Update 2025-04-01 2983 top30,price

000020/price/prices-20250401.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
+20250401,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6040,50,2,0.83,101340810,16815,34.01,5960,6080,5960,7780,4200,5990,6026.81,2.93,0,5644,6196,6092,6016,5912,5836,6055,5875,279,1790,1000,4430,10,1,27931470,1687,30.35,0.45,12,0.06,199.00,13427.00,9640,20240326,-37.34,5940,20250331,1.68,6680,-9.58,20250107,5940,1.68,20250331,9510,-36.49,20240401,5940,1.68,20250331,1.69,Y,000020,1000,279 억,,818258,N,N,32,N,00,N
+20250401,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6050,60,2,1.00,99649185,16535,33.44,5960,6080,5960,7780,4200,5990,6026.56,2.93,0,5802,6196,6092,6016,5912,5836,6055,5875,279,1790,1000,4430,10,1,27931470,1690,30.40,0.45,12,0.06,199.00,13427.00,9640,20240326,-37.24,5940,20250331,1.85,6680,-9.43,20250107,5940,1.85,20250331,9510,-36.38,20240401,5940,1.85,20250331,1.69,Y,000020,1000,279 억,,818258,N,N,176,N,00,N
+20250401,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6050,60,2,1.00,86821955,14416,29.15,5960,6080,5960,7780,4200,5990,6022.61,2.93,0,5473,6196,6092,6016,5912,5836,6055,5875,279,1790,1000,4430,10,1,27931470,1690,30.40,0.45,12,0.05,199.00,13427.00,9640,20240326,-37.24,5940,20250331,1.85,6680,-9.43,20250107,5940,1.85,20250331,9510,-36.38,20240401,5940,1.85,20250331,1.69,Y,000020,1000,279 억,,818258,N,N,176,N,00,N
+20250401,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6060,70,2,1.17,79478160,13201,26.70,5960,6080,5960,7780,4200,5990,6020.62,2.93,0,4640,6196,6092,6016,5912,5836,6055,5875,279,1790,1000,4430,10,1,27931470,1693,30.45,0.45,12,0.05,199.00,13427.00,9640,20240326,-37.14,5940,20250331,2.02,6680,-9.28,20250107,5940,2.02,20250331,9510,-36.28,20240401,5940,2.02,20250331,1.69,Y,000020,1000,279 억,,818258,N,N,176,N,00,N
+20250401,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6050,60,2,1.00,74687845,12410,25.10,5960,6080,5960,7780,4200,5990,6018.36,2.93,0,4522,6196,6092,6016,5912,5836,6055,5875,279,1790,1000,4430,10,1,27931470,1690,30.40,0.45,12,0.04,199.00,13427.00,9640,20240326,-37.24,5940,20250331,1.85,6680,-9.43,20250107,5940,1.85,20250331,9510,-36.38,20240401,5940,1.85,20250331,1.69,Y,000020,1000,279 억,,818258,N,N,176,N,00,N
+20250401,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6030,40,2,0.67,48419055,8073,16.33,5960,6030,5960,7780,4200,5990,5997.65,2.93,0,2669,6196,6092,6016,5912,5836,6055,5875,279,1790,1000,4430,10,1,27931470,1684,30.30,0.45,12,0.03,199.00,13427.00,9640,20240326,-37.45,5940,20250331,1.52,6680,-9.73,20250107,5940,1.52,20250331,9510,-36.59,20240401,5940,1.52,20250331,1.69,Y,000020,1000,279 억,,818258,N,N,176,N,00,N
+20250401,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5980,-10,5,-0.17,23795285,3967,8.02,5960,6030,5960,7780,4200,5990,5998.31,2.93,0,-38,6196,6092,6016,5912,5836,6055,5875,279,1790,1000,4430,10,1,27931470,1670,30.05,0.45,12,0.01,199.00,13427.00,9640,20240326,-37.97,5940,20250331,0.67,6680,-10.48,20250107,5940,0.67,20250331,9510,-37.12,20240401,5940,0.67,20250331,1.69,Y,000020,1000,279 억,,818258,N,N,176,N,00,N
+20250401,090100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5990,0,3,0.00,3985750,666,1.35,5960,6010,5960,7780,4200,5990,5984.61,2.93,0,499,6196,6092,6016,5912,5836,6055,5875,279,1790,1000,4430,10,1,27931470,1673,30.10,0.45,12,0.00,199.00,13427.00,9640,20240326,-37.86,5940,20250331,0.84,6680,-10.33,20250107,5940,0.84,20250331,9510,-37.01,20240401,5940,0.84,20250331,1.69,Y,000020,1000,279 억,,818258,N,N,176,N,00,N

000040/price/prices-20250401.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
+20250401,160101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,377,2,2,0.53,21041560,55813,30.75,375,381,371,487,263,375,377.00,42.19,0,4775,391,382,377,368,363,380,366,301,112,500,240,1,1,60132868,227,-1.68,0.69,12,0.09,-224.00,543.00,1430,20240409,-73.64,371,20250401,1.62,501,-24.75,20250107,371,1.62,20250401,1430,-73.64,20240409,371,1.62,20250401,0.04,Y,000040,500,300 억,,25367374,N,N,0,N,00,N
+20250401,150101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,376,1,2,0.27,19451295,51584,28.42,375,381,371,487,263,375,377.08,42.19,0,5112,391,382,377,368,363,380,366,301,112,500,240,1,1,60132868,226,-1.68,0.69,12,0.09,-224.00,543.00,1430,20240409,-73.71,371,20250401,1.35,501,-24.95,20250107,371,1.35,20250401,1430,-73.71,20240409,371,1.35,20250401,0.04,Y,000040,500,300 억,,25367374,N,N,0,N,00,N
+20250401,140101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,379,4,2,1.07,17388934,46103,25.40,375,381,371,487,263,375,377.18,42.19,0,2870,391,382,377,368,363,380,366,301,112,500,240,1,1,60132868,228,-1.69,0.70,12,0.08,-224.00,543.00,1430,20240409,-73.50,371,20250401,2.16,501,-24.35,20250107,371,2.16,20250401,1430,-73.50,20240409,371,2.16,20250401,0.04,Y,000040,500,300 억,,25367374,N,N,0,N,00,N
+20250401,130101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,378,3,2,0.80,15064519,39970,22.02,375,381,371,487,263,375,376.90,42.19,0,2696,391,382,377,368,363,380,366,301,112,500,240,1,1,60132868,227,-1.69,0.70,12,0.07,-224.00,543.00,1430,20240409,-73.57,371,20250401,1.89,501,-24.55,20250107,371,1.89,20250401,1430,-73.57,20240409,371,1.89,20250401,0.04,Y,000040,500,300 억,,25367374,N,N,0,N,00,N
+20250401,120101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,379,4,2,1.07,12276731,32606,17.97,375,381,371,487,263,375,376.52,42.19,0,2326,391,382,377,368,363,380,366,301,112,500,240,1,1,60132868,228,-1.69,0.70,12,0.05,-224.00,543.00,1430,20240409,-73.50,371,20250401,2.16,501,-24.35,20250107,371,2.16,20250401,1430,-73.50,20240409,371,2.16,20250401,0.04,Y,000040,500,300 억,,25367374,N,N,0,N,00,N
+20250401,110101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,379,4,2,1.07,7286880,19403,10.69,375,381,371,487,263,375,375.55,42.19,0,1396,391,382,377,368,363,380,366,301,112,500,240,1,1,60132868,228,-1.69,0.70,12,0.03,-224.00,543.00,1430,20240409,-73.50,371,20250401,2.16,501,-24.35,20250107,371,2.16,20250401,1430,-73.50,20240409,371,2.16,20250401,0.04,Y,000040,500,300 억,,25367374,N,N,0,N,00,N
+20250401,100100,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,379,4,2,1.07,6394584,17035,9.39,375,381,371,487,263,375,375.38,42.19,0,1504,391,382,377,368,363,380,366,301,112,500,240,1,1,60132868,228,-1.69,0.70,12,0.03,-224.00,543.00,1430,20240409,-73.50,371,20250401,2.16,501,-24.35,20250107,371,2.16,20250401,1430,-73.50,20240409,371,2.16,20250401,0.04,Y,000040,500,300 억,,25367374,N,N,0,N,00,N
+20250401,090100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,378,3,2,0.80,1135240,3014,1.66,375,378,375,487,263,375,376.66,42.19,0,777,391,382,377,368,363,380,366,301,112,500,240,1,1,60132868,227,-1.69,0.70,12,0.01,-224.00,543.00,1430,20240409,-73.57,372,20250331,1.61,501,-24.55,20250107,372,1.61,20250331,1430,-73.57,20240409,372,1.61,20250331,0.04,Y,000040,500,300 억,,25367374,N,N,0,N,00,N

000050/price/prices-20250401.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
+20250401,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6550,40,2,0.61,15471045,2358,75.29,6460,6630,6460,8460,4560,6510,6561.09,0.82,0,57,6563,6536,6493,6466,6423,6550,6480,137,1950,500,4420,10,1,27415270,1796,7.61,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.84,5680,20241112,15.32,6810,-3.82,20250210,6060,8.09,20250207,8510,-23.03,20240401,5680,15.32,20241112,0.09,Y,000050,500,137 억,,224824,N,N,0,N,00,N
+20250401,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,50,2,0.77,14535685,2215,70.72,6460,6630,6460,8460,4560,6510,6562.39,0.82,0,146,6563,6536,6493,6466,6423,6550,6480,137,1950,500,4420,10,1,27415270,1798,7.62,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.72,5680,20241112,15.49,6810,-3.67,20250210,6060,8.25,20250207,8510,-22.91,20240401,5680,15.49,20241112,0.09,Y,000050,500,137 억,,224824,N,N,0,N,00,N
+20250401,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,50,2,0.77,14529125,2214,70.69,6460,6630,6460,8460,4560,6510,6562.39,0.82,0,146,6563,6536,6493,6466,6423,6550,6480,137,1950,500,4420,10,1,27415270,1798,7.62,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.72,5680,20241112,15.49,6810,-3.67,20250210,6060,8.25,20250207,8510,-22.91,20240401,5680,15.49,20241112,0.09,Y,000050,500,137 억,,224824,N,N,0,N,00,N
+20250401,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6570,60,2,0.92,12821985,1953,62.36,6460,6630,6460,8460,4560,6510,6565.28,0.82,0,120,6563,6536,6493,6466,6423,6550,6480,137,1950,500,4420,10,1,27415270,1801,7.63,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.60,5680,20241112,15.67,6810,-3.52,20250210,6060,8.42,20250207,8510,-22.80,20240401,5680,15.67,20241112,0.09,Y,000050,500,137 억,,224824,N,N,0,N,00,N
+20250401,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,50,2,0.77,12133925,1848,59.00,6460,6630,6460,8460,4560,6510,6565.98,0.82,0,104,6563,6536,6493,6466,6423,6550,6480,137,1950,500,4420,10,1,27415270,1798,7.62,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.72,5680,20241112,15.49,6810,-3.67,20250210,6060,8.25,20250207,8510,-22.91,20240401,5680,15.49,20241112,0.09,Y,000050,500,137 억,,224824,N,N,0,N,00,N
+20250401,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6590,80,2,1.23,11509715,1753,55.97,6460,6630,6460,8460,4560,6510,6565.72,0.82,0,93,6563,6536,6493,6466,6423,6550,6480,137,1950,500,4420,10,1,27415270,1807,7.65,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.37,5680,20241112,16.02,6810,-3.23,20250210,6060,8.75,20250207,8510,-22.56,20240401,5680,16.02,20241112,0.09,Y,000050,500,137 억,,224824,N,N,0,N,00,N
+20250401,100100,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6590,80,2,1.23,10474835,1596,50.96,6460,6630,6460,8460,4560,6510,6563.18,0.82,0,83,6563,6536,6493,6466,6423,6550,6480,137,1950,500,4420,10,1,27415270,1807,7.65,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.37,5680,20241112,16.02,6810,-3.23,20250210,6060,8.75,20250207,8510,-22.56,20240401,5680,16.02,20241112,0.09,Y,000050,500,137 억,,224824,N,N,0,N,00,N
+20250401,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6460,-50,5,-0.77,1208020,187,5.97,6460,6460,6460,8460,4560,6510,6460.00,0.82,0,55,6563,6536,6493,6466,6423,6550,6480,137,1950,500,4420,10,1,27415270,1771,7.50,0.22,12,0.00,861.00,28806.00,8600,20240321,-24.88,5680,20241112,13.73,6810,-5.14,20250210,6060,6.60,20250207,8510,-24.09,20240401,5680,13.73,20241112,0.09,Y,000050,500,137 억,,224824,N,N,0,N,00,N

000070/price/prices-20250401.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
+20250401,160101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,58000,0,3,0.00,773200750,13327,93.81,58100,58600,57700,75400,40600,58000,58017.61,7.61,0,1076,59666,58832,58366,57532,57066,58600,57300,428,17400,5000,42920,100,1,8564271,4967,18.19,0.24,12,0.16,3188.00,238712.00,87900,20240923,-34.02,57700,20250401,0.52,66000,-12.12,20250107,57700,0.52,20250401,87900,-34.02,20240923,57700,0.52,20250401,0.40,Y,000070,5000,428 억,,651535,N,N,142,N,00,N
+20250401,150102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,57950,-50,5,-0.09,701469350,12090,85.10,58100,58600,57700,75400,40600,58000,58020.62,7.61,0,1099,59666,58832,58366,57532,57066,58600,57300,428,17400,5000,42920,100,1,8564271,4963,18.18,0.24,12,0.14,3188.00,238712.00,87900,20240923,-34.07,57700,20250401,0.43,66000,-12.20,20250107,57700,0.43,20250401,87900,-34.07,20240923,57700,0.43,20250401,0.40,Y,000070,5000,428 억,,651535,N,N,557,N,00,N
+20250401,140102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,57950,-50,5,-0.09,618444900,10658,75.02,58100,58600,57700,75400,40600,58000,58026.36,7.61,0,1089,59666,58832,58366,57532,57066,58600,57300,428,17400,5000,42920,100,1,8564271,4963,18.18,0.24,12,0.12,3188.00,238712.00,87900,20240923,-34.07,57700,20250401,0.43,66000,-12.20,20250107,57700,0.43,20250401,87900,-34.07,20240923,57700,0.43,20250401,0.40,Y,000070,5000,428 억,,651535,N,N,557,N,00,N
+20250401,130102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,57950,-50,5,-0.09,544991150,9391,66.11,58100,58600,57700,75400,40600,58000,58033.35,7.61,0,885,59666,58832,58366,57532,57066,58600,57300,428,17400,5000,42920,100,1,8564271,4963,18.18,0.24,12,0.11,3188.00,238712.00,87900,20240923,-34.07,57700,20250401,0.43,66000,-12.20,20250107,57700,0.43,20250401,87900,-34.07,20240923,57700,0.43,20250401,0.40,Y,000070,5000,428 억,,651535,N,N,557,N,00,N
+20250401,120101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,57900,-100,5,-0.17,488877050,8423,59.29,58100,58600,57700,75400,40600,58000,58040.73,7.61,0,595,59666,58832,58366,57532,57066,58600,57300,428,17400,5000,42920,100,1,8564271,4959,18.16,0.24,12,0.10,3188.00,238712.00,87900,20240923,-34.13,57700,20250401,0.35,66000,-12.27,20250107,57700,0.35,20250401,87900,-34.13,20240923,57700,0.35,20250401,0.40,Y,000070,5000,428 억,,651535,N,N,557,N,00,N
+20250401,110101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,57900,-100,5,-0.17,443911650,7647,53.83,58100,58600,57700,75400,40600,58000,58050.43,7.61,0,571,59666,58832,58366,57532,57066,58600,57300,428,17400,5000,42920,100,1,8564271,4959,18.16,0.24,12,0.09,3188.00,238712.00,87900,20240923,-34.13,57700,20250401,0.35,66000,-12.27,20250107,57700,0.35,20250401,87900,-34.13,20240923,57700,0.35,20250401,0.40,Y,000070,5000,428 억,,651535,N,N,557,N,00,N
+20250401,100101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,57900,-100,5,-0.17,341304350,5874,41.35,58100,58600,57800,75400,40600,58000,58104.25,7.61,0,-236,59666,58832,58366,57532,57066,58600,57300,428,17400,5000,42920,100,1,8564271,4959,18.16,0.24,12,0.07,3188.00,238712.00,87900,20240923,-34.13,57800,20250401,0.17,66000,-12.27,20250107,57800,0.17,20250401,87900,-34.13,20240923,57800,0.17,20250401,0.40,Y,000070,5000,428 억,,651535,N,N,557,N,00,N
+20250401,090101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,58100,100,2,0.17,10690400,184,1.30,58100,58100,58100,75400,40600,58000,58100.00,7.61,0,-14,59666,58832,58366,57532,57066,58600,57300,428,17400,5000,42920,100,1,8564271,4976,18.22,0.24,12,0.00,3188.00,238712.00,87900,20240923,-33.90,57900,20250331,0.35,66000,-11.97,20250107,57900,0.35,20250331,87900,-33.90,20240923,57900,0.35,20250331,0.40,Y,000070,5000,428 억,,651535,N,N,557,N,00,N

000080/price/prices-20250401.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
+20250401,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19430,200,2,1.04,2474382170,127397,93.34,19240,19570,19240,24950,13470,19230,19422.61,8.80,0,17846,19603,19416,19263,19076,18923,19340,19000,3632,5720,5000,14990,10,1,70133611,13627,14.45,1.15,12,0.18,1345.00,16889.00,22300,20240819,-12.87,18680,20250204,4.01,20000,-2.85,20250324,18680,4.01,20250204,22300,-12.87,20240819,18680,4.01,20250204,1.00,Y,000080,5000,3631 억,,6174381,N,N,41829,N,00,N
+20250401,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19470,240,2,1.25,2263708410,116564,85.40,19240,19570,19240,24950,13470,19230,19420.30,8.80,0,18873,19603,19416,19263,19076,18923,19340,19000,3632,5720,5000,14990,10,1,70133611,13655,14.48,1.15,12,0.17,1345.00,16889.00,22300,20240819,-12.69,18680,20250204,4.23,20000,-2.65,20250324,18680,4.23,20250204,22300,-12.69,20240819,18680,4.23,20250204,1.00,Y,000080,5000,3631 억,,6174381,N,N,30947,N,00,N
+20250401,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19500,270,2,1.40,1882162285,96961,71.04,19240,19570,19240,24950,13470,19230,19411.54,8.80,0,13357,19603,19416,19263,19076,18923,19340,19000,3632,5720,5000,14990,10,1,70133611,13676,14.50,1.15,12,0.14,1345.00,16889.00,22300,20240819,-12.56,18680,20250204,4.39,20000,-2.50,20250324,18680,4.39,20250204,22300,-12.56,20240819,18680,4.39,20250204,1.00,Y,000080,5000,3631 억,,6174381,N,N,30947,N,00,N
+20250401,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19490,260,2,1.35,1706759255,87957,64.44,19240,19570,19240,24950,13470,19230,19404.47,8.80,0,13348,19603,19416,19263,19076,18923,19340,19000,3632,5720,5000,14990,10,1,70133611,13669,14.49,1.15,12,0.13,1345.00,16889.00,22300,20240819,-12.60,18680,20250204,4.34,20000,-2.55,20250324,18680,4.34,20250204,22300,-12.60,20240819,18680,4.34,20250204,1.00,Y,000080,5000,3631 억,,6174381,N,N,30947,N,00,N
+20250401,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19540,310,2,1.61,1505707255,77656,56.90,19240,19570,19240,24950,13470,19230,19389.45,8.80,0,12156,19603,19416,19263,19076,18923,19340,19000,3632,5720,5000,14990,10,1,70133611,13704,14.53,1.16,12,0.11,1345.00,16889.00,22300,20240819,-12.38,18680,20250204,4.60,20000,-2.30,20250324,18680,4.60,20250204,22300,-12.38,20240819,18680,4.60,20250204,1.00,Y,000080,5000,3631 억,,6174381,N,N,30947,N,00,N
+20250401,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19490,260,2,1.35,1072385000,55430,40.61,19240,19510,19240,24950,13470,19230,19346.65,8.80,0,7785,19603,19416,19263,19076,18923,19340,19000,3632,5720,5000,14990,10,1,70133611,13669,14.49,1.15,12,0.08,1345.00,16889.00,22300,20240819,-12.60,18680,20250204,4.34,20000,-2.55,20250324,18680,4.34,20250204,22300,-12.60,20240819,18680,4.34,20250204,1.00,Y,000080,5000,3631 억,,6174381,N,N,30947,N,00,N
+20250401,100101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,60,2,0.31,523938260,27134,19.88,19240,19400,19240,24950,13470,19230,19309.29,8.80,0,977,19603,19416,19263,19076,18923,19340,19000,3632,5720,5000,14990,10,1,70133611,13529,14.34,1.14,12,0.04,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.00,Y,000080,5000,3631 억,,6174381,N,N,30947,N,00,N
+20250401,090101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19250,20,2,0.10,44135530,2293,1.68,19240,19370,19240,24950,13470,19230,19247.94,8.80,0,222,19603,19416,19263,19076,18923,19340,19000,3632,5720,5000,14990,10,1,70133611,13501,14.31,1.14,12,0.00,1345.00,16889.00,22300,20240819,-13.68,18680,20250204,3.05,20000,-3.75,20250324,18680,3.05,20250204,22300,-13.68,20240819,18680,3.05,20250204,1.00,Y,000080,5000,3631 억,,6174381,N,N,30947,N,00,N

000100/price/prices-20250401.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
+20250401,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110000,800,2,0.73,48137338800,436617,74.38,110300,111800,109100,141900,76500,109200,110250.97,19.37,0,-77050,114866,112032,109866,107032,104866,110950,105950,802,32700,1000,80800,100,1,80209064,88230,126.58,3.86,12,0.54,869.00,28505.00,166900,20241015,-34.09,67800,20240419,62.24,140700,-21.82,20250207,107700,2.14,20250331,166900,-34.09,20241015,67800,62.24,20240419,2.50,Y,000100,1000,802 억,,15539244,N,N,77394,N,00,N
+20250401,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110400,1200,2,1.10,41711166600,378275,64.44,110300,111800,109100,141900,76500,109200,110266.78,19.37,0,-68935,114866,112032,109866,107032,104866,110950,105950,802,32700,1000,80800,100,1,80209064,88551,127.04,3.87,12,0.47,869.00,28505.00,166900,20241015,-33.85,67800,20240419,62.83,140700,-21.54,20250207,107700,2.51,20250331,166900,-33.85,20241015,67800,62.83,20240419,2.50,Y,000100,1000,802 억,,15539244,N,N,126402,N,00,N
+20250401,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110100,900,2,0.82,34909033850,316724,53.96,110300,111800,109100,141900,76500,109200,110219.10,19.37,0,-60447,114866,112032,109866,107032,104866,110950,105950,802,32700,1000,80800,100,1,80209064,88310,126.70,3.86,12,0.39,869.00,28505.00,166900,20241015,-34.03,67800,20240419,62.39,140700,-21.75,20250207,107700,2.23,20250331,166900,-34.03,20241015,67800,62.39,20240419,2.50,Y,000100,1000,802 억,,15539244,N,N,126402,N,00,N
+20250401,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110000,800,2,0.73,30939758450,280674,47.81,110300,111800,109100,141900,76500,109200,110233.79,19.37,0,-53454,114866,112032,109866,107032,104866,110950,105950,802,32700,1000,80800,100,1,80209064,88230,126.58,3.86,12,0.35,869.00,28505.00,166900,20241015,-34.09,67800,20240419,62.24,140700,-21.82,20250207,107700,2.14,20250331,166900,-34.09,20241015,67800,62.24,20240419,2.50,Y,000100,1000,802 억,,15539244,N,N,126402,N,00,N
+20250401,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110500,1300,2,1.19,27437813350,248943,42.41,110300,111800,109100,141900,76500,109200,110217.26,19.37,0,-51778,114866,112032,109866,107032,104866,110950,105950,802,32700,1000,80800,100,1,80209064,88631,127.16,3.88,12,0.31,869.00,28505.00,166900,20241015,-33.79,67800,20240419,62.98,140700,-21.46,20250207,107700,2.60,20250331,166900,-33.79,20241015,67800,62.98,20240419,2.50,Y,000100,1000,802 억,,15539244,N,N,126402,N,00,N
+20250401,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110900,1700,2,1.56,23357775100,212107,36.13,110300,111800,109100,141900,76500,109200,110122.61,19.37,0,-51391,114866,112032,109866,107032,104866,110950,105950,802,32700,1000,80800,100,1,80209064,88952,127.62,3.89,12,0.26,869.00,28505.00,166900,20241015,-33.55,67800,20240419,63.57,140700,-21.18,20250207,107700,2.97,20250331,166900,-33.55,20241015,67800,63.57,20240419,2.50,Y,000100,1000,802 억,,15539244,N,N,126402,N,00,N
+20250401,100101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109300,100,2,0.09,15591699950,141653,24.13,110300,111800,109100,141900,76500,109200,110069.68,19.37,0,-47165,114866,112032,109866,107032,104866,110950,105950,802,32700,1000,80800,100,1,80209064,87669,125.78,3.83,12,0.18,869.00,28505.00,166900,20241015,-34.51,67800,20240419,61.21,140700,-22.32,20250207,107700,1.49,20250331,166900,-34.51,20241015,67800,61.21,20240419,2.50,Y,000100,1000,802 억,,15539244,N,N,126402,N,00,N
+20250401,090101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,111100,1900,2,1.74,1834241000,16584,2.83,110300,111800,110300,141900,76500,109200,110603.14,19.37,0,669,114866,112032,109866,107032,104866,110950,105950,802,32700,1000,80800,100,1,80209064,89112,127.85,3.90,12,0.02,869.00,28505.00,166900,20241015,-33.43,67800,20240419,63.86,140700,-21.04,20250207,107700,3.16,20250331,166900,-33.43,20241015,67800,63.86,20240419,2.50,Y,000100,1000,802 억,,15539244,N,N,126402,N,00,N

000120/price/prices-20250401.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
+20250401,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85800,-500,5,-0.58,2811358250,32716,58.35,86300,86600,85000,112100,60500,86300,85932.24,14.72,0,-2528,88033,87166,85433,84566,82833,87600,85000,1141,25800,5000,65580,100,1,22812344,19573,7.88,0.46,12,0.14,10893.00,185424.00,131000,20240509,-34.50,76800,20241115,11.72,98500,-12.89,20250219,77500,10.71,20250203,131000,-34.50,20240509,76800,11.72,20241115,0.22,Y,000120,5000,1140 억,,3358159,N,N,546,N,00,N
+20250401,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85600,-700,5,-0.81,2462651350,28653,51.10,86300,86600,85000,112100,60500,86300,85947.42,14.72,0,-1588,88033,87166,85433,84566,82833,87600,85000,1141,25800,5000,65580,100,1,22812344,19527,7.86,0.46,12,0.13,10893.00,185424.00,131000,20240509,-34.66,76800,20241115,11.46,98500,-13.10,20250219,77500,10.45,20250203,131000,-34.66,20240509,76800,11.46,20241115,0.22,Y,000120,5000,1140 억,,3358159,N,N,976,N,00,N
+20250401,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,86100,-200,5,-0.23,2006725000,23346,41.64,86300,86600,85000,112100,60500,86300,85955.84,14.72,0,-1547,88033,87166,85433,84566,82833,87600,85000,1141,25800,5000,65580,100,1,22812344,19641,7.90,0.46,12,0.10,10893.00,185424.00,131000,20240509,-34.27,76800,20241115,12.11,98500,-12.59,20250219,77500,11.10,20250203,131000,-34.27,20240509,76800,12.11,20241115,0.22,Y,000120,5000,1140 억,,3358159,N,N,976,N,00,N
+20250401,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,86000,-300,5,-0.35,1794135600,20878,37.23,86300,86600,85000,112100,60500,86300,85934.27,14.72,0,-1673,88033,87166,85433,84566,82833,87600,85000,1141,25800,5000,65580,100,1,22812344,19619,7.89,0.46,12,0.09,10893.00,185424.00,131000,20240509,-34.35,76800,20241115,11.98,98500,-12.69,20250219,77500,10.97,20250203,131000,-34.35,20240509,76800,11.98,20241115,0.22,Y,000120,5000,1140 억,,3358159,N,N,976,N,00,N
+20250401,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,86200,-100,5,-0.12,1553337200,18087,32.26,86300,86600,85000,112100,60500,86300,85881.42,14.72,0,-1819,88033,87166,85433,84566,82833,87600,85000,1141,25800,5000,65580,100,1,22812344,19664,7.91,0.46,12,0.08,10893.00,185424.00,131000,20240509,-34.20,76800,20241115,12.24,98500,-12.49,20250219,77500,11.23,20250203,131000,-34.20,20240509,76800,12.24,20241115,0.22,Y,000120,5000,1140 억,,3358159,N,N,976,N,00,N
+20250401,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,86100,-200,5,-0.23,1260927150,14697,26.21,86300,86600,85000,112100,60500,86300,85794.87,14.72,0,-1201,88033,87166,85433,84566,82833,87600,85000,1141,25800,5000,65580,100,1,22812344,19641,7.90,0.46,12,0.06,10893.00,185424.00,131000,20240509,-34.27,76800,20241115,12.11,98500,-12.59,20250219,77500,11.10,20250203,131000,-34.27,20240509,76800,12.11,20241115,0.22,Y,000120,5000,1140 억,,3358159,N,N,976,N,00,N
+20250401,100101,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85400,-900,5,-1.04,886827650,10344,18.45,86300,86600,85000,112100,60500,86300,85733.53,14.72,0,-1027,88033,87166,85433,84566,82833,87600,85000,1141,25800,5000,65580,100,1,22812344,19482,7.84,0.46,12,0.05,10893.00,185424.00,131000,20240509,-34.81,76800,20241115,11.20,98500,-13.30,20250219,77500,10.19,20250203,131000,-34.81,20240509,76800,11.20,20241115,0.22,Y,000120,5000,1140 억,,3358159,N,N,976,N,00,N
+20250401,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,86100,-200,5,-0.23,67030400,778,1.39,86300,86300,85500,112100,60500,86300,86157.33,14.72,0,-275,88033,87166,85433,84566,82833,87600,85000,1141,25800,5000,65580,100,1,22812344,19641,7.90,0.46,12,0.00,10893.00,185424.00,131000,20240509,-34.27,76800,20241115,12.11,98500,-12.59,20250219,77500,11.10,20250203,131000,-34.27,20240509,76800,12.11,20241115,0.22,Y,000120,5000,1140 억,,3358159,N,N,976,N,00,N

000140/price/prices-20250401.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
+20250401,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8470,50,2,0.59,55304310,6526,48.09,8420,8540,8420,10940,5900,8420,8474.46,7.27,0,140,8593,8506,8453,8366,8313,8480,8340,1160,2520,5000,6230,10,1,23206765,1966,4.51,0.30,12,0.03,1877.00,28155.00,10210,20241028,-17.04,8400,20250331,0.83,9210,-8.03,20250103,8400,0.83,20250331,10210,-17.04,20241028,8400,0.83,20250331,0.21,Y,000140,5000,1160 억,,1687516,N,N,100,N,00,N
+20250401,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8500,80,2,0.95,52377670,6181,45.55,8420,8540,8420,10940,5900,8420,8473.98,7.27,0,448,8593,8506,8453,8366,8313,8480,8340,1160,2520,5000,6230,10,1,23206765,1973,4.53,0.30,12,0.03,1877.00,28155.00,10210,20241028,-16.75,8400,20250331,1.19,9210,-7.71,20250103,8400,1.19,20250331,10210,-16.75,20241028,8400,1.19,20250331,0.21,Y,000140,5000,1160 억,,1687516,N,N,100,N,00,N
+20250401,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,90,2,1.07,50509080,5961,43.92,8420,8540,8420,10940,5900,8420,8473.26,7.27,0,507,8593,8506,8453,8366,8313,8480,8340,1160,2520,5000,6230,10,1,23206765,1975,4.53,0.30,12,0.03,1877.00,28155.00,10210,20241028,-16.65,8400,20250331,1.31,9210,-7.60,20250103,8400,1.31,20250331,10210,-16.65,20241028,8400,1.31,20250331,0.21,Y,000140,5000,1160 억,,1687516,N,N,100,N,00,N
+20250401,130103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8520,100,2,1.19,48661600,5744,42.33,8420,8520,8420,10940,5900,8420,8471.73,7.27,0,530,8593,8506,8453,8366,8313,8480,8340,1160,2520,5000,6230,10,1,23206765,1977,4.54,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.55,8400,20250331,1.43,9210,-7.49,20250103,8400,1.43,20250331,10210,-16.55,20241028,8400,1.43,20250331,0.21,Y,000140,5000,1160 억,,1687516,N,N,100,N,00,N
+20250401,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8500,80,2,0.95,45310280,5350,39.42,8420,8500,8420,10940,5900,8420,8469.21,7.27,0,563,8593,8506,8453,8366,8313,8480,8340,1160,2520,5000,6230,10,1,23206765,1973,4.53,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.75,8400,20250331,1.19,9210,-7.71,20250103,8400,1.19,20250331,10210,-16.75,20241028,8400,1.19,20250331,0.21,Y,000140,5000,1160 억,,1687516,N,N,100,N,00,N
+20250401,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8470,50,2,0.59,38786530,4582,33.76,8420,8480,8420,10940,5900,8420,8464.98,7.27,0,190,8593,8506,8453,8366,8313,8480,8340,1160,2520,5000,6230,10,1,23206765,1966,4.51,0.30,12,0.02,1877.00,28155.00,10210,20241028,-17.04,8400,20250331,0.83,9210,-8.03,20250103,8400,0.83,20250331,10210,-17.04,20241028,8400,0.83,20250331,0.21,Y,000140,5000,1160 억,,1687516,N,N,100,N,00,N
+20250401,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8480,60,2,0.71,23559060,2785,20.52,8420,8480,8420,10940,5900,8420,8459.27,7.27,0,-117,8593,8506,8453,8366,8313,8480,8340,1160,2520,5000,6230,10,1,23206765,1968,4.52,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.94,8400,20250331,0.95,9210,-7.93,20250103,8400,0.95,20250331,10210,-16.94,20241028,8400,0.95,20250331,0.21,Y,000140,5000,1160 억,,1687516,N,N,100,N,00,N
+20250401,090102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8450,30,2,0.36,926230,110,0.81,8420,8450,8420,10940,5900,8420,8420.27,7.27,0,-31,8593,8506,8453,8366,8313,8480,8340,1160,2520,5000,6230,10,1,23206765,1961,4.50,0.30,12,0.00,1877.00,28155.00,10210,20241028,-17.24,8400,20250331,0.60,9210,-8.25,20250103,8400,0.60,20250331,10210,-17.24,20241028,8400,0.60,20250331,0.21,Y,000140,5000,1160 억,,1687516,N,N,100,N,00,N

000150/price/prices-20250401.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
+20250401,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,296500,4000,2,1.37,29180804500,98166,82.71,294000,302000,293000,380000,205000,292500,297259.84,11.71,0,-11681,305500,299000,290500,284000,275500,302250,287250,993,87500,5000,204750,500,1,16523835,48993,-28.07,3.81,12,0.59,-10562.00,77764.00,386000,20250226,-23.19,122000,20240805,143.03,386000,-23.19,20250226,254000,16.73,20250203,386000,-23.19,20250226,122000,143.03,20240805,1.09,Y,000150,5000,992 억,,1935691,N,N,12396,N,00,N
+20250401,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,297500,5000,2,1.71,27164483000,91385,77.00,294000,302000,293000,380000,205000,292500,297253.24,11.71,0,-12686,305500,299000,290500,284000,275500,302250,287250,993,87500,5000,204750,500,1,16523835,49158,-28.17,3.83,12,0.55,-10562.00,77764.00,386000,20250226,-22.93,122000,20240805,143.85,386000,-22.93,20250226,254000,17.13,20250203,386000,-22.93,20250226,122000,143.85,20240805,1.09,Y,000150,5000,992 억,,1935691,N,N,17550,N,00,N
+20250401,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,296500,4000,2,1.37,22246579250,74861,63.08,294000,302000,293000,380000,205000,292500,297171.88,11.71,0,-10777,305500,299000,290500,284000,275500,302250,287250,993,87500,5000,204750,500,1,16523835,48993,-28.07,3.81,12,0.45,-10562.00,77764.00,386000,20250226,-23.19,122000,20240805,143.03,386000,-23.19,20250226,254000,16.73,20250203,386000,-23.19,20250226,122000,143.03,20240805,1.09,Y,000150,5000,992 억,,1935691,N,N,17550,N,00,N
+20250401,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,296500,4000,2,1.37,19407011500,65305,55.02,294000,302000,293000,380000,205000,292500,297175.04,11.71,0,-11819,305500,299000,290500,284000,275500,302250,287250,993,87500,5000,204750,500,1,16523835,48993,-28.07,3.81,12,0.40,-10562.00,77764.00,386000,20250226,-23.19,122000,20240805,143.03,386000,-23.19,20250226,254000,16.73,20250203,386000,-23.19,20250226,122000,143.03,20240805,1.09,Y,000150,5000,992 억,,1935691,N,N,17550,N,00,N
+20250401,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,301500,9000,2,3.08,16930279250,57005,48.03,294000,302000,293000,380000,205000,292500,296996.47,11.71,0,-10992,305500,299000,290500,284000,275500,302250,287250,993,87500,5000,204750,500,1,16523835,49819,-28.55,3.88,12,0.34,-10562.00,77764.00,386000,20250226,-21.89,122000,20240805,147.13,386000,-21.89,20250226,254000,18.70,20250203,386000,-21.89,20250226,122000,147.13,20240805,1.09,Y,000150,5000,992 억,,1935691,N,N,17550,N,00,N
+20250401,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,299500,7000,2,2.39,13064289000,44057,37.12,294000,301000,293000,380000,205000,292500,296531.61,11.71,0,-8009,305500,299000,290500,284000,275500,302250,287250,993,87500,5000,204750,500,1,16523835,49489,-28.36,3.85,12,0.27,-10562.00,77764.00,386000,20250226,-22.41,122000,20240805,145.49,386000,-22.41,20250226,254000,17.91,20250203,386000,-22.41,20250226,122000,145.49,20240805,1.09,Y,000150,5000,992 억,,1935691,N,N,17550,N,00,N
+20250401,100102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,295500,3000,2,1.03,5536686500,18711,15.77,294000,300000,293000,380000,205000,292500,295905.61,11.71,0,-4261,305500,299000,290500,284000,275500,302250,287250,993,87500,5000,204750,500,1,16523835,48828,-27.98,3.80,12,0.11,-10562.00,77764.00,386000,20250226,-23.45,122000,20240805,142.21,386000,-23.45,20250226,254000,16.34,20250203,386000,-23.45,20250226,122000,142.21,20240805,1.09,Y,000150,5000,992 억,,1935691,N,N,17550,N,00,N
+20250401,090102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,296000,3500,2,1.20,372243500,1263,1.06,294000,297000,294000,380000,205000,292500,294731.38,11.71,0,9,305500,299000,290500,284000,275500,302250,287250,993,87500,5000,204750,500,1,16523835,48911,-28.02,3.81,12,0.01,-10562.00,77764.00,386000,20250226,-23.32,122000,20240805,142.62,386000,-23.32,20250226,254000,16.54,20250203,386000,-23.32,20250226,122000,142.62,20240805,1.09,Y,000150,5000,992 억,,1935691,N,N,17550,N,00,N

000180/price/prices-20250401.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
+20250401,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1252,-2,5,-0.16,72697952,58577,104.88,1254,1254,1230,1630,878,1254,1241.07,1.75,0,394,1310,1282,1261,1233,1212,1271,1222,360,376,500,870,1,1,69751600,873,-24.55,0.15,12,0.08,-51.00,8292.00,2065,20240327,-39.37,1121,20241210,11.69,1538,-18.60,20250113,1221,2.54,20250326,2060,-39.22,20240403,1121,11.69,20241210,0.61,Y,000180,500,360 억,,1220268,N,N,0,N,00,N
+20250401,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1253,-1,5,-0.08,71067384,57267,102.53,1254,1254,1230,1630,878,1254,1240.98,1.75,0,546,1310,1282,1261,1233,1212,1271,1222,360,376,500,870,1,1,69751600,874,-24.57,0.15,12,0.08,-51.00,8292.00,2065,20240327,-39.32,1121,20241210,11.78,1538,-18.53,20250113,1221,2.62,20250326,2060,-39.17,20240403,1121,11.78,20241210,0.61,Y,000180,500,360 억,,1220268,N,N,0,N,00,N
+20250401,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1233,-21,5,-1.67,58635723,47294,84.68,1254,1254,1230,1630,878,1254,1239.81,1.75,0,2199,1310,1282,1261,1233,1212,1271,1222,360,376,500,870,1,1,69751600,860,-24.18,0.15,12,0.07,-51.00,8292.00,2065,20240327,-40.29,1121,20241210,9.99,1538,-19.83,20250113,1221,0.98,20250326,2060,-40.15,20240403,1121,9.99,20241210,0.61,Y,000180,500,360 억,,1220268,N,N,0,N,00,N
+20250401,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1236,-18,5,-1.44,51734941,41694,74.65,1254,1254,1235,1630,878,1254,1240.82,1.75,0,1221,1310,1282,1261,1233,1212,1271,1222,360,376,500,870,1,1,69751600,862,-24.24,0.15,12,0.06,-51.00,8292.00,2065,20240327,-40.15,1121,20241210,10.26,1538,-19.64,20250113,1221,1.23,20250326,2060,-40.00,20240403,1121,10.26,20241210,0.61,Y,000180,500,360 억,,1220268,N,N,0,N,00,N
+20250401,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1237,-17,5,-1.36,33405558,26892,48.15,1254,1254,1235,1630,878,1254,1242.21,1.75,0,-1203,1310,1282,1261,1233,1212,1271,1222,360,376,500,870,1,1,69751600,863,-24.25,0.15,12,0.04,-51.00,8292.00,2065,20240327,-40.10,1121,20241210,10.35,1538,-19.57,20250113,1221,1.31,20250326,2060,-39.95,20240403,1121,10.35,20241210,0.61,Y,000180,500,360 억,,1220268,N,N,0,N,00,N
+20250401,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1241,-13,5,-1.04,20243983,16289,29.16,1254,1254,1237,1630,878,1254,1242.80,1.75,0,-1135,1310,1282,1261,1233,1212,1271,1222,360,376,500,870,1,1,69751600,866,-24.33,0.15,12,0.02,-51.00,8292.00,2065,20240327,-39.90,1121,20241210,10.70,1538,-19.31,20250113,1221,1.64,20250326,2060,-39.76,20240403,1121,10.70,20241210,0.61,Y,000180,500,360 억,,1220268,N,N,0,N,00,N
+20250401,100102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1242,-12,5,-0.96,5133863,4116,7.37,1254,1254,1239,1630,878,1254,1247.29,1.75,0,-822,1310,1282,1261,1233,1212,1271,1222,360,376,500,870,1,1,69751600,866,-24.35,0.15,12,0.01,-51.00,8292.00,2065,20240327,-39.85,1121,20241210,10.79,1538,-19.25,20250113,1221,1.72,20250326,2060,-39.71,20240403,1121,10.79,20241210,0.61,Y,000180,500,360 억,,1220268,N,N,0,N,00,N
+20250401,090102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1250,-4,5,-0.32,45121,36,0.06,1254,1254,1250,1630,878,1254,1253.36,1.75,0,-14,1310,1282,1261,1233,1212,1271,1222,360,376,500,870,1,1,69751600,872,-24.51,0.15,12,0.00,-51.00,8292.00,2065,20240327,-39.47,1121,20241210,11.51,1538,-18.73,20250113,1221,2.38,20250326,2060,-39.32,20240403,1121,11.51,20241210,0.61,Y,000180,500,360 억,,1220268,N,N,0,N,00,N

000210/price/prices-20250401.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
+20250401,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32750,300,2,0.92,1230330850,37771,63.18,32800,33000,32000,42150,22750,32450,32573.42,14.45,0,5556,33650,33050,32450,31850,31250,32750,31550,1283,9700,5000,22710,50,1,20955884,6863,8.30,0.18,12,0.18,3947.00,181444.00,62000,20240604,-47.18,30300,20250203,8.09,37100,-11.73,20250312,30300,8.09,20250203,62000,-47.18,20240604,30300,8.09,20250203,0.61,Y,000210,5000,1282 억,,3029137,N,N,2522,N,00,N
+20250401,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32550,100,2,0.31,1065949825,32732,54.75,32800,33000,32000,42150,22750,32450,32565.99,14.45,0,6330,33650,33050,32450,31850,31250,32750,31550,1283,9700,5000,22710,50,1,20955884,6821,8.25,0.18,12,0.16,3947.00,181444.00,62000,20240604,-47.50,30300,20250203,7.43,37100,-12.26,20250312,30300,7.43,20250203,62000,-47.50,20240604,30300,7.43,20250203,0.61,Y,000210,5000,1282 억,,3029137,N,N,5109,N,00,N
+20250401,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32600,150,2,0.46,952082725,29238,48.90,32800,33000,32000,42150,22750,32450,32563.20,14.45,0,5721,33650,33050,32450,31850,31250,32750,31550,1283,9700,5000,22710,50,1,20955884,6832,8.26,0.18,12,0.14,3947.00,181444.00,62000,20240604,-47.42,30300,20250203,7.59,37100,-12.13,20250312,30300,7.59,20250203,62000,-47.42,20240604,30300,7.59,20250203,0.61,Y,000210,5000,1282 억,,3029137,N,N,5109,N,00,N
+20250401,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32700,250,2,0.77,856638450,26320,44.02,32800,33000,32000,42150,22750,32450,32547.05,14.45,0,4883,33650,33050,32450,31850,31250,32750,31550,1283,9700,5000,22710,50,1,20955884,6853,8.28,0.18,12,0.13,3947.00,181444.00,62000,20240604,-47.26,30300,20250203,7.92,37100,-11.86,20250312,30300,7.92,20250203,62000,-47.26,20240604,30300,7.92,20250203,0.61,Y,000210,5000,1282 억,,3029137,N,N,5109,N,00,N
+20250401,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32850,400,2,1.23,725694950,22340,37.37,32800,33000,32000,42150,22750,32450,32484.11,14.45,0,3572,33650,33050,32450,31850,31250,32750,31550,1283,9700,5000,22710,50,1,20955884,6884,8.32,0.18,12,0.11,3947.00,181444.00,62000,20240604,-47.02,30300,20250203,8.42,37100,-11.46,20250312,30300,8.42,20250203,62000,-47.02,20240604,30300,8.42,20250203,0.61,Y,000210,5000,1282 억,,3029137,N,N,5109,N,00,N
+20250401,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32700,250,2,0.77,574427700,17729,29.65,32800,33000,32000,42150,22750,32450,32400.46,14.45,0,3841,33650,33050,32450,31850,31250,32750,31550,1283,9700,5000,22710,50,1,20955884,6853,8.28,0.18,12,0.08,3947.00,181444.00,62000,20240604,-47.26,30300,20250203,7.92,37100,-11.86,20250312,30300,7.92,20250203,62000,-47.26,20240604,30300,7.92,20250203,0.61,Y,000210,5000,1282 억,,3029137,N,N,5109,N,00,N
+20250401,100102,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32200,-250,5,-0.77,336081400,10372,17.35,32800,33000,32000,42150,22750,32450,32402.76,14.45,0,1654,33650,33050,32450,31850,31250,32750,31550,1283,9700,5000,22710,50,1,20955884,6748,8.16,0.18,12,0.05,3947.00,181444.00,62000,20240604,-48.06,30300,20250203,6.27,37100,-13.21,20250312,30300,6.27,20250203,62000,-48.06,20240604,30300,6.27,20250203,0.61,Y,000210,5000,1282 억,,3029137,N,N,5109,N,00,N
+20250401,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32850,400,2,1.23,11847550,361,0.60,32800,32950,32800,42150,22750,32450,32818.70,14.45,0,37,33650,33050,32450,31850,31250,32750,31550,1283,9700,5000,22710,50,1,20955884,6884,8.32,0.18,12,0.00,3947.00,181444.00,62000,20240604,-47.02,30300,20250203,8.42,37100,-11.46,20250312,30300,8.42,20250203,62000,-47.02,20240604,30300,8.42,20250203,0.61,Y,000210,5000,1282 억,,3029137,N,N,5109,N,00,N

000220/price/prices-20250401.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
+20250401,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4365,40,2,0.92,198196012,45242,63.39,4325,4435,4325,5620,3030,4325,4380.82,1.23,0,9542,4411,4367,4281,4237,4151,4390,4260,176,1295,1000,3110,5,1,17032351,743,9.83,0.65,12,0.27,444.00,6676.00,5810,20240326,-24.87,3900,20241114,11.92,5100,-14.41,20250110,4195,4.05,20250331,5590,-21.91,20240516,3900,11.92,20241114,2.34,Y,000220,1000,176 억,,209352,N,N,122,N,00,N
+20250401,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4380,55,2,1.27,174298182,39770,55.72,4325,4435,4325,5620,3030,4325,4382.65,1.23,0,9962,4411,4367,4281,4237,4151,4390,4260,176,1295,1000,3110,5,1,17032351,746,9.86,0.66,12,0.23,444.00,6676.00,5810,20240326,-24.61,3900,20241114,12.31,5100,-14.12,20250110,4195,4.41,20250331,5590,-21.65,20240516,3900,12.31,20241114,2.34,Y,000220,1000,176 억,,209352,N,N,122,N,00,N
+20250401,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,90,2,2.08,170109372,38815,54.38,4325,4435,4325,5620,3030,4325,4382.57,1.23,0,9590,4411,4367,4281,4237,4151,4390,4260,176,1295,1000,3110,5,1,17032351,752,9.94,0.66,12,0.23,444.00,6676.00,5810,20240326,-24.01,3900,20241114,13.21,5100,-13.43,20250110,4195,5.24,20250331,5590,-21.02,20240516,3900,13.21,20241114,2.34,Y,000220,1000,176 억,,209352,N,N,122,N,00,N
+20250401,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,90,2,2.08,169919532,38772,54.32,4325,4435,4325,5620,3030,4325,4382.53,1.23,0,9590,4411,4367,4281,4237,4151,4390,4260,176,1295,1000,3110,5,1,17032351,752,9.94,0.66,12,0.23,444.00,6676.00,5810,20240326,-24.01,3900,20241114,13.21,5100,-13.43,20250110,4195,5.24,20250331,5590,-21.02,20240516,3900,13.21,20241114,2.34,Y,000220,1000,176 억,,209352,N,N,122,N,00,N
+20250401,120103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,90,2,2.08,148037007,33808,47.37,4325,4435,4325,5620,3030,4325,4378.76,1.23,0,6765,4411,4367,4281,4237,4151,4390,4260,176,1295,1000,3110,5,1,17032351,752,9.94,0.66,12,0.20,444.00,6676.00,5810,20240326,-24.01,3900,20241114,13.21,5100,-13.43,20250110,4195,5.24,20250331,5590,-21.02,20240516,3900,13.21,20241114,2.34,Y,000220,1000,176 억,,209352,N,N,122,N,00,N
+20250401,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4380,55,2,1.27,92447605,21186,29.68,4325,4405,4325,5620,3030,4325,4363.62,1.23,0,1483,4411,4367,4281,4237,4151,4390,4260,176,1295,1000,3110,5,1,17032351,746,9.86,0.66,12,0.12,444.00,6676.00,5810,20240326,-24.61,3900,20241114,12.31,5100,-14.12,20250110,4195,4.41,20250331,5590,-21.65,20240516,3900,12.31,20241114,2.34,Y,000220,1000,176 억,,209352,N,N,122,N,00,N
+20250401,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4345,20,2,0.46,60816750,13927,19.51,4325,4405,4325,5620,3030,4325,4366.82,1.23,0,-2585,4411,4367,4281,4237,4151,4390,4260,176,1295,1000,3110,5,1,17032351,740,9.79,0.65,12,0.08,444.00,6676.00,5810,20240326,-25.22,3900,20241114,11.41,5100,-14.80,20250110,4195,3.58,20250331,5590,-22.27,20240516,3900,11.41,20241114,2.34,Y,000220,1000,176 억,,209352,N,N,122,N,00,N
+20250401,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4365,40,2,0.92,8124025,1874,2.63,4325,4370,4325,5620,3030,4325,4335.13,1.23,0,285,4411,4367,4281,4237,4151,4390,4260,176,1295,1000,3110,5,1,17032351,743,9.83,0.65,12,0.01,444.00,6676.00,5810,20240326,-24.87,3900,20241114,11.92,5100,-14.41,20250110,4195,4.05,20250331,5590,-21.91,20240516,3900,11.92,20241114,2.34,Y,000220,1000,176 억,,209352,N,N,122,N,00,N

000230/price/prices-20250401.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
+20250401,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6200,80,2,1.31,106471795,17228,125.63,6120,6260,6070,7950,4290,6120,6180.16,1.18,0,7014,6373,6246,6123,5996,5873,6310,6060,115,1830,1000,4280,10,1,11540400,716,1.14,0.53,12,0.15,5462.00,11666.00,12220,20240820,-49.26,5470,20241210,13.35,8500,-27.06,20250102,5750,7.83,20250311,12220,-49.26,20240820,5470,13.35,20241210,0.03,Y,000230,1000,115 억,,135659,N,N,0,N,00,N
+20250401,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6230,110,2,1.80,94529715,15310,111.65,6120,6260,6070,7950,4290,6120,6174.38,1.18,0,7527,6373,6246,6123,5996,5873,6310,6060,115,1830,1000,4280,10,1,11540400,719,1.14,0.53,12,0.13,5462.00,11666.00,12220,20240820,-49.02,5470,20241210,13.89,8500,-26.71,20250102,5750,8.35,20250311,12220,-49.02,20240820,5470,13.89,20241210,0.03,Y,000230,1000,115 억,,135659,N,N,0,N,00,N
+20250401,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6230,110,2,1.80,84070240,13623,99.34,6120,6260,6070,7950,4290,6120,6171.20,1.18,0,6601,6373,6246,6123,5996,5873,6310,6060,115,1830,1000,4280,10,1,11540400,719,1.14,0.53,12,0.12,5462.00,11666.00,12220,20240820,-49.02,5470,20241210,13.89,8500,-26.71,20250102,5750,8.35,20250311,12220,-49.02,20240820,5470,13.89,20241210,0.03,Y,000230,1000,115 억,,135659,N,N,0,N,00,N
+20250401,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6230,110,2,1.80,77389840,12548,91.50,6120,6260,6070,7950,4290,6120,6167.50,1.18,0,5917,6373,6246,6123,5996,5873,6310,6060,115,1830,1000,4280,10,1,11540400,719,1.14,0.53,12,0.11,5462.00,11666.00,12220,20240820,-49.02,5470,20241210,13.89,8500,-26.71,20250102,5750,8.35,20250311,12220,-49.02,20240820,5470,13.89,20241210,0.03,Y,000230,1000,115 억,,135659,N,N,0,N,00,N
+20250401,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6220,100,2,1.63,73246820,11882,86.65,6120,6260,6070,7950,4290,6120,6164.52,1.18,0,5714,6373,6246,6123,5996,5873,6310,6060,115,1830,1000,4280,10,1,11540400,718,1.14,0.53,12,0.10,5462.00,11666.00,12220,20240820,-49.10,5470,20241210,13.71,8500,-26.82,20250102,5750,8.17,20250311,12220,-49.10,20240820,5470,13.71,20241210,0.03,Y,000230,1000,115 억,,135659,N,N,0,N,00,N
+20250401,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6150,30,2,0.49,38341840,6253,45.60,6120,6250,6070,7950,4290,6120,6131.75,1.18,0,1523,6373,6246,6123,5996,5873,6310,6060,115,1830,1000,4280,10,1,11540400,710,1.13,0.53,12,0.05,5462.00,11666.00,12220,20240820,-49.67,5470,20241210,12.43,8500,-27.65,20250102,5750,6.96,20250311,12220,-49.67,20240820,5470,12.43,20241210,0.03,Y,000230,1000,115 억,,135659,N,N,0,N,00,N
+20250401,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,0,3,0.00,14090520,2294,16.73,6120,6250,6120,7950,4290,6120,6142.34,1.18,0,205,6373,6246,6123,5996,5873,6310,6060,115,1830,1000,4280,10,1,11540400,706,1.12,0.52,12,0.02,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.03,Y,000230,1000,115 억,,135659,N,N,0,N,00,N
+20250401,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,0,3,0.00,2949840,482,3.51,6120,6120,6120,7950,4290,6120,6120.00,1.18,0,24,6373,6246,6123,5996,5873,6310,6060,115,1830,1000,4280,10,1,11540400,706,1.12,0.52,12,0.00,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.03,Y,000230,1000,115 억,,135659,N,N,0,N,00,N

000240/price/prices-20250401.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
+20250401,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15220,70,2,0.46,1358339750,89557,64.97,15020,15300,15020,19690,10610,15150,15167.32,9.25,0,14294,15983,15566,15293,14876,14603,15430,14740,475,4540,500,11210,10,1,94935240,14449,4.12,0.32,12,0.09,3694.00,46939.00,21900,20241217,-30.50,14570,20240807,4.46,17500,-13.03,20250113,15020,1.33,20250401,21900,-30.50,20241217,14570,4.46,20240807,0.18,Y,000240,500,474 억,,8781869,N,N,12698,N,00,N
+20250401,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15220,70,2,0.46,1253844060,82693,59.99,15020,15300,15020,19690,10610,15150,15162.64,9.25,0,13634,15983,15566,15293,14876,14603,15430,14740,475,4540,500,11210,10,1,94935240,14449,4.12,0.32,12,0.09,3694.00,46939.00,21900,20241217,-30.50,14570,20240807,4.46,17500,-13.03,20250113,15020,1.33,20250401,21900,-30.50,20241217,14570,4.46,20240807,0.18,Y,000240,500,474 억,,8781869,N,N,22163,N,00,N
+20250401,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15270,120,2,0.79,1057707220,69810,50.64,15020,15300,15020,19690,10610,15150,15151.23,9.25,0,11959,15983,15566,15293,14876,14603,15430,14740,475,4540,500,11210,10,1,94935240,14497,4.13,0.33,12,0.07,3694.00,46939.00,21900,20241217,-30.27,14570,20240807,4.80,17500,-12.74,20250113,15020,1.66,20250401,21900,-30.27,20241217,14570,4.80,20240807,0.18,Y,000240,500,474 억,,8781869,N,N,22163,N,00,N
+20250401,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15200,50,2,0.33,938377510,61980,44.96,15020,15300,15020,19690,10610,15150,15140.01,9.25,0,10830,15983,15566,15293,14876,14603,15430,14740,475,4540,500,11210,10,1,94935240,14430,4.11,0.32,12,0.07,3694.00,46939.00,21900,20241217,-30.59,14570,20240807,4.32,17500,-13.14,20250113,15020,1.20,20250401,21900,-30.59,20241217,14570,4.32,20240807,0.18,Y,000240,500,474 억,,8781869,N,N,22163,N,00,N
+20250401,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15240,90,2,0.59,756766125,50070,36.32,15020,15240,15020,19690,10610,15150,15114.16,9.25,0,7812,15983,15566,15293,14876,14603,15430,14740,475,4540,500,11210,10,1,94935240,14468,4.13,0.32,12,0.05,3694.00,46939.00,21900,20241217,-30.41,14570,20240807,4.60,17500,-12.91,20250113,15020,1.46,20250401,21900,-30.41,20241217,14570,4.60,20240807,0.18,Y,000240,500,474 억,,8781869,N,N,22163,N,00,N
+20250401,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15170,20,2,0.13,608847440,40318,29.25,15020,15230,15020,19690,10610,15150,15101.13,9.25,0,7530,15983,15566,15293,14876,14603,15430,14740,475,4540,500,11210,10,1,94935240,14402,4.11,0.32,12,0.04,3694.00,46939.00,21900,20241217,-30.73,14570,20240807,4.12,17500,-13.31,20250113,15020,1.00,20250401,21900,-30.73,20241217,14570,4.12,20240807,0.18,Y,000240,500,474 억,,8781869,N,N,22163,N,00,N
+20250401,100103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15090,-60,5,-0.40,487595615,32304,23.43,15020,15230,15020,19690,10610,15150,15093.97,9.25,0,5535,15983,15566,15293,14876,14603,15430,14740,475,4540,500,11210,10,1,94935240,14326,4.09,0.32,12,0.03,3694.00,46939.00,21900,20241217,-31.10,14570,20240807,3.57,17500,-13.77,20250113,15020,0.47,20250401,21900,-31.10,20241217,14570,3.57,20240807,0.18,Y,000240,500,474 억,,8781869,N,N,22163,N,00,N
+20250401,090103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15230,80,2,0.53,52273960,3478,2.52,15020,15230,15020,19690,10610,15150,15029.89,9.25,0,1391,15983,15566,15293,14876,14603,15430,14740,475,4540,500,11210,10,1,94935240,14459,4.12,0.32,12,0.00,3694.00,46939.00,21900,20241217,-30.46,14570,20240807,4.53,17500,-12.97,20250113,15020,1.40,20250401,21900,-30.46,20241217,14570,4.53,20240807,0.18,Y,000240,500,474 억,,8781869,N,N,22163,N,00,N

000250/price/prices-20250401.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
+20250401,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,174100,9100,2,5.52,31507884700,184065,45.40,168800,175000,165000,214500,115500,165000,171176.62,4.35,0,2677,179733,172366,164633,157266,149533,176050,160950,117,49500,500,115500,100,1,23457472,40839,-374.41,15.31,12,0.78,-465.00,11368.00,230000,20240710,-24.30,78800,20240322,120.94,212500,-18.07,20250206,146800,18.60,20250102,230000,-24.30,20240710,88200,97.39,20241209,4.74,N,000250,500,117 억,,1019283,N,N,435,N,00,N
+20250401,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,174600,9600,2,5.82,29576413400,172961,42.66,168800,175000,165000,214500,115500,165000,171000.48,4.35,0,24,179733,172366,164633,157266,149533,176050,160950,117,49500,500,115500,100,1,23457472,40957,-375.48,15.36,12,0.74,-465.00,11368.00,230000,20240710,-24.09,78800,20240322,121.57,212500,-17.84,20250206,146800,18.94,20250102,230000,-24.09,20240710,88200,97.96,20241209,4.74,N,000250,500,117 억,,1019283,N,N,73245,N,00,N
+20250401,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,173000,8000,2,4.85,25690362400,150641,37.16,168800,174500,165000,214500,115500,165000,170540.31,4.35,0,-3200,179733,172366,164633,157266,149533,176050,160950,117,49500,500,115500,100,1,23457472,40581,-372.04,15.22,12,0.64,-465.00,11368.00,230000,20240710,-24.78,78800,20240322,119.54,212500,-18.59,20250206,146800,17.85,20250102,230000,-24.78,20240710,88200,96.15,20241209,4.74,N,000250,500,117 억,,1019283,N,N,73245,N,00,N
+20250401,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,172600,7600,2,4.61,23739518650,139363,34.38,168800,174500,165000,214500,115500,165000,170343.05,4.35,0,-3650,179733,172366,164633,157266,149533,176050,160950,117,49500,500,115500,100,1,23457472,40488,-371.18,15.18,12,0.59,-465.00,11368.00,230000,20240710,-24.96,78800,20240322,119.04,212500,-18.78,20250206,146800,17.57,20250102,230000,-24.96,20240710,88200,95.69,20241209,4.74,N,000250,500,117 억,,1019283,N,N,73245,N,00,N
+20250401,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,173600,8600,2,5.21,22392225450,131573,32.46,168800,174500,165000,214500,115500,165000,170188.61,4.35,0,-3884,179733,172366,164633,157266,149533,176050,160950,117,49500,500,115500,100,1,23457472,40722,-373.33,15.27,12,0.56,-465.00,11368.00,230000,20240710,-24.52,78800,20240322,120.30,212500,-18.31,20250206,146800,18.26,20250102,230000,-24.52,20240710,88200,96.83,20241209,4.74,N,000250,500,117 억,,1019283,N,N,73245,N,00,N
+20250401,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,174000,9000,2,5.45,19034546800,112187,27.67,168800,174500,165000,214500,115500,165000,169668.03,4.35,0,-2509,179733,172366,164633,157266,149533,176050,160950,117,49500,500,115500,100,1,23457472,40816,-374.19,15.31,12,0.48,-465.00,11368.00,230000,20240710,-24.35,78800,20240322,120.81,212500,-18.12,20250206,146800,18.53,20250102,230000,-24.35,20240710,88200,97.28,20241209,4.74,N,000250,500,117 억,,1019283,N,N,73245,N,00,N
+20250401,100103,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,166200,1200,2,0.73,8419345150,50103,12.36,168800,170900,165000,214500,115500,165000,168040.74,4.35,0,-6762,179733,172366,164633,157266,149533,176050,160950,117,49500,500,115500,100,1,23457472,38986,-357.42,14.62,12,0.21,-465.00,11368.00,230000,20240710,-27.74,78800,20240322,110.91,212500,-21.79,20250206,146800,13.22,20250102,230000,-27.74,20240710,88200,88.44,20241209,4.74,N,000250,500,117 억,,1019283,N,N,73245,N,00,N
+20250401,090104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,170300,5300,2,3.21,1090968400,6441,1.59,168800,170900,168800,214500,115500,165000,169378.73,4.35,0,190,179733,172366,164633,157266,149533,176050,160950,117,49500,500,115500,100,1,23457472,39948,-366.24,14.98,12,0.03,-465.00,11368.00,230000,20240710,-25.96,78800,20240322,116.12,212500,-19.86,20250206,146800,16.01,20250102,230000,-25.96,20240710,88200,93.08,20241209,4.74,N,000250,500,117 억,,1019283,N,N,73245,N,00,N

000270/price/prices-20250401.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
+20250401,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93200,900,2,0.98,60981178950,656473,53.34,92800,93700,92000,119900,64700,92300,92892.11,39.37,0,-28919,95233,93766,92633,91166,90033,93200,90600,21393,27600,5000,70140,100,1,397672632,370631,3.82,0.66,12,0.17,24413.00,141271.00,135000,20240619,-30.96,89500,20241115,4.13,107900,-13.62,20250114,91400,1.97,20250212,135000,-30.96,20240619,89500,4.13,20241115,0.17,Y,000270,5000,21393 억,,156582494,N,N,125388,N,00,N
+20250401,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92800,500,2,0.54,50249190100,541233,43.98,92800,93700,92000,119900,64700,92300,92842.07,39.37,0,-39101,95233,93766,92633,91166,90033,93200,90600,21393,27600,5000,70140,100,1,397672632,369040,3.80,0.66,12,0.14,24413.00,141271.00,135000,20240619,-31.26,89500,20241115,3.69,107900,-13.99,20250114,91400,1.53,20250212,135000,-31.26,20240619,89500,3.69,20241115,0.17,Y,000270,5000,21393 억,,156582494,N,N,138871,N,00,N
+20250401,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93000,700,2,0.76,43121503650,464640,37.75,92800,93700,92000,119900,64700,92300,92806.27,39.37,0,-41500,95233,93766,92633,91166,90033,93200,90600,21393,27600,5000,70140,100,1,397672632,369836,3.81,0.66,12,0.12,24413.00,141271.00,135000,20240619,-31.11,89500,20241115,3.91,107900,-13.81,20250114,91400,1.75,20250212,135000,-31.11,20240619,89500,3.91,20241115,0.17,Y,000270,5000,21393 억,,156582494,N,N,138871,N,00,N
+20250401,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93000,700,2,0.76,36999060400,398835,32.41,92800,93700,92000,119900,64700,92300,92767.84,39.37,0,-42428,95233,93766,92633,91166,90033,93200,90600,21393,27600,5000,70140,100,1,397672632,369836,3.81,0.66,12,0.10,24413.00,141271.00,135000,20240619,-31.11,89500,20241115,3.91,107900,-13.81,20250114,91400,1.75,20250212,135000,-31.11,20240619,89500,3.91,20241115,0.17,Y,000270,5000,21393 억,,156582494,N,N,138871,N,00,N
+20250401,120104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92800,500,2,0.54,30484104950,328763,26.71,92800,93700,92000,119900,64700,92300,92723.65,39.37,0,-41460,95233,93766,92633,91166,90033,93200,90600,21393,27600,5000,70140,100,1,397672632,369040,3.80,0.66,12,0.08,24413.00,141271.00,135000,20240619,-31.26,89500,20241115,3.69,107900,-13.99,20250114,91400,1.53,20250212,135000,-31.26,20240619,89500,3.69,20241115,0.17,Y,000270,5000,21393 억,,156582494,N,N,138871,N,00,N
+20250401,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92800,500,2,0.54,23705974600,255747,20.78,92800,93700,92000,119900,64700,92300,92693.07,39.37,0,-28490,95233,93766,92633,91166,90033,93200,90600,21393,27600,5000,70140,100,1,397672632,369040,3.80,0.66,12,0.06,24413.00,141271.00,135000,20240619,-31.26,89500,20241115,3.69,107900,-13.99,20250114,91400,1.53,20250212,135000,-31.26,20240619,89500,3.69,20241115,0.17,Y,000270,5000,21393 억,,156582494,N,N,138871,N,00,N
+20250401,100104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92400,100,2,0.11,16735119600,180478,14.66,92800,93700,92000,119900,64700,92300,92726.65,39.37,0,-12813,95233,93766,92633,91166,90033,93200,90600,21393,27600,5000,70140,100,1,397672632,367450,3.78,0.65,12,0.05,24413.00,141271.00,135000,20240619,-31.56,89500,20241115,3.24,107900,-14.37,20250114,91400,1.09,20250212,135000,-31.56,20240619,89500,3.24,20241115,0.17,Y,000270,5000,21393 억,,156582494,N,N,138871,N,00,N
+20250401,090104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93300,1000,2,1.08,2448859150,26335,2.14,92800,93700,92800,119900,64700,92300,92988.79,39.37,0,9146,95233,93766,92633,91166,90033,93200,90600,21393,27600,5000,70140,100,1,397672632,371029,3.82,0.66,12,0.01,24413.00,141271.00,135000,20240619,-30.89,89500,20241115,4.25,107900,-13.53,20250114,91400,2.08,20250212,135000,-30.89,20240619,89500,4.25,20241115,0.17,Y,000270,5000,21393 억,,156582494,N,N,138871,N,00,N

000300/price/prices-20250401.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
+20250401,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240320,0.00,1984,20240320,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250401,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240320,0.00,1984,20240320,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250401,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240320,0.00,1984,20240320,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250401,130105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240320,0.00,1984,20240320,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250401,120105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240320,0.00,1984,20240320,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250401,110105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240320,0.00,1984,20240320,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250401,100104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240320,0.00,1984,20240320,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250401,090104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240320,0.00,1984,20240320,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N

000320/price/prices-20250401.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
+20250401,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13750,130,2,0.95,58335625,4239,12.23,13700,13930,13620,17700,9540,13620,13761.70,4.11,0,-1035,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1828,3.67,0.39,12,0.03,3749.00,35364.00,14470,20250318,-4.98,10890,20240416,26.26,14470,-4.98,20250318,12640,8.78,20250203,14470,-4.98,20250318,10890,26.26,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
+20250401,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13770,150,2,1.10,49890765,3626,10.46,13700,13930,13620,17700,9540,13620,13759.17,4.11,0,-884,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1830,3.67,0.39,12,0.03,3749.00,35364.00,14470,20250318,-4.84,10890,20240416,26.45,14470,-4.84,20250318,12640,8.94,20250203,14470,-4.84,20250318,10890,26.45,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
+20250401,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13810,190,2,1.40,43687925,3176,9.16,13700,13930,13620,17700,9540,13620,13755.64,4.11,0,-554,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1836,3.68,0.39,12,0.02,3749.00,35364.00,14470,20250318,-4.56,10890,20240416,26.81,14470,-4.56,20250318,12640,9.26,20250203,14470,-4.56,20250318,10890,26.81,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
+20250401,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13800,180,2,1.32,38536085,2803,8.09,13700,13930,13620,17700,9540,13620,13748.16,4.11,0,-485,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1834,3.68,0.39,12,0.02,3749.00,35364.00,14470,20250318,-4.63,10890,20240416,26.72,14470,-4.63,20250318,12640,9.18,20250203,14470,-4.63,20250318,10890,26.72,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
+20250401,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13810,190,2,1.40,36066895,2624,7.57,13700,13930,13620,17700,9540,13620,13745.01,4.11,0,-522,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1836,3.68,0.39,12,0.02,3749.00,35364.00,14470,20250318,-4.56,10890,20240416,26.81,14470,-4.56,20250318,12640,9.26,20250203,14470,-4.56,20250318,10890,26.81,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
+20250401,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13830,210,2,1.54,26256385,1915,5.53,13700,13930,13620,17700,9540,13620,13710.91,4.11,0,-150,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1838,3.69,0.39,12,0.01,3749.00,35364.00,14470,20250318,-4.42,10890,20240416,27.00,14470,-4.42,20250318,12640,9.41,20250203,14470,-4.42,20250318,10890,27.00,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
+20250401,100104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13650,30,2,0.22,5543535,406,1.17,13700,13700,13620,17700,9540,13620,13654.03,4.11,0,-35,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1814,3.64,0.39,12,0.00,3749.00,35364.00,14470,20250318,-5.67,10890,20240416,25.34,14470,-5.67,20250318,12640,7.99,20250203,14470,-5.67,20250318,10890,25.34,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
+20250401,090104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13700,80,2,0.59,109600,8,0.02,13700,13700,13700,17700,9540,13620,13700.00,4.11,0,7,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1821,3.65,0.39,12,0.00,3749.00,35364.00,14470,20250318,-5.32,10890,20240416,25.80,14470,-5.32,20250318,12640,8.39,20250203,14470,-5.32,20250318,10890,25.80,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N

000370/price/prices-20250401.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
+20250401,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4150,190,2,4.80,605822573,148365,58.28,3970,4150,3970,5140,2775,3960,4083.28,14.13,0,33701,4146,4052,3951,3857,3756,4002,3807,5837,1180,5000,2930,5,1,116738915,4845,2.60,0.20,12,0.13,1598.00,20892.00,6230,20240820,-33.39,3825,20250228,8.50,4365,-4.93,20250313,3825,8.50,20250228,6230,-33.39,20240820,3825,8.50,20250228,0.62,Y,000370,5000,5836 억,,16498567,N,N,3676,N,00,N
+20250401,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4110,150,2,3.79,520718258,127706,50.17,3970,4130,3970,5140,2775,3960,4077.48,14.13,0,33448,4146,4052,3951,3857,3756,4002,3807,5837,1180,5000,2930,5,1,116738915,4798,2.57,0.20,12,0.11,1598.00,20892.00,6230,20240820,-34.03,3825,20250228,7.45,4365,-5.84,20250313,3825,7.45,20250228,6230,-34.03,20240820,3825,7.45,20250228,0.62,Y,000370,5000,5836 억,,16498567,N,N,2230,N,00,N
+20250401,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4110,150,2,3.79,439829553,108000,42.43,3970,4130,3970,5140,2775,3960,4072.50,14.13,0,26919,4146,4052,3951,3857,3756,4002,3807,5837,1180,5000,2930,5,1,116738915,4798,2.57,0.20,12,0.09,1598.00,20892.00,6230,20240820,-34.03,3825,20250228,7.45,4365,-5.84,20250313,3825,7.45,20250228,6230,-34.03,20240820,3825,7.45,20250228,0.62,Y,000370,5000,5836 억,,16498567,N,N,2230,N,00,N
+20250401,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4115,155,2,3.91,367622717,90453,35.53,3970,4130,3970,5140,2775,3960,4064.24,14.13,0,25588,4146,4052,3951,3857,3756,4002,3807,5837,1180,5000,2930,5,1,116738915,4804,2.58,0.20,12,0.08,1598.00,20892.00,6230,20240820,-33.95,3825,20250228,7.58,4365,-5.73,20250313,3825,7.58,20250228,6230,-33.95,20240820,3825,7.58,20250228,0.62,Y,000370,5000,5836 억,,16498567,N,N,2230,N,00,N
+20250401,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4065,105,2,2.65,223556773,55336,21.74,3970,4070,3970,5140,2775,3960,4039.99,14.13,0,14417,4146,4052,3951,3857,3756,4002,3807,5837,1180,5000,2930,5,1,116738915,4745,2.54,0.19,12,0.05,1598.00,20892.00,6230,20240820,-34.75,3825,20250228,6.27,4365,-6.87,20250313,3825,6.27,20250228,6230,-34.75,20240820,3825,6.27,20250228,0.62,Y,000370,5000,5836 억,,16498567,N,N,2230,N,00,N
+20250401,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,85,2,2.15,127124362,31576,12.40,3970,4055,3970,5140,2775,3960,4025.98,14.13,0,2273,4146,4052,3951,3857,3756,4002,3807,5837,1180,5000,2930,5,1,116738915,4722,2.53,0.19,12,0.03,1598.00,20892.00,6230,20240820,-35.07,3825,20250228,5.75,4365,-7.33,20250313,3825,5.75,20250228,6230,-35.07,20240820,3825,5.75,20250228,0.62,Y,000370,5000,5836 억,,16498567,N,N,2230,N,00,N
+20250401,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4010,50,2,1.26,52223298,12995,5.11,3970,4045,3970,5140,2775,3960,4018.72,14.13,0,-2110,4146,4052,3951,3857,3756,4002,3807,5837,1180,5000,2930,5,1,116738915,4681,2.51,0.19,12,0.01,1598.00,20892.00,6230,20240820,-35.63,3825,20250228,4.84,4365,-8.13,20250313,3825,4.84,20250228,6230,-35.63,20240820,3825,4.84,20250228,0.62,Y,000370,5000,5836 억,,16498567,N,N,2230,N,00,N
+20250401,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4010,50,2,1.26,1235730,310,0.12,3970,4010,3970,5140,2775,3960,3986.23,14.13,0,166,4146,4052,3951,3857,3756,4002,3807,5837,1180,5000,2930,5,1,116738915,4681,2.51,0.19,12,0.00,1598.00,20892.00,6230,20240820,-35.63,3825,20250228,4.84,4365,-8.13,20250313,3825,4.84,20250228,6230,-35.63,20240820,3825,4.84,20250228,0.62,Y,000370,5000,5836 억,,16498567,N,N,2230,N,00,N

000390/price/prices-20250401.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
+20250401,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5950,200,2,3.48,274290130,47014,29.02,5770,5970,5770,7470,4030,5750,5834.22,7.41,0,56,6123,5936,5813,5626,5503,5875,5565,136,1720,500,3790,10,1,27203469,1619,10.46,0.47,12,0.17,569.00,12734.00,11460,20240522,-48.08,5690,20250331,4.57,7370,-19.27,20250317,5690,4.57,20250331,11460,-48.08,20240522,5690,4.57,20250331,1.94,Y,000390,500,136 억,,2016623,N,N,0,N,00,N
+20250401,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5890,140,2,2.43,260063470,44609,27.53,5770,5970,5770,7470,4030,5750,5829.84,7.41,0,1192,6123,5936,5813,5626,5503,5875,5565,136,1720,500,3790,10,1,27203469,1602,10.35,0.46,12,0.16,569.00,12734.00,11460,20240522,-48.60,5690,20250331,3.51,7370,-20.08,20250317,5690,3.51,20250331,11460,-48.60,20240522,5690,3.51,20250331,1.94,Y,000390,500,136 억,,2016623,N,N,0,N,00,N
+20250401,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5890,140,2,2.43,240593000,41299,25.49,5770,5970,5770,7470,4030,5750,5825.64,7.41,0,941,6123,5936,5813,5626,5503,5875,5565,136,1720,500,3790,10,1,27203469,1602,10.35,0.46,12,0.15,569.00,12734.00,11460,20240522,-48.60,5690,20250331,3.51,7370,-20.08,20250317,5690,3.51,20250331,11460,-48.60,20240522,5690,3.51,20250331,1.94,Y,000390,500,136 억,,2016623,N,N,0,N,00,N
+20250401,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5880,130,2,2.26,219880010,37779,23.32,5770,5970,5770,7470,4030,5750,5820.16,7.41,0,2457,6123,5936,5813,5626,5503,5875,5565,136,1720,500,3790,10,1,27203469,1600,10.33,0.46,12,0.14,569.00,12734.00,11460,20240522,-48.69,5690,20250331,3.34,7370,-20.22,20250317,5690,3.34,20250331,11460,-48.69,20240522,5690,3.34,20250331,1.94,Y,000390,500,136 억,,2016623,N,N,0,N,00,N
+20250401,120105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5860,110,2,1.91,197894120,34027,21.00,5770,5970,5770,7470,4030,5750,5815.80,7.41,0,2534,6123,5936,5813,5626,5503,5875,5565,136,1720,500,3790,10,1,27203469,1594,10.30,0.46,12,0.13,569.00,12734.00,11460,20240522,-48.87,5690,20250331,2.99,7370,-20.49,20250317,5690,2.99,20250331,11460,-48.87,20240522,5690,2.99,20250331,1.94,Y,000390,500,136 억,,2016623,N,N,0,N,00,N
+20250401,110105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5850,100,2,1.74,149223480,25722,15.88,5770,5970,5770,7470,4030,5750,5801.39,7.41,0,-3838,6123,5936,5813,5626,5503,5875,5565,136,1720,500,3790,10,1,27203469,1591,10.28,0.46,12,0.09,569.00,12734.00,11460,20240522,-48.95,5690,20250331,2.81,7370,-20.62,20250317,5690,2.81,20250331,11460,-48.95,20240522,5690,2.81,20250331,1.94,Y,000390,500,136 억,,2016623,N,N,0,N,00,N
+20250401,100105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5790,40,2,0.70,101903200,17593,10.86,5770,5900,5770,7470,4030,5750,5792.26,7.41,0,-933,6123,5936,5813,5626,5503,5875,5565,136,1720,500,3790,10,1,27203469,1575,10.18,0.45,12,0.06,569.00,12734.00,11460,20240522,-49.48,5690,20250331,1.76,7370,-21.44,20250317,5690,1.76,20250331,11460,-49.48,20240522,5690,1.76,20250331,1.94,Y,000390,500,136 억,,2016623,N,N,0,N,00,N
+20250401,090105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5840,90,2,1.57,12266840,2125,1.31,5770,5840,5770,7470,4030,5750,5772.63,7.41,0,-180,6123,5936,5813,5626,5503,5875,5565,136,1720,500,3790,10,1,27203469,1589,10.26,0.46,12,0.01,569.00,12734.00,11460,20240522,-49.04,5690,20250331,2.64,7370,-20.76,20250317,5690,2.64,20250331,11460,-49.04,20240522,5690,2.64,20250331,1.94,Y,000390,500,136 억,,2016623,N,N,0,N,00,N

000400/price/prices-20250401.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
+20250401,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1778,13,2,0.74,158524503,89293,65.71,1756,1791,1756,2290,1236,1765,1775.32,1.24,0,19931,1816,1790,1770,1744,1724,1803,1757,3103,525,1000,1200,1,1,310336320,5518,1.83,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.53,1734,20250207,2.54,2140,-16.92,20250108,1734,2.54,20250207,4090,-56.53,20240626,1734,2.54,20250207,0.53,Y,000400,1000,3103 억,,3845972,N,N,761,N,00,N
+20250401,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1781,16,2,0.91,137880562,77689,57.17,1756,1791,1756,2290,1236,1765,1774.78,1.24,0,15733,1816,1790,1770,1744,1724,1803,1757,3103,525,1000,1200,1,1,310336320,5527,1.83,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.45,1734,20250207,2.71,2140,-16.78,20250108,1734,2.71,20250207,4090,-56.45,20240626,1734,2.71,20250207,0.53,Y,000400,1000,3103 억,,3845972,N,N,421,N,00,N
+20250401,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1782,17,2,0.96,102273164,57691,42.45,1756,1791,1756,2290,1236,1765,1772.78,1.24,0,14087,1816,1790,1770,1744,1724,1803,1757,3103,525,1000,1200,1,1,310336320,5530,1.83,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.43,1734,20250207,2.77,2140,-16.73,20250108,1734,2.77,20250207,4090,-56.43,20240626,1734,2.77,20250207,0.53,Y,000400,1000,3103 억,,3845972,N,N,421,N,00,N
+20250401,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1775,10,2,0.57,96617563,54511,40.11,1756,1791,1756,2290,1236,1765,1772.44,1.24,0,14466,1816,1790,1770,1744,1724,1803,1757,3103,525,1000,1200,1,1,310336320,5508,1.83,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.60,1734,20250207,2.36,2140,-17.06,20250108,1734,2.36,20250207,4090,-56.60,20240626,1734,2.36,20250207,0.53,Y,000400,1000,3103 억,,3845972,N,N,421,N,00,N
+20250401,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1771,6,2,0.34,93606804,52815,38.87,1756,1791,1756,2290,1236,1765,1772.35,1.24,0,14518,1816,1790,1770,1744,1724,1803,1757,3103,525,1000,1200,1,1,310336320,5496,1.82,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.70,1734,20250207,2.13,2140,-17.24,20250108,1734,2.13,20250207,4090,-56.70,20240626,1734,2.13,20250207,0.53,Y,000400,1000,3103 억,,3845972,N,N,421,N,00,N
+20250401,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1765,0,3,0.00,69915393,39417,29.01,1756,1791,1756,2290,1236,1765,1773.74,1.24,0,9417,1816,1790,1770,1744,1724,1803,1757,3103,525,1000,1200,1,1,310336320,5477,1.82,0.44,12,0.01,972.00,4052.00,4090,20240626,-56.85,1734,20250207,1.79,2140,-17.52,20250108,1734,1.79,20250207,4090,-56.85,20240626,1734,1.79,20250207,0.53,Y,000400,1000,3103 억,,3845972,N,N,421,N,00,N
+20250401,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1775,10,2,0.57,51550406,29070,21.39,1756,1791,1756,2290,1236,1765,1773.32,1.24,0,8193,1816,1790,1770,1744,1724,1803,1757,3103,525,1000,1200,1,1,310336320,5508,1.83,0.44,12,0.01,972.00,4052.00,4090,20240626,-56.60,1734,20250207,2.36,2140,-17.06,20250108,1734,2.36,20250207,4090,-56.60,20240626,1734,2.36,20250207,0.53,Y,000400,1000,3103 억,,3845972,N,N,421,N,00,N
+20250401,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1779,14,2,0.79,16458520,9372,6.90,1756,1779,1756,2290,1236,1765,1756.14,1.24,0,-254,1816,1790,1770,1744,1724,1803,1757,3103,525,1000,1200,1,1,310336320,5521,1.83,0.44,12,0.00,972.00,4052.00,4090,20240626,-56.50,1734,20250207,2.60,2140,-16.87,20250108,1734,2.60,20250207,4090,-56.50,20240626,1734,2.60,20250207,0.53,Y,000400,1000,3103 억,,3845972,N,N,421,N,00,N

000430/price/prices-20250401.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
+20250401,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3615,90,2,2.55,189512676,53136,102.57,3525,3615,3505,4580,2470,3525,3566.56,2.03,0,-4969,3615,3570,3520,3475,3425,3572,3477,310,1055,500,2530,5,1,62000000,2241,9.49,0.43,12,0.09,381.00,8359.00,5950,20240429,-39.24,3470,20250331,4.18,4120,-12.26,20250115,3470,4.18,20250331,5950,-39.24,20240429,3470,4.18,20250331,0.73,Y,000430,500,310 억,,1260038,N,N,1,N,00,N
+20250401,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3560,35,2,0.99,142408826,40001,77.21,3525,3610,3505,4580,2470,3525,3560.13,2.03,0,-3679,3615,3570,3520,3475,3425,3572,3477,310,1055,500,2530,5,1,62000000,2207,9.34,0.43,12,0.06,381.00,8359.00,5950,20240429,-40.17,3470,20250331,2.59,4120,-13.59,20250115,3470,2.59,20250331,5950,-40.17,20240429,3470,2.59,20250331,0.73,Y,000430,500,310 억,,1260038,N,N,1,N,00,N
+20250401,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3560,35,2,0.99,112297496,31536,60.87,3525,3610,3505,4580,2470,3525,3560.93,2.03,0,-5772,3615,3570,3520,3475,3425,3572,3477,310,1055,500,2530,5,1,62000000,2207,9.34,0.43,12,0.05,381.00,8359.00,5950,20240429,-40.17,3470,20250331,2.59,4120,-13.59,20250115,3470,2.59,20250331,5950,-40.17,20240429,3470,2.59,20250331,0.73,Y,000430,500,310 억,,1260038,N,N,1,N,00,N
+20250401,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3570,45,2,1.28,93339299,26216,50.60,3525,3610,3505,4580,2470,3525,3560.39,2.03,0,-6036,3615,3570,3520,3475,3425,3572,3477,310,1055,500,2530,5,1,62000000,2213,9.37,0.43,12,0.04,381.00,8359.00,5950,20240429,-40.00,3470,20250331,2.88,4120,-13.35,20250115,3470,2.88,20250331,5950,-40.00,20240429,3470,2.88,20250331,0.73,Y,000430,500,310 억,,1260038,N,N,1,N,00,N
+20250401,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3535,10,2,0.28,53188954,14982,28.92,3525,3610,3505,4580,2470,3525,3550.19,2.03,0,-3518,3615,3570,3520,3475,3425,3572,3477,310,1055,500,2530,5,1,62000000,2192,9.28,0.42,12,0.02,381.00,8359.00,5950,20240429,-40.59,3470,20250331,1.87,4120,-14.20,20250115,3470,1.87,20250331,5950,-40.59,20240429,3470,1.87,20250331,0.73,Y,000430,500,310 억,,1260038,N,N,1,N,00,N
+20250401,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3535,10,2,0.28,37453369,10558,20.38,3525,3610,3505,4580,2470,3525,3547.39,2.03,0,-1595,3615,3570,3520,3475,3425,3572,3477,310,1055,500,2530,5,1,62000000,2192,9.28,0.42,12,0.02,381.00,8359.00,5950,20240429,-40.59,3470,20250331,1.87,4120,-14.20,20250115,3470,1.87,20250331,5950,-40.59,20240429,3470,1.87,20250331,0.73,Y,000430,500,310 억,,1260038,N,N,1,N,00,N
+20250401,100105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3535,10,2,0.28,27396684,7710,14.88,3525,3610,3505,4580,2470,3525,3553.40,2.03,0,-861,3615,3570,3520,3475,3425,3572,3477,310,1055,500,2530,5,1,62000000,2192,9.28,0.42,12,0.01,381.00,8359.00,5950,20240429,-40.59,3470,20250331,1.87,4120,-14.20,20250115,3470,1.87,20250331,5950,-40.59,20240429,3470,1.87,20250331,0.73,Y,000430,500,310 억,,1260038,N,N,1,N,00,N
+20250401,090105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3545,20,2,0.57,7665285,2174,4.20,3525,3545,3505,4580,2470,3525,3525.89,2.03,0,681,3615,3570,3520,3475,3425,3572,3477,310,1055,500,2530,5,1,62000000,2198,9.30,0.42,12,0.00,381.00,8359.00,5950,20240429,-40.42,3470,20250331,2.16,4120,-13.96,20250115,3470,2.16,20250331,5950,-40.42,20240429,3470,2.16,20250331,0.73,Y,000430,500,310 억,,1260038,N,N,1,N,00,N

000440/price/prices-20250401.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
+20250401,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13450,80,2,0.60,439056780,31997,21.19,14040,14600,13450,17380,9360,13370,13721.95,1.14,0,5611,15410,14390,13880,12860,12350,14135,12605,31,4010,500,8550,10,1,6227130,838,-88.49,1.31,12,0.51,-152.00,10249.00,31100,20240604,-56.75,13200,20250328,1.89,17880,-24.78,20250114,13200,1.89,20250328,31100,-56.75,20240604,13200,1.89,20250328,2.12,Y,000440,500,31 억,,70976,N,N,289,N,00,N
+20250401,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13560,190,2,1.42,403821440,29385,19.46,14040,14600,13450,17380,9360,13370,13742.43,1.14,0,5183,15410,14390,13880,12860,12350,14135,12605,31,4010,500,8550,10,1,6227130,844,-89.21,1.32,12,0.47,-152.00,10249.00,31100,20240604,-56.40,13200,20250328,2.73,17880,-24.16,20250114,13200,2.73,20250328,31100,-56.40,20240604,13200,2.73,20250328,2.12,Y,000440,500,31 억,,70976,N,N,909,N,00,N
+20250401,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13550,180,2,1.35,369489040,26843,17.78,14040,14600,13450,17380,9360,13370,13764.82,1.14,0,4308,15410,14390,13880,12860,12350,14135,12605,31,4010,500,8550,10,1,6227130,844,-89.14,1.32,12,0.43,-152.00,10249.00,31100,20240604,-56.43,13200,20250328,2.65,17880,-24.22,20250114,13200,2.65,20250328,31100,-56.43,20240604,13200,2.65,20250328,2.12,Y,000440,500,31 억,,70976,N,N,909,N,00,N
+20250401,130106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13670,300,2,2.24,297810370,21592,14.30,14040,14600,13450,17380,9360,13370,13792.63,1.14,0,3238,15410,14390,13880,12860,12350,14135,12605,31,4010,500,8550,10,1,6227130,851,-89.93,1.33,12,0.35,-152.00,10249.00,31100,20240604,-56.05,13200,20250328,3.56,17880,-23.55,20250114,13200,3.56,20250328,31100,-56.05,20240604,13200,3.56,20250328,2.12,Y,000440,500,31 억,,70976,N,N,909,N,00,N
+20250401,120106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13610,240,2,1.80,271064470,19631,13.00,14040,14600,13450,17380,9360,13370,13807.98,1.14,0,1343,15410,14390,13880,12860,12350,14135,12605,31,4010,500,8550,10,1,6227130,848,-89.54,1.33,12,0.32,-152.00,10249.00,31100,20240604,-56.24,13200,20250328,3.11,17880,-23.88,20250114,13200,3.11,20250328,31100,-56.24,20240604,13200,3.11,20250328,2.12,Y,000440,500,31 억,,70976,N,N,909,N,00,N
+20250401,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13540,170,2,1.27,228906650,16521,10.94,14040,14600,13520,17380,9360,13370,13855.50,1.14,0,-52,15410,14390,13880,12860,12350,14135,12605,31,4010,500,8550,10,1,6227130,843,-89.08,1.32,12,0.27,-152.00,10249.00,31100,20240604,-56.46,13200,20250328,2.58,17880,-24.27,20250114,13200,2.58,20250328,31100,-56.46,20240604,13200,2.58,20250328,2.12,Y,000440,500,31 억,,70976,N,N,909,N,00,N
+20250401,100105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13620,250,2,1.87,186073930,13369,8.85,14040,14600,13540,17380,9360,13370,13918.31,1.14,0,-933,15410,14390,13880,12860,12350,14135,12605,31,4010,500,8550,10,1,6227130,848,-89.61,1.33,12,0.21,-152.00,10249.00,31100,20240604,-56.21,13200,20250328,3.18,17880,-23.83,20250114,13200,3.18,20250328,31100,-56.21,20240604,13200,3.18,20250328,2.12,Y,000440,500,31 억,,70976,N,N,909,N,00,N
+20250401,090106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14010,640,2,4.79,75203240,5288,3.50,14040,14600,13940,17380,9360,13370,14221.49,1.14,0,-89,15410,14390,13880,12860,12350,14135,12605,31,4010,500,8550,10,1,6227130,872,-92.17,1.37,12,0.08,-152.00,10249.00,31100,20240604,-54.95,13200,20250328,6.14,17880,-21.64,20250114,13200,6.14,20250328,31100,-54.95,20240604,13200,6.14,20250328,2.12,Y,000440,500,31 억,,70976,N,N,909,N,00,N

000480/price/prices-20250401.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
+20250401,160106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5040,-50,5,-0.98,55597417,11080,24.41,5050,5070,4980,6610,3570,5090,5017.82,1.11,0,-690,5256,5172,5056,4972,4856,5115,4915,234,1520,500,3760,10,1,46890490,2363,-100.80,0.38,12,0.02,-50.00,13180.00,6650,20240712,-24.21,4940,20250331,2.02,5750,-12.35,20250102,4940,2.02,20250331,6650,-24.21,20240712,4940,2.02,20250331,0.09,Y,000480,500,234 억,,522375,N,N,300,N,00,N
+20250401,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5050,-40,5,-0.79,54312967,10825,23.85,5050,5070,4980,6610,3570,5090,5017.36,1.11,0,-627,5256,5172,5056,4972,4856,5115,4915,234,1520,500,3760,10,1,46890490,2368,-101.00,0.38,12,0.02,-50.00,13180.00,6650,20240712,-24.06,4940,20250331,2.23,5750,-12.17,20250102,4940,2.23,20250331,6650,-24.06,20240712,4940,2.23,20250331,0.09,Y,000480,500,234 억,,522375,N,N,0,N,00,N
+20250401,140106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5030,-60,5,-1.18,49420067,9857,21.72,5050,5070,4980,6610,3570,5090,5013.70,1.11,0,-432,5256,5172,5056,4972,4856,5115,4915,234,1520,500,3760,10,1,46890490,2359,-100.60,0.38,12,0.02,-50.00,13180.00,6650,20240712,-24.36,4940,20250331,1.82,5750,-12.52,20250102,4940,1.82,20250331,6650,-24.36,20240712,4940,1.82,20250331,0.09,Y,000480,500,234 억,,522375,N,N,0,N,00,N
+20250401,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5060,-30,5,-0.59,41763157,8334,18.36,5050,5070,4980,6610,3570,5090,5011.18,1.11,0,-432,5256,5172,5056,4972,4856,5115,4915,234,1520,500,3760,10,1,46890490,2373,-101.20,0.38,12,0.02,-50.00,13180.00,6650,20240712,-23.91,4940,20250331,2.43,5750,-12.00,20250102,4940,2.43,20250331,6650,-23.91,20240712,4940,2.43,20250331,0.09,Y,000480,500,234 억,,522375,N,N,0,N,00,N
+20250401,120106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5040,-50,5,-0.98,36027697,7199,15.86,5050,5070,4980,6610,3570,5090,5004.54,1.11,0,-347,5256,5172,5056,4972,4856,5115,4915,234,1520,500,3760,10,1,46890490,2363,-100.80,0.38,12,0.02,-50.00,13180.00,6650,20240712,-24.21,4940,20250331,2.02,5750,-12.35,20250102,4940,2.02,20250331,6650,-24.21,20240712,4940,2.02,20250331,0.09,Y,000480,500,234 억,,522375,N,N,0,N,00,N
+20250401,110106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5010,-80,5,-1.57,32972897,6591,14.52,5050,5070,4980,6610,3570,5090,5002.72,1.11,0,-200,5256,5172,5056,4972,4856,5115,4915,234,1520,500,3760,10,1,46890490,2349,-100.20,0.38,12,0.01,-50.00,13180.00,6650,20240712,-24.66,4940,20250331,1.42,5750,-12.87,20250102,4940,1.42,20250331,6650,-24.66,20240712,4940,1.42,20250331,0.09,Y,000480,500,234 억,,522375,N,N,0,N,00,N
+20250401,100106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4985,-105,5,-2.06,17364335,3461,7.62,5050,5070,4985,6610,3570,5090,5017.14,1.11,0,-195,5256,5172,5056,4972,4856,5115,4915,234,1520,500,3760,5,1,46890490,2337,-99.70,0.38,12,0.01,-50.00,13180.00,6650,20240712,-25.04,4940,20250331,0.91,5750,-13.30,20250102,4940,0.91,20250331,6650,-25.04,20240712,4940,0.91,20250331,0.09,Y,000480,500,234 억,,522375,N,N,0,N,00,N
+20250401,090106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5050,-40,5,-0.79,590850,117,0.26,5050,5050,5050,6610,3570,5090,5050.00,1.11,0,0,5256,5172,5056,4972,4856,5115,4915,234,1520,500,3760,10,1,46890490,2368,-101.00,0.38,12,0.00,-50.00,13180.00,6650,20240712,-24.06,4940,20250331,2.23,5750,-12.17,20250102,4940,2.23,20250331,6650,-24.06,20240712,4940,2.23,20250331,0.09,Y,000480,500,234 억,,522375,N,N,0,N,00,N

000490/price/prices-20250401.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
+20250401,160106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10230,180,2,1.79,1140854845,111717,43.77,10140,10310,10080,13060,7040,10050,10211.97,5.11,0,23784,11176,10612,10086,9522,8996,10350,9260,256,3010,1000,6630,10,1,25640788,2623,-8.71,0.61,12,0.44,-1174.00,16723.00,15880,20250213,-35.58,7850,20241115,30.32,15880,-35.58,20250213,9280,10.24,20250102,15880,-35.58,20250213,7850,30.32,20241115,4.36,Y,000490,1000,256 억,,1309342,N,N,8490,N,00,N
+20250401,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10210,160,2,1.59,1071560005,104930,41.11,10140,10310,10080,13060,7040,10050,10212.14,5.11,0,22759,11176,10612,10086,9522,8996,10350,9260,256,3010,1000,6630,10,1,25640788,2618,-8.70,0.61,12,0.41,-1174.00,16723.00,15880,20250213,-35.71,7850,20241115,30.06,15880,-35.71,20250213,9280,10.02,20250102,15880,-35.71,20250213,7850,30.06,20241115,4.36,Y,000490,1000,256 억,,1309342,N,N,23854,N,00,N
+20250401,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10220,170,2,1.69,959006745,93900,36.79,10140,10310,10080,13060,7040,10050,10213.06,5.11,0,16924,11176,10612,10086,9522,8996,10350,9260,256,3010,1000,6630,10,1,25640788,2620,-8.71,0.61,12,0.37,-1174.00,16723.00,15880,20250213,-35.64,7850,20241115,30.19,15880,-35.64,20250213,9280,10.13,20250102,15880,-35.64,20250213,7850,30.19,20241115,4.36,Y,000490,1000,256 억,,1309342,N,N,23854,N,00,N
+20250401,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10240,190,2,1.89,838253370,82076,32.16,10140,10310,10080,13060,7040,10050,10213.14,5.11,0,11539,11176,10612,10086,9522,8996,10350,9260,256,3010,1000,6630,10,1,25640788,2626,-8.72,0.61,12,0.32,-1174.00,16723.00,15880,20250213,-35.52,7850,20241115,30.45,15880,-35.52,20250213,9280,10.34,20250102,15880,-35.52,20250213,7850,30.45,20241115,4.36,Y,000490,1000,256 억,,1309342,N,N,23854,N,00,N
+20250401,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10240,190,2,1.89,698176620,68411,26.80,10140,10310,10080,13060,7040,10050,10205.62,5.11,0,8262,11176,10612,10086,9522,8996,10350,9260,256,3010,1000,6630,10,1,25640788,2626,-8.72,0.61,12,0.27,-1174.00,16723.00,15880,20250213,-35.52,7850,20241115,30.45,15880,-35.52,20250213,9280,10.34,20250102,15880,-35.52,20250213,7850,30.45,20241115,4.36,Y,000490,1000,256 억,,1309342,N,N,23854,N,00,N
+20250401,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10210,160,2,1.59,483983090,47489,18.61,10140,10310,10080,13060,7040,10050,10191.48,5.11,0,10579,11176,10612,10086,9522,8996,10350,9260,256,3010,1000,6630,10,1,25640788,2618,-8.70,0.61,12,0.19,-1174.00,16723.00,15880,20250213,-35.71,7850,20241115,30.06,15880,-35.71,20250213,9280,10.02,20250102,15880,-35.71,20250213,7850,30.06,20241115,4.36,Y,000490,1000,256 억,,1309342,N,N,23854,N,00,N
+20250401,100106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10100,50,2,0.50,340830790,33444,13.10,10140,10310,10080,13060,7040,10050,10191.09,5.11,0,5539,11176,10612,10086,9522,8996,10350,9260,256,3010,1000,6630,10,1,25640788,2590,-8.60,0.60,12,0.13,-1174.00,16723.00,15880,20250213,-36.40,7850,20241115,28.66,15880,-36.40,20250213,9280,8.84,20250102,15880,-36.40,20250213,7850,28.66,20241115,4.36,Y,000490,1000,256 억,,1309342,N,N,23854,N,00,N
+20250401,090106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10250,200,2,1.99,77634910,7645,3.00,10140,10250,10140,13060,7040,10050,10154.99,5.11,0,1814,11176,10612,10086,9522,8996,10350,9260,256,3010,1000,6630,10,1,25640788,2628,-8.73,0.61,12,0.03,-1174.00,16723.00,15880,20250213,-35.45,7850,20241115,30.57,15880,-35.45,20250213,9280,10.45,20250102,15880,-35.45,20250213,7850,30.57,20241115,4.36,Y,000490,1000,256 억,,1309342,N,N,23854,N,00,N

000500/price/prices-20250401.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
+20250401,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41300,100,2,0.24,2155191600,52386,133.50,41300,42300,40250,53500,28850,41200,41140.60,2.15,0,11075,43200,42200,41700,40700,40200,41950,40450,827,12300,5000,28840,50,1,16543115,6832,12.73,0.90,12,0.32,3244.00,46022.00,74500,20240513,-44.56,25950,20240403,59.15,69600,-40.66,20250123,40250,2.61,20250401,74500,-44.56,20240513,25950,59.15,20240403,0.76,Y,000500,5000,827 억,,355604,N,N,2879,N,00,N
+20250401,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41100,-100,5,-0.24,1986403100,48297,123.08,41300,42300,40250,53500,28850,41200,41128.91,2.15,0,9332,43200,42200,41700,40700,40200,41950,40450,827,12300,5000,28840,50,1,16543115,6799,12.67,0.89,12,0.29,3244.00,46022.00,74500,20240513,-44.83,25950,20240403,58.38,69600,-40.95,20250123,40250,2.11,20250401,74500,-44.83,20240513,25950,58.38,20240403,0.76,Y,000500,5000,827 억,,355604,N,N,2167,N,00,N
+20250401,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41050,-150,5,-0.36,1682852725,40899,104.23,41300,42300,40250,53500,28850,41200,41146.55,2.15,0,5891,43200,42200,41700,40700,40200,41950,40450,827,12300,5000,28840,50,1,16543115,6791,12.65,0.89,12,0.25,3244.00,46022.00,74500,20240513,-44.90,25950,20240403,58.19,69600,-41.02,20250123,40250,1.99,20250401,74500,-44.90,20240513,25950,58.19,20240403,0.76,Y,000500,5000,827 억,,355604,N,N,2167,N,00,N
+20250401,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41050,-150,5,-0.36,1379208625,33542,85.48,41300,42300,40250,53500,28850,41200,41118.85,2.15,0,2292,43200,42200,41700,40700,40200,41950,40450,827,12300,5000,28840,50,1,16543115,6791,12.65,0.89,12,0.20,3244.00,46022.00,74500,20240513,-44.90,25950,20240403,58.19,69600,-41.02,20250123,40250,1.99,20250401,74500,-44.90,20240513,25950,58.19,20240403,0.76,Y,000500,5000,827 억,,355604,N,N,2167,N,00,N
+20250401,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41300,100,2,0.24,1181278675,28745,73.25,41300,42300,40250,53500,28850,41200,41095.10,2.15,0,1068,43200,42200,41700,40700,40200,41950,40450,827,12300,5000,28840,50,1,16543115,6832,12.73,0.90,12,0.17,3244.00,46022.00,74500,20240513,-44.56,25950,20240403,59.15,69600,-40.66,20250123,40250,2.61,20250401,74500,-44.56,20240513,25950,59.15,20240403,0.76,Y,000500,5000,827 억,,355604,N,N,2167,N,00,N
+20250401,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40750,-450,5,-1.09,953214100,23202,59.13,41300,42300,40250,53500,28850,41200,41083.27,2.15,0,-325,43200,42200,41700,40700,40200,41950,40450,827,12300,5000,28840,50,1,16543115,6741,12.56,0.89,12,0.14,3244.00,46022.00,74500,20240513,-45.30,25950,20240403,57.03,69600,-41.45,20250123,40250,1.24,20250401,74500,-45.30,20240513,25950,57.03,20240403,0.76,Y,000500,5000,827 억,,355604,N,N,2167,N,00,N
+20250401,100106,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40850,-350,5,-0.85,520771350,12560,32.01,41300,42300,40800,53500,28850,41200,41462.69,2.15,0,-2431,43200,42200,41700,40700,40200,41950,40450,827,12300,5000,28840,50,1,16543115,6758,12.59,0.89,12,0.08,3244.00,46022.00,74500,20240513,-45.17,25950,20240403,57.42,69600,-41.31,20250123,40800,0.12,20250401,74500,-45.17,20240513,25950,57.42,20240403,0.76,Y,000500,5000,827 억,,355604,N,N,2167,N,00,N
+20250401,090106,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42150,950,2,2.31,71443800,1721,4.39,41300,42300,41300,53500,28850,41200,41512.96,2.15,0,329,43200,42200,41700,40700,40200,41950,40450,827,12300,5000,28840,50,1,16543115,6973,12.99,0.92,12,0.01,3244.00,46022.00,74500,20240513,-43.42,25950,20240403,62.43,69600,-39.44,20250123,41200,2.31,20250331,74500,-43.42,20240513,25950,62.43,20240403,0.76,Y,000500,5000,827 억,,355604,N,N,2167,N,00,N

000520/price/prices-20250401.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
+20250401,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11270,630,2,5.92,1758703825,158976,87.90,10670,11350,10670,13830,7450,10640,11062.70,4.54,0,28605,11520,11080,10860,10420,10200,10970,10310,108,3190,500,7870,10,1,21691811,2445,-42.21,1.37,12,0.73,-267.00,8235.00,19500,20241011,-42.21,7800,20240530,44.49,15400,-26.82,20250108,10640,5.92,20250331,19500,-42.21,20241011,7800,44.49,20240530,6.13,Y,000520,500,108 억,,985542,N,N,7499,N,00,N
+20250401,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11230,590,2,5.55,1699011225,153675,84.97,10670,11350,10670,13830,7450,10640,11055.88,4.54,0,27382,11520,11080,10860,10420,10200,10970,10310,108,3190,500,7870,10,1,21691811,2436,-42.06,1.36,12,0.71,-267.00,8235.00,19500,20241011,-42.41,7800,20240530,43.97,15400,-27.08,20250108,10640,5.55,20250331,19500,-42.41,20241011,7800,43.97,20240530,6.13,Y,000520,500,108 억,,985542,N,N,15981,N,00,N
+20250401,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,640,2,6.02,1527880155,138512,76.58,10670,11350,10670,13830,7450,10640,11030.67,4.54,0,29897,11520,11080,10860,10420,10200,10970,10310,108,3190,500,7870,10,1,21691811,2447,-42.25,1.37,12,0.64,-267.00,8235.00,19500,20241011,-42.15,7800,20240530,44.62,15400,-26.75,20250108,10640,6.02,20250331,19500,-42.15,20241011,7800,44.62,20240530,6.13,Y,000520,500,108 억,,985542,N,N,15981,N,00,N
+20250401,130107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11190,550,2,5.17,1428888245,129692,71.71,10670,11350,10670,13830,7450,10640,11017.55,4.54,0,29856,11520,11080,10860,10420,10200,10970,10310,108,3190,500,7870,10,1,21691811,2427,-41.91,1.36,12,0.60,-267.00,8235.00,19500,20241011,-42.62,7800,20240530,43.46,15400,-27.34,20250108,10640,5.17,20250331,19500,-42.62,20241011,7800,43.46,20240530,6.13,Y,000520,500,108 억,,985542,N,N,15981,N,00,N
+20250401,120107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11230,590,2,5.55,1387572205,126012,69.67,10670,11350,10670,13830,7450,10640,11011.43,4.54,0,29655,11520,11080,10860,10420,10200,10970,10310,108,3190,500,7870,10,1,21691811,2436,-42.06,1.36,12,0.58,-267.00,8235.00,19500,20241011,-42.41,7800,20240530,43.97,15400,-27.08,20250108,10640,5.55,20250331,19500,-42.41,20241011,7800,43.97,20240530,6.13,Y,000520,500,108 억,,985542,N,N,15981,N,00,N
+20250401,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11100,460,2,4.32,1109341145,101283,56.00,10670,11150,10670,13830,7450,10640,10952.89,4.54,0,33220,11520,11080,10860,10420,10200,10970,10310,108,3190,500,7870,10,1,21691811,2408,-41.57,1.35,12,0.47,-267.00,8235.00,19500,20241011,-43.08,7800,20240530,42.31,15400,-27.92,20250108,10640,4.32,20250331,19500,-43.08,20241011,7800,42.31,20240530,6.13,Y,000520,500,108 억,,985542,N,N,15981,N,00,N
+20250401,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10880,240,2,2.26,793948435,72731,40.21,10670,11140,10670,13830,7450,10640,10916.24,4.54,0,30304,11520,11080,10860,10420,10200,10970,10310,108,3190,500,7870,10,1,21691811,2360,-40.75,1.32,12,0.34,-267.00,8235.00,19500,20241011,-44.21,7800,20240530,39.49,15400,-29.35,20250108,10640,2.26,20250331,19500,-44.21,20241011,7800,39.49,20240530,6.13,Y,000520,500,108 억,,985542,N,N,15981,N,00,N
+20250401,090107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10860,220,2,2.07,168041640,15705,8.68,10670,10860,10670,13830,7450,10640,10699.89,4.54,0,5727,11520,11080,10860,10420,10200,10970,10310,108,3190,500,7870,10,1,21691811,2356,-40.67,1.32,12,0.07,-267.00,8235.00,19500,20241011,-44.31,7800,20240530,39.23,15400,-29.48,20250108,10640,2.07,20250331,19500,-44.31,20241011,7800,39.23,20240530,6.13,Y,000520,500,108 억,,985542,N,N,15981,N,00,N

000540/price/prices-20250401.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
+20250401,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3370,-10,5,-0.30,2822844114,821269,27.02,3320,3550,3305,4390,2370,3380,3437.33,1.65,0,-1025,3993,3686,3533,3226,3073,3610,3150,3212,1010,5000,2500,5,1,64242645,2165,0.69,0.16,12,1.28,4852.00,20881.00,4885,20240711,-31.01,2925,20241210,15.21,3950,-14.68,20250328,3160,6.65,20250204,4885,-31.01,20240711,2925,15.21,20241210,0.66,Y,000540,5000,3212 억,,1059520,N,N,3620,N,00,N
+20250401,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3410,30,2,0.89,2666531829,775046,25.50,3320,3550,3305,4390,2370,3380,3440.52,1.65,0,3425,3993,3686,3533,3226,3073,3610,3150,3212,1010,5000,2500,5,1,64242645,2191,0.70,0.16,12,1.21,4852.00,20881.00,4885,20240711,-30.19,2925,20241210,16.58,3950,-13.67,20250328,3160,7.91,20250204,4885,-30.19,20240711,2925,16.58,20241210,0.66,Y,000540,5000,3212 억,,1059520,N,N,4496,N,00,N
+20250401,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3460,80,2,2.37,2490176956,723548,23.80,3320,3550,3305,4390,2370,3380,3441.66,1.65,0,5153,3993,3686,3533,3226,3073,3610,3150,3212,1010,5000,2500,5,1,64242645,2223,0.71,0.17,12,1.13,4852.00,20881.00,4885,20240711,-29.17,2925,20241210,18.29,3950,-12.41,20250328,3160,9.49,20250204,4885,-29.17,20240711,2925,18.29,20241210,0.66,Y,000540,5000,3212 억,,1059520,N,N,4496,N,00,N
+20250401,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3470,90,2,2.66,2228578089,648433,21.33,3320,3550,3305,4390,2370,3380,3436.91,1.65,0,3853,3993,3686,3533,3226,3073,3610,3150,3212,1010,5000,2500,5,1,64242645,2229,0.72,0.17,12,1.01,4852.00,20881.00,4885,20240711,-28.97,2925,20241210,18.63,3950,-12.15,20250328,3160,9.81,20250204,4885,-28.97,20240711,2925,18.63,20241210,0.66,Y,000540,5000,3212 억,,1059520,N,N,4496,N,00,N
+20250401,120107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3440,60,2,1.78,2083669669,606206,19.94,3320,3550,3305,4390,2370,3380,3437.27,1.65,0,11653,3993,3686,3533,3226,3073,3610,3150,3212,1010,5000,2500,5,1,64242645,2210,0.71,0.16,12,0.94,4852.00,20881.00,4885,20240711,-29.58,2925,20241210,17.61,3950,-12.91,20250328,3160,8.86,20250204,4885,-29.58,20240711,2925,17.61,20241210,0.66,Y,000540,5000,3212 억,,1059520,N,N,4496,N,00,N
+20250401,110107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3495,115,2,3.40,1060819397,312257,10.27,3320,3510,3305,4390,2370,3380,3397.29,1.65,0,15242,3993,3686,3533,3226,3073,3610,3150,3212,1010,5000,2500,5,1,64242645,2245,0.72,0.17,12,0.49,4852.00,20881.00,4885,20240711,-28.45,2925,20241210,19.49,3950,-11.52,20250328,3160,10.60,20250204,4885,-28.45,20240711,2925,19.49,20241210,0.66,Y,000540,5000,3212 억,,1059520,N,N,4496,N,00,N
+20250401,100107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3365,-15,5,-0.44,630985036,185073,6.09,3320,3510,3320,4390,2370,3380,3409.46,1.65,0,7831,3993,3686,3533,3226,3073,3610,3150,3212,1010,5000,2500,5,1,64242645,2162,0.69,0.16,12,0.29,4852.00,20881.00,4885,20240711,-31.12,2925,20241210,15.04,3950,-14.81,20250328,3160,6.49,20250204,4885,-31.12,20240711,2925,15.04,20241210,0.66,Y,000540,5000,3212 억,,1059520,N,N,4496,N,00,N
+20250401,090107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3450,70,2,2.07,88212565,26287,0.86,3320,3480,3320,4390,2370,3380,3355.33,1.65,0,2616,3993,3686,3533,3226,3073,3610,3150,3212,1010,5000,2500,5,1,64242645,2216,0.71,0.17,12,0.04,4852.00,20881.00,4885,20240711,-29.38,2925,20241210,17.95,3950,-12.66,20250328,3160,9.18,20250204,4885,-29.38,20240711,2925,17.95,20241210,0.66,Y,000540,5000,3212 억,,1059520,N,N,4496,N,00,N

000590/price/prices-20250401.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
+20250401,160107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,0,3,0.00,54747000,767,253.97,71700,73000,70600,93000,50200,71600,71378.10,2.97,0,2,72800,72200,71600,71000,70400,71900,70700,58,21400,5000,52980,100,1,1154482,827,4.99,0.29,12,0.07,14362.00,250282.00,76200,20250218,-6.04,62000,20240417,15.48,76200,-6.04,20250218,65500,9.31,20250124,76200,-6.04,20250218,62000,15.48,20240417,0.05,Y,000590,5000,57 억,,34344,N,N,0,N,00,N
+20250401,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71200,-400,5,-0.56,54533000,764,252.98,71700,73000,70600,93000,50200,71600,71378.27,2.97,0,2,72800,72200,71600,71000,70400,71900,70700,58,21400,5000,52980,100,1,1154482,822,4.96,0.28,12,0.07,14362.00,250282.00,76200,20250218,-6.56,62000,20240417,14.84,76200,-6.56,20250218,65500,8.70,20250124,76200,-6.56,20250218,62000,14.84,20240417,0.05,Y,000590,5000,57 억,,34344,N,N,0,N,00,N
+20250401,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70700,-900,5,-1.26,49911200,699,231.46,71700,73000,70600,93000,50200,71600,71403.72,2.97,0,1,72800,72200,71600,71000,70400,71900,70700,58,21400,5000,52980,100,1,1154482,816,4.92,0.28,12,0.06,14362.00,250282.00,76200,20250218,-7.22,62000,20240417,14.03,76200,-7.22,20250218,65500,7.94,20250124,76200,-7.22,20250218,62000,14.03,20240417,0.05,Y,000590,5000,57 억,,34344,N,N,0,N,00,N
+20250401,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,-300,5,-0.42,28200800,393,130.13,71700,73000,71300,93000,50200,71600,71757.76,2.97,0,-9,72800,72200,71600,71000,70400,71900,70700,58,21400,5000,52980,100,1,1154482,823,4.96,0.28,12,0.03,14362.00,250282.00,76200,20250218,-6.43,62000,20240417,15.00,76200,-6.43,20250218,65500,8.85,20250124,76200,-6.43,20250218,62000,15.00,20240417,0.05,Y,000590,5000,57 억,,34344,N,N,0,N,00,N
+20250401,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,0,3,0.00,27415200,382,126.49,71700,73000,71500,93000,50200,71600,71767.54,2.97,0,-9,72800,72200,71600,71000,70400,71900,70700,58,21400,5000,52980,100,1,1154482,827,4.99,0.29,12,0.03,14362.00,250282.00,76200,20250218,-6.04,62000,20240417,15.48,76200,-6.04,20250218,65500,9.31,20250124,76200,-6.04,20250218,62000,15.48,20240417,0.05,Y,000590,5000,57 억,,34344,N,N,0,N,00,N
+20250401,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71500,-100,5,-0.14,27272000,380,125.83,71700,73000,71500,93000,50200,71600,71768.42,2.97,0,-9,72800,72200,71600,71000,70400,71900,70700,58,21400,5000,52980,100,1,1154482,825,4.98,0.29,12,0.03,14362.00,250282.00,76200,20250218,-6.17,62000,20240417,15.32,76200,-6.17,20250218,65500,9.16,20250124,76200,-6.17,20250218,62000,15.32,20240417,0.05,Y,000590,5000,57 억,,34344,N,N,0,N,00,N
+20250401,100107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,0,3,0.00,12972000,180,59.60,71700,73000,71500,93000,50200,71600,72066.67,2.97,0,-9,72800,72200,71600,71000,70400,71900,70700,58,21400,5000,52980,100,1,1154482,827,4.99,0.29,12,0.02,14362.00,250282.00,76200,20250218,-6.04,62000,20240417,15.48,76200,-6.04,20250218,65500,9.31,20250124,76200,-6.04,20250218,62000,15.48,20240417,0.05,Y,000590,5000,57 억,,34344,N,N,0,N,00,N
+20250401,090107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,0,3,0.00,0,0,0.00,0,0,0,93000,50200,71600,0.00,2.97,0,0,72800,72200,71600,71000,70400,71900,70700,58,21400,5000,52980,100,1,1154482,827,4.99,0.29,12,0.00,14362.00,250282.00,76200,20250218,-6.04,62000,20240417,15.48,76200,-6.04,20250218,65500,9.31,20250124,76200,-6.04,20250218,62000,15.48,20240417,0.05,Y,000590,5000,57 억,,34344,N,N,0,N,00,N

000640/price/prices-20250401.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
+20250401,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99000,-400,5,-0.40,843082400,8509,57.83,99900,100100,98500,129200,69600,99400,99081.26,13.68,0,3620,100866,100132,98666,97932,96466,100500,98300,317,29800,5000,75540,100,1,6348913,6285,10.84,0.62,12,0.13,9134.00,160794.00,124828,20240830,-20.69,90634,20250203,9.23,106857,-7.35,20250102,90634,9.23,20250203,128500,-22.96,20240830,93300,6.11,20250203,0.11,Y,000640,5000,317 억,,868531,N,N,246,N,00,N
+20250401,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98500,-900,5,-0.91,782628450,7896,53.67,99900,100100,98500,129200,69600,99400,99117.08,13.68,0,3506,100866,100132,98666,97932,96466,100500,98300,317,29800,5000,75540,100,1,6348913,6254,10.78,0.61,12,0.12,9134.00,160794.00,124828,20240830,-21.09,90634,20250203,8.68,106857,-7.82,20250102,90634,8.68,20250203,128500,-23.35,20240830,93300,5.57,20250203,0.11,Y,000640,5000,317 억,,868531,N,N,11,N,00,N
+20250401,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99000,-400,5,-0.40,651636350,6569,44.65,99900,100100,98700,129200,69600,99400,99198.71,13.68,0,3115,100866,100132,98666,97932,96466,100500,98300,317,29800,5000,75540,100,1,6348913,6285,10.84,0.62,12,0.10,9134.00,160794.00,124828,20240830,-20.69,90634,20250203,9.23,106857,-7.35,20250102,90634,9.23,20250203,128500,-22.96,20240830,93300,6.11,20250203,0.11,Y,000640,5000,317 억,,868531,N,N,11,N,00,N
+20250401,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,-300,5,-0.30,521697950,5257,35.73,99900,100100,98700,129200,69600,99400,99238.72,13.68,0,2558,100866,100132,98666,97932,96466,100500,98300,317,29800,5000,75540,100,1,6348913,6292,10.85,0.62,12,0.08,9134.00,160794.00,124828,20240830,-20.61,90634,20250203,9.34,106857,-7.26,20250102,90634,9.34,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.11,Y,000640,5000,317 억,,868531,N,N,11,N,00,N
+20250401,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99400,0,3,0.00,397980450,4010,27.25,99900,100100,98700,129200,69600,99400,99247.00,13.68,0,1920,100866,100132,98666,97932,96466,100500,98300,317,29800,5000,75540,100,1,6348913,6311,10.88,0.62,12,0.06,9134.00,160794.00,124828,20240830,-20.37,90634,20250203,9.67,106857,-6.98,20250102,90634,9.67,20250203,128500,-22.65,20240830,93300,6.54,20250203,0.11,Y,000640,5000,317 억,,868531,N,N,11,N,00,N
+20250401,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99400,0,3,0.00,258083750,2601,17.68,99900,100100,98700,129200,69600,99400,99224.82,13.68,0,1154,100866,100132,98666,97932,96466,100500,98300,317,29800,5000,75540,100,1,6348913,6311,10.88,0.62,12,0.04,9134.00,160794.00,124828,20240830,-20.37,90634,20250203,9.67,106857,-6.98,20250102,90634,9.67,20250203,128500,-22.65,20240830,93300,6.54,20250203,0.11,Y,000640,5000,317 억,,868531,N,N,11,N,00,N
+20250401,100107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99700,300,2,0.30,110368750,1110,7.54,99900,100100,98900,129200,69600,99400,99431.31,13.68,0,521,100866,100132,98666,97932,96466,100500,98300,317,29800,5000,75540,100,1,6348913,6330,10.92,0.62,12,0.02,9134.00,160794.00,124828,20240830,-20.13,90634,20250203,10.00,106857,-6.70,20250102,90634,10.00,20250203,128500,-22.41,20240830,93300,6.86,20250203,0.11,Y,000640,5000,317 억,,868531,N,N,11,N,00,N
+20250401,090107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99900,500,2,0.50,799200,8,0.05,99900,99900,99900,129200,69600,99400,99900.00,13.68,0,6,100866,100132,98666,97932,96466,100500,98300,317,29800,5000,75540,100,1,6348913,6343,10.94,0.62,12,0.00,9134.00,160794.00,124828,20240830,-19.97,90634,20250203,10.22,106857,-6.51,20250102,90634,10.22,20250203,128500,-22.26,20240830,93300,7.07,20250203,0.11,Y,000640,5000,317 억,,868531,N,N,11,N,00,N

000650/price/prices-20250401.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
+20250401,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,700,2,1.84,1145250,30,10.60,38000,38750,37900,49400,26600,38000,38175.00,0.29,0,1,41000,39500,38500,37000,36000,39000,36500,71,11400,5000,25840,50,1,1429220,553,-13.18,3.91,12,0.00,-2937.00,9908.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N
+20250401,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38600,600,2,1.58,1106550,29,10.25,38000,38750,37900,49400,26600,38000,38156.90,0.29,0,1,41000,39500,38500,37000,36000,39000,36500,71,11400,5000,25840,50,1,1429220,552,-13.14,3.90,12,0.00,-2937.00,9908.00,58800,20240730,-34.35,33900,20241210,13.86,41000,-5.85,20250117,35550,8.58,20250109,58800,-34.35,20240730,33900,13.86,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N
+20250401,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38150,150,2,0.39,1029400,27,9.54,38000,38750,37900,49400,26600,38000,38125.93,0.29,0,1,41000,39500,38500,37000,36000,39000,36500,71,11400,5000,25840,50,1,1429220,545,-12.99,3.85,12,0.00,-2937.00,9908.00,58800,20240730,-35.12,33900,20241210,12.54,41000,-6.95,20250117,35550,7.31,20250109,58800,-35.12,20240730,33900,12.54,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N
+20250401,130108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38750,750,2,1.97,991250,26,9.19,38000,38750,37900,49400,26600,38000,38125.00,0.29,0,1,41000,39500,38500,37000,36000,39000,36500,71,11400,5000,25840,50,1,1429220,554,-13.19,3.91,12,0.00,-2937.00,9908.00,58800,20240730,-34.10,33900,20241210,14.31,41000,-5.49,20250117,35550,9.00,20250109,58800,-34.10,20240730,33900,14.31,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N
+20250401,120108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,700,2,1.84,952500,25,8.83,38000,38750,37900,49400,26600,38000,38100.00,0.29,0,1,41000,39500,38500,37000,36000,39000,36500,71,11400,5000,25840,50,1,1429220,553,-13.18,3.91,12,0.00,-2937.00,9908.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N
+20250401,110108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,700,2,1.84,875100,23,8.13,38000,38750,37900,49400,26600,38000,38047.83,0.29,0,1,41000,39500,38500,37000,36000,39000,36500,71,11400,5000,25840,50,1,1429220,553,-13.18,3.91,12,0.00,-2937.00,9908.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N
+20250401,100107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38750,750,2,1.97,305500,8,2.83,38000,38750,38000,49400,26600,38000,38187.50,0.29,0,-1,41000,39500,38500,37000,36000,39000,36500,71,11400,5000,25840,50,1,1429220,554,-13.19,3.91,12,0.00,-2937.00,9908.00,58800,20240730,-34.10,33900,20241210,14.31,41000,-5.49,20250117,35550,9.00,20250109,58800,-34.10,20240730,33900,14.31,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N
+20250401,090108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38000,0,3,0.00,0,0,0.00,0,0,0,49400,26600,38000,0.00,0.29,0,0,41000,39500,38500,37000,36000,39000,36500,71,11400,5000,25840,50,1,1429220,543,-12.94,3.84,12,0.00,-2937.00,9908.00,58800,20240730,-35.37,33900,20241210,12.09,41000,-7.32,20250117,35550,6.89,20250109,58800,-35.37,20240730,33900,12.09,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N

000660/price/prices-20250401.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
+20250401,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,197000,6300,2,3.30,445617664450,2281001,50.00,193600,198500,192000,247500,133500,190700,195357.13,55.35,0,43338,197233,193966,192233,188966,187233,193100,188100,36577,56800,5000,137300,100,1,728002365,1434165,7.25,1.88,12,0.31,27182.00,104567.00,248500,20240711,-20.72,144700,20240919,36.14,227000,-13.22,20250122,170000,15.88,20250102,248500,-20.72,20240711,144700,36.14,20240919,0.17,N,000660,5000,36576 억,,402952214,N,N,2014,N,00,N
+20250401,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,197800,7100,2,3.72,404009400350,2069999,45.38,193600,198500,192000,247500,133500,190700,195173.75,55.35,0,53475,197233,193966,192233,188966,187233,193100,188100,36577,56800,5000,137300,100,1,728002365,1439989,7.28,1.89,12,0.28,27182.00,104567.00,248500,20240711,-20.40,144700,20240919,36.70,227000,-12.86,20250122,170000,16.35,20250102,248500,-20.40,20240711,144700,36.70,20240919,0.17,N,000660,5000,36576 억,,402952214,N,N,1193256,N,00,N
+20250401,140108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,197600,6900,2,3.62,337922304950,1736243,38.06,193600,197600,192000,247500,133500,190700,194628.49,55.35,0,55022,197233,193966,192233,188966,187233,193100,188100,36577,56800,5000,137300,100,1,728002365,1438533,7.27,1.89,12,0.24,27182.00,104567.00,248500,20240711,-20.48,144700,20240919,36.56,227000,-12.95,20250122,170000,16.24,20250102,248500,-20.48,20240711,144700,36.56,20240919,0.17,N,000660,5000,36576 억,,402952214,N,N,1193256,N,00,N
+20250401,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,195900,5200,2,2.73,281478057300,1449152,31.77,193600,197500,192000,247500,133500,190700,194236.42,55.35,0,45478,197233,193966,192233,188966,187233,193100,188100,36577,56800,5000,137300,100,1,728002365,1426157,7.21,1.87,12,0.20,27182.00,104567.00,248500,20240711,-21.17,144700,20240919,35.38,227000,-13.70,20250122,170000,15.24,20250102,248500,-21.17,20240711,144700,35.38,20240919,0.17,N,000660,5000,36576 억,,402952214,N,N,1193256,N,00,N
+20250401,120108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,195900,5200,2,2.73,242512035250,1250599,27.42,193600,197500,192000,247500,133500,190700,193916.74,55.35,0,51608,197233,193966,192233,188966,187233,193100,188100,36577,56800,5000,137300,100,1,728002365,1426157,7.21,1.87,12,0.17,27182.00,104567.00,248500,20240711,-21.17,144700,20240919,35.38,227000,-13.70,20250122,170000,15.24,20250102,248500,-21.17,20240711,144700,35.38,20240919,0.17,N,000660,5000,36576 억,,402952214,N,N,1193256,N,00,N
+20250401,110108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194000,3300,2,1.73,174858627050,905263,19.84,193600,194700,192000,247500,133500,190700,193157.85,55.35,0,2539,197233,193966,192233,188966,187233,193100,188100,36577,56800,5000,137300,100,1,728002365,1412325,7.14,1.86,12,0.12,27182.00,104567.00,248500,20240711,-21.93,144700,20240919,34.07,227000,-14.54,20250122,170000,14.12,20250102,248500,-21.93,20240711,144700,34.07,20240919,0.17,N,000660,5000,36576 억,,402952214,N,N,1193256,N,00,N
+20250401,100108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192500,1800,2,0.94,122091757850,632287,13.86,193600,194700,192000,247500,133500,190700,193095.52,55.35,0,-29056,197233,193966,192233,188966,187233,193100,188100,36577,56800,5000,137300,100,1,728002365,1401405,7.08,1.84,12,0.09,27182.00,104567.00,248500,20240711,-22.54,144700,20240919,33.03,227000,-15.20,20250122,170000,13.24,20250102,248500,-22.54,20240711,144700,33.03,20240919,0.17,N,000660,5000,36576 억,,402952214,N,N,1193256,N,00,N
+20250401,090108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193700,3000,2,1.57,21673387900,111910,2.45,193600,194700,193200,247500,133500,190700,193668.36,55.35,0,1273,197233,193966,192233,188966,187233,193100,188100,36577,56800,5000,137300,100,1,728002365,1410141,7.13,1.85,12,0.02,27182.00,104567.00,248500,20240711,-22.05,144700,20240919,33.86,227000,-14.67,20250122,170000,13.94,20250102,248500,-22.05,20240711,144700,33.86,20240919,0.17,N,000660,5000,36576 억,,402952214,N,N,1193256,N,00,N

000670/price/prices-20250401.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
+20250401,160108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,413000,-500,5,-0.12,2893051750,7097,98.42,409000,415500,401500,537000,289500,413500,407644.32,7.47,0,-1356,438833,426166,416833,404166,394833,421500,399500,92,123500,5000,297720,500,1,1842040,7608,-3.13,0.22,12,0.39,-131952.00,1887299.00,628620,20240920,-34.30,271207,20240805,52.28,544000,-24.08,20250310,370000,11.62,20250102,649000,-36.36,20240920,280000,47.50,20240805,0.32,Y,000670,5000,92 억,,137587,N,N,1121,N,00,N
+20250401,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,411000,-2500,5,-0.60,2666294250,6546,90.78,409000,415500,401500,537000,289500,413500,407316.57,7.47,0,-1182,438833,426166,416833,404166,394833,421500,399500,92,123500,5000,297720,500,1,1842040,7571,-3.11,0.22,12,0.36,-131952.00,1887299.00,628620,20240920,-34.62,271207,20240805,51.54,544000,-24.45,20250310,370000,11.08,20250102,649000,-36.67,20240920,280000,46.79,20240805,0.32,Y,000670,5000,92 억,,137587,N,N,396,N,00,N
+20250401,140108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,409500,-4000,5,-0.97,2029938750,4993,69.24,409000,415500,401500,537000,289500,413500,406556.93,7.47,0,-964,438833,426166,416833,404166,394833,421500,399500,92,123500,5000,297720,500,1,1842040,7543,-3.10,0.22,12,0.27,-131952.00,1887299.00,628620,20240920,-34.86,271207,20240805,50.99,544000,-24.72,20250310,370000,10.68,20250102,649000,-36.90,20240920,280000,46.25,20240805,0.32,Y,000670,5000,92 억,,137587,N,N,396,N,00,N
+20250401,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,404500,-9000,5,-2.18,1340460000,3291,45.64,409000,415500,402000,537000,289500,413500,407310.85,7.47,0,-549,438833,426166,416833,404166,394833,421500,399500,92,123500,5000,297720,500,1,1842040,7451,-3.07,0.21,12,0.18,-131952.00,1887299.00,628620,20240920,-35.65,271207,20240805,49.15,544000,-25.64,20250310,370000,9.32,20250102,649000,-37.67,20240920,280000,44.46,20240805,0.32,Y,000670,5000,92 억,,137587,N,N,396,N,00,N
+20250401,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,407500,-6000,5,-1.45,896530500,2196,30.45,409000,415500,402000,537000,289500,413500,408256.15,7.47,0,-285,438833,426166,416833,404166,394833,421500,399500,92,123500,5000,297720,500,1,1842040,7506,-3.09,0.22,12,0.12,-131952.00,1887299.00,628620,20240920,-35.18,271207,20240805,50.25,544000,-25.09,20250310,370000,10.14,20250102,649000,-37.21,20240920,280000,45.54,20240805,0.32,Y,000670,5000,92 억,,137587,N,N,396,N,00,N
+20250401,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,410500,-3000,5,-0.73,638355500,1565,21.70,409000,415500,402000,537000,289500,413500,407894.89,7.47,0,-260,438833,426166,416833,404166,394833,421500,399500,92,123500,5000,297720,500,1,1842040,7562,-3.11,0.22,12,0.08,-131952.00,1887299.00,628620,20240920,-34.70,271207,20240805,51.36,544000,-24.54,20250310,370000,10.95,20250102,649000,-36.75,20240920,280000,46.61,20240805,0.32,Y,000670,5000,92 억,,137587,N,N,396,N,00,N
+20250401,100108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,403500,-10000,5,-2.42,415000000,1017,14.10,409000,415500,402000,537000,289500,413500,408062.93,7.47,0,-320,438833,426166,416833,404166,394833,421500,399500,92,123500,5000,297720,500,1,1842040,7433,-3.06,0.21,12,0.06,-131952.00,1887299.00,628620,20240920,-35.81,271207,20240805,48.78,544000,-25.83,20250310,370000,9.05,20250102,649000,-37.83,20240920,280000,44.11,20240805,0.32,Y,000670,5000,92 억,,137587,N,N,396,N,00,N
+20250401,090108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,409500,-4000,5,-0.97,23723000,58,0.80,409000,409500,409000,537000,289500,413500,409017.24,7.47,0,-6,438833,426166,416833,404166,394833,421500,399500,92,123500,5000,297720,500,1,1842040,7543,-3.10,0.22,12,0.00,-131952.00,1887299.00,628620,20240920,-34.86,271207,20240805,50.99,544000,-24.72,20250310,370000,10.68,20250102,649000,-36.90,20240920,280000,46.25,20240805,0.32,Y,000670,5000,92 억,,137587,N,N,396,N,00,N

000680/price/prices-20250401.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
+20250401,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,50,2,1.49,997118762,291984,55.63,3350,3480,3340,4355,2345,3350,3415.25,0.71,0,44903,3730,3540,3445,3255,3160,3492,3207,3940,1005,5000,2140,5,1,78803016,2679,-6.09,0.49,12,0.37,-558.00,6928.00,5420,20250219,-37.27,2460,20241209,38.21,5420,-37.27,20250219,2750,23.64,20250102,5420,-37.27,20250219,2460,38.21,20241209,2.08,Y,000680,5000,3940 억,,556813,N,N,25544,N,00,N
+20250401,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3430,80,2,2.39,937764867,274570,52.31,3350,3480,3340,4355,2345,3350,3415.68,0.71,0,41669,3730,3540,3445,3255,3160,3492,3207,3940,1005,5000,2140,5,1,78803016,2703,-6.15,0.50,12,0.35,-558.00,6928.00,5420,20250219,-36.72,2460,20241209,39.43,5420,-36.72,20250219,2750,24.73,20250102,5420,-36.72,20250219,2460,39.43,20241209,2.08,Y,000680,5000,3940 억,,556813,N,N,79687,N,00,N
+20250401,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3460,110,2,3.28,834024912,244347,46.55,3350,3480,3340,4355,2345,3350,3413.59,0.71,0,40987,3730,3540,3445,3255,3160,3492,3207,3940,1005,5000,2140,5,1,78803016,2727,-6.20,0.50,12,0.31,-558.00,6928.00,5420,20250219,-36.16,2460,20241209,40.65,5420,-36.16,20250219,2750,25.82,20250102,5420,-36.16,20250219,2460,40.65,20241209,2.08,Y,000680,5000,3940 억,,556813,N,N,79687,N,00,N
+20250401,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3445,95,2,2.84,750439252,220118,41.94,3350,3480,3340,4355,2345,3350,3409.58,0.71,0,39144,3730,3540,3445,3255,3160,3492,3207,3940,1005,5000,2140,5,1,78803016,2715,-6.17,0.50,12,0.28,-558.00,6928.00,5420,20250219,-36.44,2460,20241209,40.04,5420,-36.44,20250219,2750,25.27,20250102,5420,-36.44,20250219,2460,40.04,20241209,2.08,Y,000680,5000,3940 억,,556813,N,N,79687,N,00,N
+20250401,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3465,115,2,3.43,658092167,193452,36.86,3350,3465,3340,4355,2345,3350,3402.15,0.71,0,43236,3730,3540,3445,3255,3160,3492,3207,3940,1005,5000,2140,5,1,78803016,2731,-6.21,0.50,12,0.25,-558.00,6928.00,5420,20250219,-36.07,2460,20241209,40.85,5420,-36.07,20250219,2750,26.00,20250102,5420,-36.07,20250219,2460,40.85,20241209,2.08,Y,000680,5000,3940 억,,556813,N,N,79687,N,00,N
+20250401,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3430,80,2,2.39,504507252,148906,28.37,3350,3440,3340,4355,2345,3350,3388.40,0.71,0,25396,3730,3540,3445,3255,3160,3492,3207,3940,1005,5000,2140,5,1,78803016,2703,-6.15,0.50,12,0.19,-558.00,6928.00,5420,20250219,-36.72,2460,20241209,39.43,5420,-36.72,20250219,2750,24.73,20250102,5420,-36.72,20250219,2460,39.43,20241209,2.08,Y,000680,5000,3940 억,,556813,N,N,79687,N,00,N
+20250401,100108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3360,10,2,0.30,342399790,101269,19.29,3350,3435,3340,4355,2345,3350,3381.46,0.71,0,7278,3730,3540,3445,3255,3160,3492,3207,3940,1005,5000,2140,5,1,78803016,2648,-6.02,0.48,12,0.13,-558.00,6928.00,5420,20250219,-38.01,2460,20241209,36.59,5420,-38.01,20250219,2750,22.18,20250102,5420,-38.01,20250219,2460,36.59,20241209,2.08,Y,000680,5000,3940 억,,556813,N,N,79687,N,00,N
+20250401,090108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3415,65,2,1.94,81372010,24103,4.59,3350,3430,3350,4355,2345,3350,3377.35,0.71,0,11319,3730,3540,3445,3255,3160,3492,3207,3940,1005,5000,2140,5,1,78803016,2691,-6.12,0.49,12,0.03,-558.00,6928.00,5420,20250219,-36.99,2460,20241209,38.82,5420,-36.99,20250219,2750,24.18,20250102,5420,-36.99,20250219,2460,38.82,20241209,2.08,Y,000680,5000,3940 억,,556813,N,N,79687,N,00,N

000700/price/prices-20250401.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
+20250401,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5650,130,2,2.36,662118165,118010,255.53,5500,5650,5500,7170,3870,5520,5610.67,19.28,0,-2856,5633,5576,5503,5446,5373,5540,5410,651,1650,2500,4080,10,1,26041812,1471,14.41,0.41,12,0.45,392.00,13653.00,5820,20240329,-2.92,4955,20241113,14.03,5650,0.00,20250326,5210,8.45,20250114,5790,-2.42,20240509,4955,14.03,20241113,0.03,Y,000700,2500,651 억,,5020060,N,N,0,N,00,N
+20250401,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5630,110,2,1.99,593459705,105802,229.10,5500,5650,5500,7170,3870,5520,5609.15,19.28,0,-4218,5633,5576,5503,5446,5373,5540,5410,651,1650,2500,4080,10,1,26041812,1466,14.36,0.41,12,0.41,392.00,13653.00,5820,20240329,-3.26,4955,20241113,13.62,5650,0.00,20250326,5210,8.06,20250114,5790,-2.76,20240509,4955,13.62,20241113,0.03,Y,000700,2500,651 억,,5020060,N,N,0,N,00,N
+20250401,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5620,100,2,1.81,325772565,58308,126.26,5500,5640,5500,7170,3870,5520,5587.10,19.28,0,-2235,5633,5576,5503,5446,5373,5540,5410,651,1650,2500,4080,10,1,26041812,1464,14.34,0.41,12,0.22,392.00,13653.00,5820,20240329,-3.44,4955,20241113,13.42,5650,-0.53,20250326,5210,7.87,20250114,5790,-2.94,20240509,4955,13.42,20241113,0.03,Y,000700,2500,651 억,,5020060,N,N,0,N,00,N
+20250401,130109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5620,100,2,1.81,305094270,54628,118.29,5500,5640,5500,7170,3870,5520,5584.94,19.28,0,-2240,5633,5576,5503,5446,5373,5540,5410,651,1650,2500,4080,10,1,26041812,1464,14.34,0.41,12,0.21,392.00,13653.00,5820,20240329,-3.44,4955,20241113,13.42,5650,-0.53,20250326,5210,7.87,20250114,5790,-2.94,20240509,4955,13.42,20241113,0.03,Y,000700,2500,651 억,,5020060,N,N,0,N,00,N
+20250401,120109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5620,100,2,1.81,281591280,50445,109.23,5500,5640,5500,7170,3870,5520,5582.14,19.28,0,-2166,5633,5576,5503,5446,5373,5540,5410,651,1650,2500,4080,10,1,26041812,1464,14.34,0.41,12,0.19,392.00,13653.00,5820,20240329,-3.44,4955,20241113,13.42,5650,-0.53,20250326,5210,7.87,20250114,5790,-2.94,20240509,4955,13.42,20241113,0.03,Y,000700,2500,651 억,,5020060,N,N,0,N,00,N
+20250401,110109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5560,40,2,0.72,191085510,34270,74.21,5500,5640,5500,7170,3870,5520,5575.88,19.28,0,-164,5633,5576,5503,5446,5373,5540,5410,651,1650,2500,4080,10,1,26041812,1448,14.18,0.41,12,0.13,392.00,13653.00,5820,20240329,-4.47,4955,20241113,12.21,5650,-1.59,20250326,5210,6.72,20250114,5790,-3.97,20240509,4955,12.21,20241113,0.03,Y,000700,2500,651 억,,5020060,N,N,0,N,00,N
+20250401,100108,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5570,50,2,0.91,56638450,10212,22.11,5500,5580,5500,7170,3870,5520,5546.26,19.28,0,-610,5633,5576,5503,5446,5373,5540,5410,651,1650,2500,4080,10,1,26041812,1451,14.21,0.41,12,0.04,392.00,13653.00,5820,20240329,-4.30,4955,20241113,12.41,5650,-1.42,20250326,5210,6.91,20250114,5790,-3.80,20240509,4955,12.41,20241113,0.03,Y,000700,2500,651 억,,5020060,N,N,0,N,00,N
+20250401,090109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5520,0,3,0.00,7316760,1328,2.88,5500,5520,5500,7170,3870,5520,5509.61,19.28,0,417,5633,5576,5503,5446,5373,5540,5410,651,1650,2500,4080,10,1,26041812,1438,14.08,0.40,12,0.01,392.00,13653.00,5820,20240329,-5.15,4955,20241113,11.40,5650,-2.30,20250326,5210,5.95,20250114,5790,-4.66,20240509,4955,11.40,20241113,0.03,Y,000700,2500,651 억,,5020060,N,N,0,N,00,N

000720/price/prices-20250401.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
+20250401,160109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36400,450,2,1.25,30114152300,833313,53.29,36250,36500,35500,46700,25200,35950,36137.80,20.92,0,-186841,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40533,-24.27,0.51,12,0.75,-1500.00,71394.00,37550,20250218,-3.06,24100,20241209,51.04,37550,-3.06,20250218,25200,44.44,20250109,37550,-3.06,20250218,24100,51.04,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,107374,N,00,N
+20250401,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36400,450,2,1.25,27173539475,752528,48.12,36250,36500,35500,46700,25200,35950,36109.67,20.92,0,-170573,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40533,-24.27,0.51,12,0.68,-1500.00,71394.00,37550,20250218,-3.06,24100,20241209,51.04,37550,-3.06,20250218,25200,44.44,20250109,37550,-3.06,20250218,24100,51.04,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N
+20250401,140109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36300,350,2,0.97,21060470300,584574,37.38,36250,36350,35500,46700,25200,35950,36027.04,20.92,0,-119161,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40422,-24.20,0.51,12,0.52,-1500.00,71394.00,37550,20250218,-3.33,24100,20241209,50.62,37550,-3.33,20250218,25200,44.05,20250109,37550,-3.33,20250218,24100,50.62,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N
+20250401,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36100,150,2,0.42,17463002050,485327,31.04,36250,36300,35500,46700,25200,35950,35981.93,20.92,0,-89146,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40199,-24.07,0.51,12,0.44,-1500.00,71394.00,37550,20250218,-3.86,24100,20241209,49.79,37550,-3.86,20250218,25200,43.25,20250109,37550,-3.86,20250218,24100,49.79,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N
+20250401,120109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36300,350,2,0.97,13091785575,364468,23.31,36250,36300,35500,46700,25200,35950,35920.26,20.92,0,-86056,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40422,-24.20,0.51,12,0.33,-1500.00,71394.00,37550,20250218,-3.33,24100,20241209,50.62,37550,-3.33,20250218,25200,44.05,20250109,37550,-3.33,20250218,24100,50.62,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N
+20250401,110109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35950,0,3,0.00,9583217275,267426,17.10,36250,36300,35500,46700,25200,35950,35835.02,20.92,0,-52099,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40032,-23.97,0.50,12,0.24,-1500.00,71394.00,37550,20250218,-4.26,24100,20241209,49.17,37550,-4.26,20250218,25200,42.66,20250109,37550,-4.26,20250218,24100,49.17,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N
+20250401,100109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35700,-250,5,-0.70,6288311775,175738,11.24,36250,36300,35500,46700,25200,35950,35782.31,20.92,0,-34650,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,39754,-23.80,0.50,12,0.16,-1500.00,71394.00,37550,20250218,-4.93,24100,20241209,48.13,37550,-4.93,20250218,25200,41.67,20250109,37550,-4.93,20250218,24100,48.13,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N
+20250401,090109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36050,100,2,0.28,617981925,17086,1.09,36250,36300,35900,46700,25200,35950,36168.91,20.92,0,-8580,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40144,-24.03,0.50,12,0.02,-1500.00,71394.00,37550,20250218,-3.99,24100,20241209,49.59,37550,-3.99,20250218,25200,43.06,20250109,37550,-3.99,20250218,24100,49.59,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N

000760/price/prices-20250401.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
+20250401,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10300,120,2,1.18,8268840,808,425.26,10180,10500,10100,13230,7130,10180,10233.71,0.28,0,0,10340,10260,10130,10050,9920,10300,10090,140,3050,5000,6920,10,1,2800000,288,-45.78,0.21,12,0.03,-225.00,48504.00,16650,20240321,-38.14,9120,20241210,12.94,11430,-9.89,20250115,9800,5.10,20250311,15460,-33.38,20240401,9120,12.94,20241210,0.00,Y,000760,5000,140 억,,7861,N,N,0,N,00,N
+20250401,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,200,2,1.96,3433050,333,175.26,10180,10500,10100,13230,7130,10180,10309.46,0.28,0,0,10340,10260,10130,10050,9920,10300,10090,140,3050,5000,6920,10,1,2800000,291,-46.13,0.21,12,0.01,-225.00,48504.00,16650,20240321,-37.66,9120,20241210,13.82,11430,-9.19,20250115,9800,5.92,20250311,15460,-32.86,20240401,9120,13.82,20241210,0.00,Y,000760,5000,140 억,,7861,N,N,0,N,00,N
+20250401,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,220,2,2.16,3422670,332,174.74,10180,10500,10100,13230,7130,10180,10309.25,0.28,0,0,10340,10260,10130,10050,9920,10300,10090,140,3050,5000,6920,10,1,2800000,291,-46.22,0.21,12,0.01,-225.00,48504.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,9800,6.12,20250311,15460,-32.73,20240401,9120,14.04,20241210,0.00,Y,000760,5000,140 억,,7861,N,N,0,N,00,N
+20250401,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10410,230,2,2.26,1845720,177,93.16,10180,10500,10180,13230,7130,10180,10427.80,0.28,0,0,10340,10260,10130,10050,9920,10300,10090,140,3050,5000,6920,10,1,2800000,291,-46.27,0.21,12,0.01,-225.00,48504.00,16650,20240321,-37.48,9120,20241210,14.14,11430,-8.92,20250115,9800,6.22,20250311,15460,-32.66,20240401,9120,14.14,20241210,0.00,Y,000760,5000,140 억,,7861,N,N,0,N,00,N
+20250401,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10430,250,2,2.46,1743330,167,87.89,10180,10500,10180,13230,7130,10180,10439.10,0.28,0,0,10340,10260,10130,10050,9920,10300,10090,140,3050,5000,6920,10,1,2800000,292,-46.36,0.22,12,0.01,-225.00,48504.00,16650,20240321,-37.36,9120,20241210,14.36,11430,-8.75,20250115,9800,6.43,20250311,15460,-32.54,20240401,9120,14.36,20241210,0.00,Y,000760,5000,140 억,,7861,N,N,0,N,00,N
+20250401,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10440,260,2,2.55,1701630,163,85.79,10180,10500,10180,13230,7130,10180,10439.45,0.28,0,2,10340,10260,10130,10050,9920,10300,10090,140,3050,5000,6920,10,1,2800000,292,-46.40,0.22,12,0.01,-225.00,48504.00,16650,20240321,-37.30,9120,20241210,14.47,11430,-8.66,20250115,9800,6.53,20250311,15460,-32.47,20240401,9120,14.47,20241210,0.00,Y,000760,5000,140 억,,7861,N,N,0,N,00,N
+20250401,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10440,260,2,2.55,1701630,163,85.79,10180,10500,10180,13230,7130,10180,10439.45,0.28,0,2,10340,10260,10130,10050,9920,10300,10090,140,3050,5000,6920,10,1,2800000,292,-46.40,0.22,12,0.01,-225.00,48504.00,16650,20240321,-37.30,9120,20241210,14.47,11430,-8.66,20250115,9800,6.53,20250311,15460,-32.47,20240401,9120,14.47,20241210,0.00,Y,000760,5000,140 억,,7861,N,N,0,N,00,N
+20250401,090109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10180,0,3,0.00,183240,18,9.47,10180,10180,10180,13230,7130,10180,10180.00,0.28,0,0,10340,10260,10130,10050,9920,10300,10090,140,3050,5000,6920,10,1,2800000,285,-45.24,0.21,12,0.00,-225.00,48504.00,16650,20240321,-38.86,9120,20241210,11.62,11430,-10.94,20250115,9800,3.88,20250311,15460,-34.15,20240401,9120,11.62,20241210,0.00,Y,000760,5000,140 억,,7861,N,N,0,N,00,N

000810/price/prices-20250401.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
+20250401,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,361000,3500,2,0.98,18794934500,52033,83.62,356500,365000,355500,464500,250500,357500,361211.93,53.48,0,3450,362166,359832,356666,354332,351166,361000,355500,248,107000,500,264550,500,1,47374837,171023,10.04,1.04,12,0.11,35961.00,348009.00,435000,20241203,-17.01,272500,20240419,32.48,427500,-15.56,20250217,340000,6.18,20250124,435000,-17.01,20241203,272500,32.48,20240419,0.03,Y,000810,500,248 억,,25336016,N,N,9510,N,00,N
+20250401,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,360000,2500,2,0.70,15194428000,42055,67.58,356500,365000,355500,464500,250500,357500,361298.97,53.48,0,2821,362166,359832,356666,354332,351166,361000,355500,248,107000,500,264550,500,1,47374837,170549,10.01,1.03,12,0.09,35961.00,348009.00,435000,20241203,-17.24,272500,20240419,32.11,427500,-15.79,20250217,340000,5.88,20250124,435000,-17.24,20241203,272500,32.11,20240419,0.03,Y,000810,500,248 억,,25336016,N,N,7813,N,00,N
+20250401,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,361500,4000,2,1.12,12759539250,35304,56.73,356500,365000,355500,464500,250500,357500,361419.08,53.48,0,2538,362166,359832,356666,354332,351166,361000,355500,248,107000,500,264550,500,1,47374837,171260,10.05,1.04,12,0.07,35961.00,348009.00,435000,20241203,-16.90,272500,20240419,32.66,427500,-15.44,20250217,340000,6.32,20250124,435000,-16.90,20241203,272500,32.66,20240419,0.03,Y,000810,500,248 억,,25336016,N,N,7813,N,00,N
+20250401,130110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,361000,3500,2,0.98,11309028500,31287,50.28,356500,365000,355500,464500,250500,357500,361460.94,53.48,0,2877,362166,359832,356666,354332,351166,361000,355500,248,107000,500,264550,500,1,47374837,171023,10.04,1.04,12,0.07,35961.00,348009.00,435000,20241203,-17.01,272500,20240419,32.48,427500,-15.56,20250217,340000,6.18,20250124,435000,-17.01,20241203,272500,32.48,20240419,0.03,Y,000810,500,248 억,,25336016,N,N,7813,N,00,N
+20250401,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,362000,4500,2,1.26,9815794250,27161,43.65,356500,365000,355500,464500,250500,357500,361392.96,53.48,0,3241,362166,359832,356666,354332,351166,361000,355500,248,107000,500,264550,500,1,47374837,171497,10.07,1.04,12,0.06,35961.00,348009.00,435000,20241203,-16.78,272500,20240419,32.84,427500,-15.32,20250217,340000,6.47,20250124,435000,-16.78,20241203,272500,32.84,20240419,0.03,Y,000810,500,248 억,,25336016,N,N,7813,N,00,N
+20250401,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,361000,3500,2,0.98,7802999500,21586,34.69,356500,365000,355500,464500,250500,357500,361484.27,53.48,0,4589,362166,359832,356666,354332,351166,361000,355500,248,107000,500,264550,500,1,47374837,171023,10.04,1.04,12,0.05,35961.00,348009.00,435000,20241203,-17.01,272500,20240419,32.48,427500,-15.56,20250217,340000,6.18,20250124,435000,-17.01,20241203,272500,32.48,20240419,0.03,Y,000810,500,248 억,,25336016,N,N,7813,N,00,N
+20250401,100109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,360000,2500,2,0.70,5760082500,15926,25.59,356500,365000,355500,464500,250500,357500,361677.92,53.48,0,4252,362166,359832,356666,354332,351166,361000,355500,248,107000,500,264550,500,1,47374837,170549,10.01,1.03,12,0.03,35961.00,348009.00,435000,20241203,-17.24,272500,20240419,32.11,427500,-15.79,20250217,340000,5.88,20250124,435000,-17.24,20241203,272500,32.11,20240419,0.03,Y,000810,500,248 억,,25336016,N,N,7813,N,00,N
+20250401,090109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,357500,0,3,0.00,430901000,1208,1.94,356500,359000,355500,464500,250500,357500,356706.13,53.48,0,-195,362166,359832,356666,354332,351166,361000,355500,248,107000,500,264550,500,1,47374837,169365,9.94,1.03,12,0.00,35961.00,348009.00,435000,20241203,-17.82,272500,20240419,31.19,427500,-16.37,20250217,340000,5.15,20250124,435000,-17.82,20241203,272500,31.19,20240419,0.03,Y,000810,500,248 억,,25336016,N,N,7813,N,00,N

000850/price/prices-20250401.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
+20250401,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27650,1050,2,3.95,189299925,6971,176.53,26600,27850,26600,34550,18650,26600,27155.35,9.78,0,818,27400,27000,26800,26400,26200,26900,26300,110,7950,5000,17550,50,1,2200000,608,7.03,0.18,12,0.32,3934.00,153304.00,41150,20240925,-32.81,25300,20240805,9.29,31550,-12.36,20250226,26050,6.14,20250102,41150,-32.81,20240925,25300,9.29,20240805,0.94,Y,000850,5000,110 억,,215194,N,N,0,N,00,N
+20250401,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27650,1050,2,3.95,164338925,6068,153.66,26600,27700,26600,34550,18650,26600,27082.88,9.78,0,1556,27400,27000,26800,26400,26200,26900,26300,110,7950,5000,17550,50,1,2200000,608,7.03,0.18,12,0.28,3934.00,153304.00,41150,20240925,-32.81,25300,20240805,9.29,31550,-12.36,20250226,26050,6.14,20250102,41150,-32.81,20240925,25300,9.29,20240805,0.94,Y,000850,5000,110 억,,215194,N,N,0,N,00,N
+20250401,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27500,900,2,3.38,151055125,5586,141.45,26600,27500,26600,34550,18650,26600,27041.73,9.78,0,1285,27400,27000,26800,26400,26200,26900,26300,110,7950,5000,17550,50,1,2200000,605,6.99,0.18,12,0.25,3934.00,153304.00,41150,20240925,-33.17,25300,20240805,8.70,31550,-12.84,20250226,26050,5.57,20250102,41150,-33.17,20240925,25300,8.70,20240805,0.94,Y,000850,5000,110 억,,215194,N,N,0,N,00,N
+20250401,130110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27050,450,2,1.69,123624650,4585,116.11,26600,27450,26600,34550,18650,26600,26962.85,9.78,0,779,27400,27000,26800,26400,26200,26900,26300,110,7950,5000,17550,50,1,2200000,595,6.88,0.18,12,0.21,3934.00,153304.00,41150,20240925,-34.26,25300,20240805,6.92,31550,-14.26,20250226,26050,3.84,20250102,41150,-34.26,20240925,25300,6.92,20240805,0.94,Y,000850,5000,110 억,,215194,N,N,0,N,00,N
+20250401,120110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27400,800,2,3.01,59422500,2205,55.84,26600,27400,26600,34550,18650,26600,26948.98,9.78,0,490,27400,27000,26800,26400,26200,26900,26300,110,7950,5000,17550,50,1,2200000,603,6.96,0.18,12,0.10,3934.00,153304.00,41150,20240925,-33.41,25300,20240805,8.30,31550,-13.15,20250226,26050,5.18,20250102,41150,-33.41,20240925,25300,8.30,20240805,0.94,Y,000850,5000,110 억,,215194,N,N,0,N,00,N
+20250401,110110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27300,700,2,2.63,50805150,1890,47.86,26600,27400,26600,34550,18650,26600,26881.03,9.78,0,277,27400,27000,26800,26400,26200,26900,26300,110,7950,5000,17550,50,1,2200000,601,6.94,0.18,12,0.09,3934.00,153304.00,41150,20240925,-33.66,25300,20240805,7.91,31550,-13.47,20250226,26050,4.80,20250102,41150,-33.66,20240925,25300,7.91,20240805,0.94,Y,000850,5000,110 억,,215194,N,N,0,N,00,N
+20250401,100109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27050,450,2,1.69,37440650,1399,35.43,26600,27150,26600,34550,18650,26600,26762.44,9.78,0,46,27400,27000,26800,26400,26200,26900,26300,110,7950,5000,17550,50,1,2200000,595,6.88,0.18,12,0.06,3934.00,153304.00,41150,20240925,-34.26,25300,20240805,6.92,31550,-14.26,20250226,26050,3.84,20250102,41150,-34.26,20240925,25300,6.92,20240805,0.94,Y,000850,5000,110 억,,215194,N,N,0,N,00,N
+20250401,090110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26600,0,3,0.00,7900200,297,7.52,26600,26600,26600,34550,18650,26600,26600.00,9.78,0,-43,27400,27000,26800,26400,26200,26900,26300,110,7950,5000,17550,50,1,2200000,585,6.76,0.17,12,0.01,3934.00,153304.00,41150,20240925,-35.36,25300,20240805,5.14,31550,-15.69,20250226,26050,2.11,20250102,41150,-35.36,20240925,25300,5.14,20240805,0.94,Y,000850,5000,110 억,,215194,N,N,0,N,00,N

000860/price/prices-20250401.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
+20250401,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23200,650,2,2.88,175231000,7527,72.56,22900,23500,22900,29300,15800,22550,23280.33,6.44,0,3942,23316,22932,22716,22332,22116,22825,22225,65,6750,1000,16680,50,1,6500000,1508,11.38,0.24,12,0.12,2039.00,95246.00,30500,20240426,-23.93,22500,20250331,3.11,27400,-15.33,20250110,22500,3.11,20250331,30500,-23.93,20240426,22500,3.11,20250331,2.46,Y,000860,1000,65 억,,418681,N,N,0,N,00,N
+20250401,150110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23300,750,2,3.33,169096600,7263,70.01,22900,23500,22900,29300,15800,22550,23281.92,6.44,0,3840,23316,22932,22716,22332,22116,22825,22225,65,6750,1000,16680,50,1,6500000,1515,11.43,0.24,12,0.11,2039.00,95246.00,30500,20240426,-23.61,22500,20250331,3.56,27400,-14.96,20250110,22500,3.56,20250331,30500,-23.61,20240426,22500,3.56,20250331,2.46,Y,000860,1000,65 억,,418681,N,N,0,N,00,N
+20250401,140110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23350,800,2,3.55,162086100,6962,67.11,22900,23500,22900,29300,15800,22550,23281.54,6.44,0,3742,23316,22932,22716,22332,22116,22825,22225,65,6750,1000,16680,50,1,6500000,1518,11.45,0.25,12,0.11,2039.00,95246.00,30500,20240426,-23.44,22500,20250331,3.78,27400,-14.78,20250110,22500,3.78,20250331,30500,-23.44,20240426,22500,3.78,20250331,2.46,Y,000860,1000,65 억,,418681,N,N,0,N,00,N
+20250401,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23350,800,2,3.55,123855200,5325,51.33,22900,23500,22900,29300,15800,22550,23259.19,6.44,0,3046,23316,22932,22716,22332,22116,22825,22225,65,6750,1000,16680,50,1,6500000,1518,11.45,0.25,12,0.08,2039.00,95246.00,30500,20240426,-23.44,22500,20250331,3.78,27400,-14.78,20250110,22500,3.78,20250331,30500,-23.44,20240426,22500,3.78,20250331,2.46,Y,000860,1000,65 억,,418681,N,N,0,N,00,N
+20250401,120110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23300,750,2,3.33,115476850,4966,47.87,22900,23500,22900,29300,15800,22550,23253.49,6.44,0,2823,23316,22932,22716,22332,22116,22825,22225,65,6750,1000,16680,50,1,6500000,1515,11.43,0.24,12,0.08,2039.00,95246.00,30500,20240426,-23.61,22500,20250331,3.56,27400,-14.96,20250110,22500,3.56,20250331,30500,-23.61,20240426,22500,3.56,20250331,2.46,Y,000860,1000,65 억,,418681,N,N,0,N,00,N
+20250401,110110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23300,750,2,3.33,99227100,4270,41.16,22900,23500,22900,29300,15800,22550,23238.20,6.44,0,2235,23316,22932,22716,22332,22116,22825,22225,65,6750,1000,16680,50,1,6500000,1515,11.43,0.24,12,0.07,2039.00,95246.00,30500,20240426,-23.61,22500,20250331,3.56,27400,-14.96,20250110,22500,3.56,20250331,30500,-23.61,20240426,22500,3.56,20250331,2.46,Y,000860,1000,65 억,,418681,N,N,0,N,00,N
+20250401,100110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23200,650,2,2.88,91014950,3916,37.75,22900,23500,22900,29300,15800,22550,23241.82,6.44,0,2083,23316,22932,22716,22332,22116,22825,22225,65,6750,1000,16680,50,1,6500000,1508,11.38,0.24,12,0.06,2039.00,95246.00,30500,20240426,-23.93,22500,20250331,3.11,27400,-15.33,20250110,22500,3.11,20250331,30500,-23.93,20240426,22500,3.11,20250331,2.46,Y,000860,1000,65 억,,418681,N,N,0,N,00,N
+20250401,090110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23000,450,2,2.00,4698300,205,1.98,22900,23000,22900,29300,15800,22550,22918.54,6.44,0,22,23316,22932,22716,22332,22116,22825,22225,65,6750,1000,16680,50,1,6500000,1495,11.28,0.24,12,0.00,2039.00,95246.00,30500,20240426,-24.59,22500,20250331,2.22,27400,-16.06,20250110,22500,2.22,20250331,30500,-24.59,20240426,22500,2.22,20250331,2.46,Y,000860,1000,65 억,,418681,N,N,0,N,00,N

000880/price/prices-20250401.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
+20250401,160110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43200,2250,2,5.49,84236532675,1882537,285.93,44250,47800,43150,53200,28700,40950,44746.79,16.35,0,-319863,42516,41732,40716,39932,38916,42125,40325,3748,12250,5000,29480,50,1,74958735,32382,5.46,0.38,12,2.51,7916.00,114712.00,54900,20250311,-21.31,25400,20240627,70.08,54900,-21.31,20250311,26800,61.19,20250102,54900,-21.31,20250311,25400,70.08,20240627,0.66,Y,000880,5000,3747 억,,12252229,N,N,118086,N,00,N
+20250401,150111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43500,2550,2,6.23,79844247150,1780953,270.50,44250,47800,43150,53200,28700,40950,44832.32,16.35,0,-325287,42516,41732,40716,39932,38916,42125,40325,3748,12250,5000,29480,50,1,74958735,32607,5.50,0.38,12,2.38,7916.00,114712.00,54900,20250311,-20.77,25400,20240627,71.26,54900,-20.77,20250311,26800,62.31,20250102,54900,-20.77,20250311,25400,71.26,20240627,0.66,Y,000880,5000,3747 억,,12252229,N,N,344674,N,00,N
+20250401,140110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44050,3100,2,7.57,76115902375,1695642,257.54,44250,47800,43150,53200,28700,40950,44889.13,16.35,0,-328646,42516,41732,40716,39932,38916,42125,40325,3748,12250,5000,29480,50,1,74958735,33019,5.56,0.38,12,2.26,7916.00,114712.00,54900,20250311,-19.76,25400,20240627,73.43,54900,-19.76,20250311,26800,64.37,20250102,54900,-19.76,20250311,25400,73.43,20240627,0.66,Y,000880,5000,3747 억,,12252229,N,N,344674,N,00,N
+20250401,130111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43500,2550,2,6.23,72018067850,1602014,243.32,44250,47800,43150,53200,28700,40950,44954.71,16.35,0,-320468,42516,41732,40716,39932,38916,42125,40325,3748,12250,5000,29480,50,1,74958735,32607,5.50,0.38,12,2.14,7916.00,114712.00,54900,20250311,-20.77,25400,20240627,71.26,54900,-20.77,20250311,26800,62.31,20250102,54900,-20.77,20250311,25400,71.26,20240627,0.66,Y,000880,5000,3747 억,,12252229,N,N,344674,N,00,N
+20250401,120111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43450,2500,2,6.11,68528518075,1521941,231.16,44250,47800,43150,53200,28700,40950,45027.05,16.35,0,-301231,42516,41732,40716,39932,38916,42125,40325,3748,12250,5000,29480,50,1,74958735,32570,5.49,0.38,12,2.03,7916.00,114712.00,54900,20250311,-20.86,25400,20240627,71.06,54900,-20.86,20250311,26800,62.13,20250102,54900,-20.86,20250311,25400,71.06,20240627,0.66,Y,000880,5000,3747 억,,12252229,N,N,344674,N,00,N
+20250401,110111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43900,2950,2,7.20,61878824600,1369091,207.94,44250,47800,43500,53200,28700,40950,45197.01,16.35,0,-276823,42516,41732,40716,39932,38916,42125,40325,3748,12250,5000,29480,50,1,74958735,32907,5.55,0.38,12,1.83,7916.00,114712.00,54900,20250311,-20.04,25400,20240627,72.83,54900,-20.04,20250311,26800,63.81,20250102,54900,-20.04,20250311,25400,72.83,20240627,0.66,Y,000880,5000,3747 억,,12252229,N,N,344674,N,00,N
+20250401,100110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44150,3200,2,7.81,53034003450,1169477,177.62,44250,47800,43750,53200,28700,40950,45348.48,16.35,0,-254602,42516,41732,40716,39932,38916,42125,40325,3748,12250,5000,29480,50,1,74958735,33094,5.58,0.38,12,1.56,7916.00,114712.00,54900,20250311,-19.58,25400,20240627,73.82,54900,-19.58,20250311,26800,64.74,20250102,54900,-19.58,20250311,25400,73.82,20240627,0.66,Y,000880,5000,3747 억,,12252229,N,N,344674,N,00,N
+20250401,090110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44100,3150,2,7.69,4175788150,94470,14.35,44250,44800,43750,53200,28700,40950,44202.27,16.35,0,-14650,42516,41732,40716,39932,38916,42125,40325,3748,12250,5000,29480,50,1,74958735,33057,5.57,0.38,12,0.13,7916.00,114712.00,54900,20250311,-19.67,25400,20240627,73.62,54900,-19.67,20250311,26800,64.55,20250102,54900,-19.67,20250311,25400,73.62,20240627,0.66,Y,000880,5000,3747 억,,12252229,N,N,344674,N,00,N

000890/price/prices-20250401.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
+20250401,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,454,9,2,2.02,347767283,775607,284.73,450,457,442,578,312,445,448.37,2.55,0,143970,456,450,444,438,432,453,441,696,133,500,300,1,1,139120129,632,9.46,0.73,12,0.56,48.00,626.00,610,20240611,-25.57,394,20241114,15.23,520,-12.69,20250326,425,6.82,20250311,610,-25.57,20240611,394,15.23,20241114,0.94,Y,000890,500,695 억,,3548618,N,N,0,N,00,N
+20250401,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,8,2,1.80,298059809,664331,243.88,450,457,443,578,312,445,448.66,2.55,0,141509,456,450,444,438,432,453,441,696,133,500,300,1,1,139120129,630,9.44,0.72,12,0.48,48.00,626.00,610,20240611,-25.74,394,20241114,14.97,520,-12.88,20250326,425,6.59,20250311,610,-25.74,20240611,394,14.97,20241114,0.94,Y,000890,500,695 억,,3548618,N,N,0,N,00,N
+20250401,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,8,2,1.80,275666898,614737,225.68,450,457,443,578,312,445,448.43,2.55,0,138794,456,450,444,438,432,453,441,696,133,500,300,1,1,139120129,630,9.44,0.72,12,0.44,48.00,626.00,610,20240611,-25.74,394,20241114,14.97,520,-12.88,20250326,425,6.59,20250311,610,-25.74,20240611,394,14.97,20241114,0.94,Y,000890,500,695 억,,3548618,N,N,0,N,00,N
+20250401,130111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,447,2,2,0.45,219916481,490317,180.00,450,457,443,578,312,445,448.52,2.55,0,143512,456,450,444,438,432,453,441,696,133,500,300,1,1,139120129,622,9.31,0.71,12,0.35,48.00,626.00,610,20240611,-26.72,394,20241114,13.45,520,-14.04,20250326,425,5.18,20250311,610,-26.72,20240611,394,13.45,20241114,0.94,Y,000890,500,695 억,,3548618,N,N,0,N,00,N
+20250401,120111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,451,6,2,1.35,115883396,257606,94.57,450,457,443,578,312,445,449.85,2.55,0,55619,456,450,444,438,432,453,441,696,133,500,300,1,1,139120129,627,9.40,0.72,12,0.19,48.00,626.00,610,20240611,-26.07,394,20241114,14.47,520,-13.27,20250326,425,6.12,20250311,610,-26.07,20240611,394,14.47,20241114,0.94,Y,000890,500,695 억,,3548618,N,N,0,N,00,N
+20250401,110111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,451,6,2,1.35,54805299,122270,44.89,450,454,443,578,312,445,448.23,2.55,0,27332,456,450,444,438,432,453,441,696,133,500,300,1,1,139120129,627,9.40,0.72,12,0.09,48.00,626.00,610,20240611,-26.07,394,20241114,14.47,520,-13.27,20250326,425,6.12,20250311,610,-26.07,20240611,394,14.47,20241114,0.94,Y,000890,500,695 억,,3548618,N,N,0,N,00,N
+20250401,100110,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,451,6,2,1.35,31262868,69746,25.60,450,454,443,578,312,445,448.24,2.55,0,12628,456,450,444,438,432,453,441,696,133,500,300,1,1,139120129,627,9.40,0.72,12,0.05,48.00,626.00,610,20240611,-26.07,394,20241114,14.47,520,-13.27,20250326,425,6.12,20250311,610,-26.07,20240611,394,14.47,20241114,0.94,Y,000890,500,695 억,,3548618,N,N,0,N,00,N
+20250401,090110,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,450,5,2,1.12,362250,805,0.30,450,450,450,578,312,445,450.00,2.55,0,-75,456,450,444,438,432,453,441,696,133,500,300,1,1,139120129,626,9.38,0.72,12,0.00,48.00,626.00,610,20240611,-26.23,394,20241114,14.21,520,-13.46,20250326,425,5.88,20250311,610,-26.23,20240611,394,14.21,20241114,0.94,Y,000890,500,695 억,,3548618,N,N,0,N,00,N

000910/price/prices-20250401.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
+20250401,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4955,145,2,3.01,975663025,198343,22.00,4800,4985,4800,6250,3370,4810,4919.08,2.40,0,60097,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,774,-1.84,0.93,12,1.27,-2688.00,5326.00,7500,20250204,-33.93,3360,20240805,47.47,7500,-33.93,20250204,4780,3.66,20250331,7500,-33.93,20250204,3360,47.47,20240805,4.13,Y,000910,500,78 억,,374380,N,N,198,N,00,N
+20250401,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4955,145,2,3.01,898100015,182685,20.27,4800,4985,4800,6250,3370,4810,4916.19,2.40,0,66044,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,774,-1.84,0.93,12,1.17,-2688.00,5326.00,7500,20250204,-33.93,3360,20240805,47.47,7500,-33.93,20250204,4780,3.66,20250331,7500,-33.93,20250204,3360,47.47,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N
+20250401,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4960,150,2,3.12,790907022,160996,17.86,4800,4985,4800,6250,3370,4810,4912.68,2.40,0,66920,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,774,-1.85,0.93,12,1.03,-2688.00,5326.00,7500,20250204,-33.87,3360,20240805,47.62,7500,-33.87,20250204,4780,3.77,20250331,7500,-33.87,20250204,3360,47.62,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N
+20250401,130111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4960,150,2,3.12,724137132,147533,16.37,4800,4985,4800,6250,3370,4810,4908.40,2.40,0,61573,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,774,-1.85,0.93,12,0.95,-2688.00,5326.00,7500,20250204,-33.87,3360,20240805,47.62,7500,-33.87,20250204,4780,3.77,20250331,7500,-33.87,20250204,3360,47.62,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N
+20250401,120111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4945,135,2,2.81,686625352,139984,15.53,4800,4980,4800,6250,3370,4810,4905.12,2.40,0,64021,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,772,-1.84,0.93,12,0.90,-2688.00,5326.00,7500,20250204,-34.07,3360,20240805,47.17,7500,-34.07,20250204,4780,3.45,20250331,7500,-34.07,20250204,3360,47.17,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N
+20250401,110111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4955,145,2,3.01,583623857,119214,13.22,4800,4965,4800,6250,3370,4810,4895.70,2.40,0,56675,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,774,-1.84,0.93,12,0.76,-2688.00,5326.00,7500,20250204,-33.93,3360,20240805,47.47,7500,-33.93,20250204,4780,3.66,20250331,7500,-33.93,20250204,3360,47.47,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N
+20250401,100110,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4855,45,2,0.94,416870024,85302,9.46,4800,4965,4800,6250,3370,4810,4887.12,2.40,0,32479,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,758,-1.81,0.91,12,0.55,-2688.00,5326.00,7500,20250204,-35.27,3360,20240805,44.49,7500,-35.27,20250204,4780,1.57,20250331,7500,-35.27,20250204,3360,44.49,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N
+20250401,090111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4905,95,2,1.98,92994750,19243,2.13,4800,4920,4800,6250,3370,4810,4832.82,2.40,0,7678,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,766,-1.82,0.92,12,0.12,-2688.00,5326.00,7500,20250204,-34.60,3360,20240805,45.98,7500,-34.60,20250204,4780,2.62,20250331,7500,-34.60,20250204,3360,45.98,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N

000950/price/prices-20250401.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
+20250401,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19060,80,2,0.42,29392020,1537,154.01,19150,19200,18840,24650,13290,18980,19122.98,1.15,0,3,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,320,3.59,0.15,12,0.09,5306.00,130241.00,24100,20240320,-20.91,16700,20241210,14.13,19570,-2.61,20250314,17800,7.08,20250117,22350,-14.72,20240624,16700,14.13,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
+20250401,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19200,220,2,1.16,25560880,1337,133.97,19150,19200,18840,24650,13290,18980,19118.09,1.15,0,6,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,323,3.62,0.15,12,0.08,5306.00,130241.00,24100,20240320,-20.33,16700,20241210,14.97,19570,-1.89,20250314,17800,7.87,20250117,22350,-14.09,20240624,16700,14.97,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
+20250401,140111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19150,170,2,0.90,25254240,1321,132.36,19150,19200,18840,24650,13290,18980,19117.52,1.15,0,18,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,322,3.61,0.15,12,0.08,5306.00,130241.00,24100,20240320,-20.54,16700,20241210,14.67,19570,-2.15,20250314,17800,7.58,20250117,22350,-14.32,20240624,16700,14.67,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
+20250401,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19060,80,2,0.42,25158490,1316,131.86,19150,19200,18840,24650,13290,18980,19117.39,1.15,0,19,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,320,3.59,0.15,12,0.08,5306.00,130241.00,24100,20240320,-20.91,16700,20241210,14.13,19570,-2.61,20250314,17800,7.08,20250117,22350,-14.72,20240624,16700,14.13,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
+20250401,120111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19000,20,2,0.11,4772580,251,25.15,19150,19150,18840,24650,13290,18980,19014.26,1.15,0,31,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,319,3.58,0.15,12,0.01,5306.00,130241.00,24100,20240320,-21.16,16700,20241210,13.77,19570,-2.91,20250314,17800,6.74,20250117,22350,-14.99,20240624,16700,13.77,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
+20250401,110111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19150,170,2,0.90,418850,22,2.20,19150,19150,18840,24650,13290,18980,19038.64,1.15,0,1,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,322,3.61,0.15,12,0.00,5306.00,130241.00,24100,20240320,-20.54,16700,20241210,14.67,19570,-2.15,20250314,17800,7.58,20250117,22350,-14.32,20240624,16700,14.67,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
+20250401,100111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19150,170,2,0.90,342390,18,1.80,19150,19150,18840,24650,13290,18980,19021.67,1.15,0,1,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,322,3.61,0.15,12,0.00,5306.00,130241.00,24100,20240320,-20.54,16700,20241210,14.67,19570,-2.15,20250314,17800,7.58,20250117,22350,-14.32,20240624,16700,14.67,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
+20250401,090111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18980,0,3,0.00,0,0,0.00,0,0,0,24650,13290,18980,0.00,1.15,0,0,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,319,3.58,0.15,12,0.00,5306.00,130241.00,24100,20240320,-21.24,16700,20241210,13.65,19570,-3.01,20250314,17800,6.63,20250117,22350,-15.08,20240624,16700,13.65,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N

000970/price/prices-20250401.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
+20250401,160111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,10,2,0.16,99404745,16143,126.88,6230,6230,6110,8030,4330,6180,6157.76,3.26,0,3004,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1411,10.33,0.40,12,0.07,599.00,15587.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
+20250401,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,30,2,0.49,96129835,15614,122.72,6230,6230,6110,8030,4330,6180,6156.64,3.26,0,3397,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1416,10.37,0.40,12,0.07,599.00,15587.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
+20250401,140111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,20,2,0.32,93099985,15125,118.88,6230,6230,6110,8030,4330,6180,6155.37,3.26,0,3406,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1414,10.35,0.40,12,0.07,599.00,15587.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
+20250401,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,30,2,0.49,88920820,14451,113.58,6230,6230,6110,8030,4330,6180,6153.26,3.26,0,3059,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1416,10.37,0.40,12,0.06,599.00,15587.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
+20250401,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,20,2,0.32,85521760,13903,109.27,6230,6230,6110,8030,4330,6180,6151.32,3.26,0,2898,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1414,10.35,0.40,12,0.06,599.00,15587.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
+20250401,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-10,5,-0.16,70453880,11469,90.14,6230,6230,6110,8030,4330,6180,6142.98,3.26,0,1106,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1407,10.30,0.40,12,0.05,599.00,15587.00,7500,20240603,-17.73,6000,20250121,2.83,6690,-7.77,20250305,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
+20250401,100111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-10,5,-0.16,5663470,914,7.18,6230,6230,6170,8030,4330,6180,6196.36,3.26,0,-319,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1407,10.30,0.40,12,0.00,599.00,15587.00,7500,20240603,-17.73,6000,20250121,2.83,6690,-7.77,20250305,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
+20250401,090111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-10,5,-0.16,3222980,519,4.08,6230,6230,6170,8030,4330,6180,6209.98,3.26,0,-264,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1407,10.30,0.40,12,0.00,599.00,15587.00,7500,20240603,-17.73,6000,20250121,2.83,6690,-7.77,20250305,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N

000990/price/prices-20250401.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
+20250401,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44150,1400,2,3.27,5092274125,115633,83.94,43100,44500,43100,55500,29950,42750,44038.24,26.66,0,-11182,43883,43316,42933,42366,41983,43125,42175,2220,12750,5000,30780,50,1,44398588,19602,8.56,0.94,12,0.26,5155.00,46967.00,58900,20240620,-25.04,29100,20241209,51.72,50400,-12.40,20250321,30350,45.47,20250203,58900,-25.04,20240620,29100,51.72,20241209,1.39,Y,000990,5000,2219 억,,11835460,N,N,23866,N,00,N
+20250401,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44200,1450,2,3.39,4595345725,104386,75.78,43100,44500,43100,55500,29950,42750,44022.62,26.66,0,-6994,43883,43316,42933,42366,41983,43125,42175,2220,12750,5000,30780,50,1,44398588,19624,8.57,0.94,12,0.24,5155.00,46967.00,58900,20240620,-24.96,29100,20241209,51.89,50400,-12.30,20250321,30350,45.63,20250203,58900,-24.96,20240620,29100,51.89,20241209,1.39,Y,000990,5000,2219 억,,11835460,N,N,17599,N,00,N
+20250401,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44200,1450,2,3.39,3933783775,89439,64.93,43100,44500,43100,55500,29950,42750,43982.87,26.66,0,-2723,43883,43316,42933,42366,41983,43125,42175,2220,12750,5000,30780,50,1,44398588,19624,8.57,0.94,12,0.20,5155.00,46967.00,58900,20240620,-24.96,29100,20241209,51.89,50400,-12.30,20250321,30350,45.63,20250203,58900,-24.96,20240620,29100,51.89,20241209,1.39,Y,000990,5000,2219 억,,11835460,N,N,17599,N,00,N
+20250401,130112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44100,1350,2,3.16,3450681850,78500,56.99,43100,44500,43100,55500,29950,42750,43957.73,26.66,0,-66,43883,43316,42933,42366,41983,43125,42175,2220,12750,5000,30780,50,1,44398588,19580,8.55,0.94,12,0.18,5155.00,46967.00,58900,20240620,-25.13,29100,20241209,51.55,50400,-12.50,20250321,30350,45.30,20250203,58900,-25.13,20240620,29100,51.55,20241209,1.39,Y,000990,5000,2219 억,,11835460,N,N,17599,N,00,N
+20250401,120112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44150,1400,2,3.27,2957749575,67343,48.89,43100,44500,43100,55500,29950,42750,43920.67,26.66,0,1275,43883,43316,42933,42366,41983,43125,42175,2220,12750,5000,30780,50,1,44398588,19602,8.56,0.94,12,0.15,5155.00,46967.00,58900,20240620,-25.04,29100,20241209,51.72,50400,-12.40,20250321,30350,45.47,20250203,58900,-25.04,20240620,29100,51.72,20241209,1.39,Y,000990,5000,2219 억,,11835460,N,N,17599,N,00,N
+20250401,110112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44250,1500,2,3.51,2480191125,56550,41.05,43100,44500,43100,55500,29950,42750,43858.38,26.66,0,2784,43883,43316,42933,42366,41983,43125,42175,2220,12750,5000,30780,50,1,44398588,19646,8.58,0.94,12,0.13,5155.00,46967.00,58900,20240620,-24.87,29100,20241209,52.06,50400,-12.20,20250321,30350,45.80,20250203,58900,-24.87,20240620,29100,52.06,20241209,1.39,Y,000990,5000,2219 억,,11835460,N,N,17599,N,00,N
+20250401,100111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44450,1700,2,3.98,1659115700,38017,27.60,43100,44450,43100,55500,29950,42750,43641.42,26.66,0,4142,43883,43316,42933,42366,41983,43125,42175,2220,12750,5000,30780,50,1,44398588,19735,8.62,0.95,12,0.09,5155.00,46967.00,58900,20240620,-24.53,29100,20241209,52.75,50400,-11.81,20250321,30350,46.46,20250203,58900,-24.53,20240620,29100,52.75,20241209,1.39,Y,000990,5000,2219 억,,11835460,N,N,17599,N,00,N
+20250401,090111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43800,1050,2,2.46,217794950,5046,3.66,43100,43800,43100,55500,29950,42750,43161.90,26.66,0,1279,43883,43316,42933,42366,41983,43125,42175,2220,12750,5000,30780,50,1,44398588,19447,8.50,0.93,12,0.01,5155.00,46967.00,58900,20240620,-25.64,29100,20241209,50.52,50400,-13.10,20250321,30350,44.32,20250203,58900,-25.64,20240620,29100,50.52,20241209,1.39,Y,000990,5000,2219 억,,11835460,N,N,17599,N,00,N

001000/price/prices-20250401.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
+20250401,160112,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1698,352,2,26.15,12520200201,7979026,185.24,1508,1749,1292,1749,943,1346,1569.70,4.95,0,-62411,1509,1427,1264,1182,1019,1468,1223,24,403,100,860,1,1,24277540,412,-141.50,2.86,12,32.87,-12.00,593.00,1749,20250401,-2.92,810,20250324,109.63,1749,-2.92,20250401,810,109.63,20250324,1749,-2.92,20250401,810,109.63,20250324,0.00,Y,001000,100,24 억,,1201040,N,N,20000,N,01,N
+20250401,150112,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1626,280,2,20.80,11951066687,7642409,177.43,1508,1748,1292,1749,943,1346,1564.36,4.95,0,-72547,1509,1427,1264,1182,1019,1468,1223,24,403,100,860,1,1,24277540,395,-135.50,2.74,12,31.48,-12.00,593.00,1748,20250401,-6.98,810,20250324,100.74,1748,-6.98,20250401,810,100.74,20250324,1748,-6.98,20250401,810,100.74,20250324,0.00,Y,001000,100,24 억,,1201040,N,N,0,N,01,N
+20250401,140112,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1690,344,2,25.56,11438235452,7330932,170.20,1508,1748,1292,1749,943,1346,1560.87,4.95,0,-110241,1509,1427,1264,1182,1019,1468,1223,24,403,100,860,1,1,24277540,410,-140.83,2.85,12,30.20,-12.00,593.00,1748,20250401,-3.32,810,20250324,108.64,1748,-3.32,20250401,810,108.64,20250324,1748,-3.32,20250401,810,108.64,20250324,0.00,Y,001000,100,24 억,,1201040,N,N,0,N,01,N
+20250401,130112,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1692,346,2,25.71,10886573958,7005670,162.65,1508,1748,1292,1749,943,1346,1554.57,4.95,0,-100017,1509,1427,1264,1182,1019,1468,1223,24,403,100,860,1,1,24277540,411,-141.00,2.85,12,28.86,-12.00,593.00,1748,20250401,-3.20,810,20250324,108.89,1748,-3.20,20250401,810,108.89,20250324,1748,-3.20,20250401,810,108.89,20250324,0.00,Y,001000,100,24 억,,1201040,N,N,0,N,01,N
+20250401,120112,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1648,302,2,22.44,10265474632,6639025,154.13,1508,1748,1292,1749,943,1346,1546.85,4.95,0,-67211,1509,1427,1264,1182,1019,1468,1223,24,403,100,860,1,1,24277540,400,-137.33,2.78,12,27.35,-12.00,593.00,1748,20250401,-5.72,810,20250324,103.46,1748,-5.72,20250401,810,103.46,20250324,1748,-5.72,20250401,810,103.46,20250324,0.00,Y,001000,100,24 억,,1201040,N,N,0,N,01,N
+20250401,110112,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1719,373,2,27.71,9614711614,6237592,144.81,1508,1748,1292,1749,943,1346,1542.05,4.95,0,-76344,1509,1427,1264,1182,1019,1468,1223,24,403,100,860,1,1,24277540,417,-143.25,2.90,12,25.69,-12.00,593.00,1748,20250401,-1.66,810,20250324,112.22,1748,-1.66,20250401,810,112.22,20250324,1748,-1.66,20250401,810,112.22,20250324,0.00,Y,001000,100,24 억,,1201040,N,N,0,N,01,N
+20250401,100111,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1598,252,2,18.72,4795423615,3364743,78.12,1508,1616,1292,1749,943,1346,1425.68,4.95,0,-70521,1509,1427,1264,1182,1019,1468,1223,24,403,100,860,1,1,24277540,388,-133.17,2.69,12,13.86,-12.00,593.00,1636,20240906,-2.32,810,20250324,97.28,1616,-1.11,20250401,810,97.28,20250324,1636,-2.32,20240906,810,97.28,20250324,0.00,Y,001000,100,24 억,,1201040,N,N,0,N,01,N
+20250401,090112,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1346,0,3,0.00,27384370,20345,0.47,0,0,0,1749,943,1346,0.00,4.95,0,0,1509,1427,1264,1182,1019,1468,1223,24,403,100,860,1,1,24277540,327,-112.17,2.27,12,0.08,-12.00,593.00,1636,20240906,-17.73,810,20250324,66.17,1346,0.00,20250331,810,66.17,20250324,1636,-17.73,20240906,810,66.17,20250324,0.00,Y,001000,100,24 억,,1201040,Y,N,0,N,01,N

001020/price/prices-20250401.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
+20250401,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,8,2,1.14,11712369,16516,55.32,701,711,701,911,491,701,709.15,0.23,0,2,723,711,694,682,665,718,689,890,210,500,500,1,1,177983313,1262,-13.13,0.44,12,0.01,-54.00,1595.00,1050,20241024,-32.48,675,20250312,5.04,869,-18.41,20250103,675,5.04,20250312,1050,-32.48,20241024,675,5.04,20250312,0.02,Y,001020,500,889 억,,405500,N,N,0,N,00,N
+20250401,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,8,2,1.14,11681882,16473,55.17,701,711,701,911,491,701,709.15,0.23,0,2,723,711,694,682,665,718,689,890,210,500,500,1,1,177983313,1262,-13.13,0.44,12,0.01,-54.00,1595.00,1050,20241024,-32.48,675,20250312,5.04,869,-18.41,20250103,675,5.04,20250312,1050,-32.48,20241024,675,5.04,20250312,0.02,Y,001020,500,889 억,,405500,N,N,0,N,00,N
+20250401,140112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,9,2,1.28,10828446,15270,51.15,701,711,701,911,491,701,709.13,0.23,0,2,723,711,694,682,665,718,689,890,210,500,500,1,1,177983313,1264,-13.15,0.45,12,0.01,-54.00,1595.00,1050,20241024,-32.38,675,20250312,5.19,869,-18.30,20250103,675,5.19,20250312,1050,-32.38,20241024,675,5.19,20250312,0.02,Y,001020,500,889 억,,405500,N,N,0,N,00,N
+20250401,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,9,2,1.28,5145610,7266,24.34,701,711,701,911,491,701,708.18,0.23,0,2,723,711,694,682,665,718,689,890,210,500,500,1,1,177983313,1264,-13.15,0.45,12,0.00,-54.00,1595.00,1050,20241024,-32.38,675,20250312,5.19,869,-18.30,20250103,675,5.19,20250312,1050,-32.38,20241024,675,5.19,20250312,0.02,Y,001020,500,889 억,,405500,N,N,0,N,00,N
+20250401,120112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,8,2,1.14,3325182,4702,15.75,701,711,701,911,491,701,707.18,0.23,0,2,723,711,694,682,665,718,689,890,210,500,500,1,1,177983313,1262,-13.13,0.44,12,0.00,-54.00,1595.00,1050,20241024,-32.48,675,20250312,5.04,869,-18.41,20250103,675,5.04,20250312,1050,-32.48,20241024,675,5.04,20250312,0.02,Y,001020,500,889 억,,405500,N,N,0,N,00,N
+20250401,110112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,703,2,2,0.29,1173465,1668,5.59,701,707,701,911,491,701,703.52,0.23,0,16,723,711,694,682,665,718,689,890,210,500,500,1,1,177983313,1251,-13.02,0.44,12,0.00,-54.00,1595.00,1050,20241024,-33.05,675,20250312,4.15,869,-19.10,20250103,675,4.15,20250312,1050,-33.05,20241024,675,4.15,20250312,0.02,Y,001020,500,889 억,,405500,N,N,0,N,00,N
+20250401,100112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,707,6,2,0.86,157181,223,0.75,701,707,701,911,491,701,704.85,0.23,0,2,723,711,694,682,665,718,689,890,210,500,500,1,1,177983313,1258,-13.09,0.44,12,0.00,-54.00,1595.00,1050,20241024,-32.67,675,20250312,4.74,869,-18.64,20250103,675,4.74,20250312,1050,-32.67,20241024,675,4.74,20250312,0.02,Y,001020,500,889 억,,405500,N,N,0,N,00,N
+20250401,090112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.23,0,0,723,711,694,682,665,718,689,890,210,500,500,1,1,177983313,1248,-12.98,0.44,12,0.00,-54.00,1595.00,1050,20241024,-33.24,675,20250312,3.85,869,-19.33,20250103,675,3.85,20250312,1050,-33.24,20241024,675,3.85,20250312,0.02,Y,001020,500,889 억,,405500,N,N,0,N,00,N

001040/price/prices-20250401.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
+20250401,160112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,120100,3800,2,3.27,13745195000,115082,96.58,117000,121300,115700,151100,81500,116300,119437.92,13.69,0,-36205,123233,119766,116633,113166,110033,121500,114900,1466,34800,5000,86060,100,1,29176998,35042,42.63,0.76,12,0.39,2817.00,157224.00,152900,20240516,-21.45,89400,20241115,34.34,137700,-12.78,20250317,92300,30.12,20250203,152900,-21.45,20240516,89400,34.34,20241115,0.37,Y,001040,5000,1466 억,,3993806,N,N,8445,N,00,N
+20250401,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,120400,4100,2,3.53,12157334600,101900,85.52,117000,121100,115700,151100,81500,116300,119306.52,13.69,0,-28229,123233,119766,116633,113166,110033,121500,114900,1466,34800,5000,86060,100,1,29176998,35129,42.74,0.77,12,0.35,2817.00,157224.00,152900,20240516,-21.26,89400,20241115,34.68,137700,-12.56,20250317,92300,30.44,20250203,152900,-21.26,20240516,89400,34.68,20241115,0.37,Y,001040,5000,1466 억,,3993806,N,N,31033,N,00,N
+20250401,140112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,120500,4200,2,3.61,8908418600,74971,62.92,117000,121100,115700,151100,81500,116300,118824.86,13.69,0,-13909,123233,119766,116633,113166,110033,121500,114900,1466,34800,5000,86060,100,1,29176998,35158,42.78,0.77,12,0.26,2817.00,157224.00,152900,20240516,-21.19,89400,20241115,34.79,137700,-12.49,20250317,92300,30.55,20250203,152900,-21.19,20240516,89400,34.79,20241115,0.37,Y,001040,5000,1466 억,,3993806,N,N,31033,N,00,N
+20250401,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,120400,4100,2,3.53,7036623800,59415,49.86,117000,120900,115700,151100,81500,116300,118431.77,13.69,0,-6741,123233,119766,116633,113166,110033,121500,114900,1466,34800,5000,86060,100,1,29176998,35129,42.74,0.77,12,0.20,2817.00,157224.00,152900,20240516,-21.26,89400,20241115,34.68,137700,-12.56,20250317,92300,30.44,20250203,152900,-21.26,20240516,89400,34.68,20241115,0.37,Y,001040,5000,1466 억,,3993806,N,N,31033,N,00,N
+20250401,120113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,119800,3500,2,3.01,5445001150,46188,38.76,117000,120300,115700,151100,81500,116300,117887.79,13.69,0,-2783,123233,119766,116633,113166,110033,121500,114900,1466,34800,5000,86060,100,1,29176998,34954,42.53,0.76,12,0.16,2817.00,157224.00,152900,20240516,-21.65,89400,20241115,34.00,137700,-13.00,20250317,92300,29.79,20250203,152900,-21.65,20240516,89400,34.00,20241115,0.37,Y,001040,5000,1466 억,,3993806,N,N,31033,N,00,N
+20250401,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,117100,800,2,0.69,3071453350,26178,21.97,117000,119600,115700,151100,81500,116300,117329.56,13.69,0,6697,123233,119766,116633,113166,110033,121500,114900,1466,34800,5000,86060,100,1,29176998,34166,41.57,0.74,12,0.09,2817.00,157224.00,152900,20240516,-23.41,89400,20241115,30.98,137700,-14.96,20250317,92300,26.87,20250203,152900,-23.41,20240516,89400,30.98,20241115,0.37,Y,001040,5000,1466 억,,3993806,N,N,31033,N,00,N
+20250401,100112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116700,400,2,0.34,1668305650,14202,11.92,117000,119600,115700,151100,81500,116300,117469.77,13.69,0,3874,123233,119766,116633,113166,110033,121500,114900,1466,34800,5000,86060,100,1,29176998,34050,41.43,0.74,12,0.05,2817.00,157224.00,152900,20240516,-23.68,89400,20241115,30.54,137700,-15.25,20250317,92300,26.44,20250203,152900,-23.68,20240516,89400,30.54,20241115,0.37,Y,001040,5000,1466 억,,3993806,N,N,31033,N,00,N
+20250401,090112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,117800,1500,2,1.29,65079500,555,0.47,117000,117800,117000,151100,81500,116300,117260.36,13.69,0,278,123233,119766,116633,113166,110033,121500,114900,1466,34800,5000,86060,100,1,29176998,34371,41.82,0.75,12,0.00,2817.00,157224.00,152900,20240516,-22.96,89400,20241115,31.77,137700,-14.45,20250317,92300,27.63,20250203,152900,-22.96,20240516,89400,31.77,20241115,0.37,Y,001040,5000,1466 억,,3993806,N,N,31033,N,00,N

001060/price/prices-20250401.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
+20250401,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21450,700,2,3.37,756880675,35844,84.76,20750,21450,20750,26950,14550,20750,21115.97,6.07,0,10744,21250,21000,20800,20550,20350,20900,20450,582,6200,2500,15350,50,1,23285930,4995,8.23,1.56,12,0.15,2606.00,13717.00,35150,20240326,-38.98,20600,20250331,4.13,25300,-15.22,20250108,20600,4.13,20250331,34950,-38.63,20240716,20600,4.13,20250331,1.46,Y,001060,2500,582 억,,1413651,N,N,1338,N,00,N
+20250401,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21400,650,2,3.13,640386950,30400,71.88,20750,21400,20750,26950,14550,20750,21065.36,6.07,0,9969,21250,21000,20800,20550,20350,20900,20450,582,6200,2500,15350,50,1,23285930,4983,8.21,1.56,12,0.13,2606.00,13717.00,35150,20240326,-39.12,20600,20250331,3.88,25300,-15.42,20250108,20600,3.88,20250331,34950,-38.77,20240716,20600,3.88,20250331,1.46,Y,001060,2500,582 억,,1413651,N,N,1018,N,00,N
+20250401,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21100,350,2,1.69,426842400,20351,48.12,20750,21200,20750,26950,14550,20750,20974.03,6.07,0,4574,21250,21000,20800,20550,20350,20900,20450,582,6200,2500,15350,50,1,23285930,4913,8.10,1.54,12,0.09,2606.00,13717.00,35150,20240326,-39.97,20600,20250331,2.43,25300,-16.60,20250108,20600,2.43,20250331,34950,-39.63,20240716,20600,2.43,20250331,1.46,Y,001060,2500,582 억,,1413651,N,N,1018,N,00,N
+20250401,130113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21100,350,2,1.69,377144100,17996,42.55,20750,21200,20750,26950,14550,20750,20957.11,6.07,0,3682,21250,21000,20800,20550,20350,20900,20450,582,6200,2500,15350,50,1,23285930,4913,8.10,1.54,12,0.08,2606.00,13717.00,35150,20240326,-39.97,20600,20250331,2.43,25300,-16.60,20250108,20600,2.43,20250331,34950,-39.63,20240716,20600,2.43,20250331,1.46,Y,001060,2500,582 억,,1413651,N,N,1018,N,00,N
+20250401,120113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21100,350,2,1.69,348503600,16638,39.34,20750,21200,20750,26950,14550,20750,20946.24,6.07,0,3183,21250,21000,20800,20550,20350,20900,20450,582,6200,2500,15350,50,1,23285930,4913,8.10,1.54,12,0.07,2606.00,13717.00,35150,20240326,-39.97,20600,20250331,2.43,25300,-16.60,20250108,20600,2.43,20250331,34950,-39.63,20240716,20600,2.43,20250331,1.46,Y,001060,2500,582 억,,1413651,N,N,1018,N,00,N
+20250401,110113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21050,300,2,1.45,268634550,12855,30.40,20750,21150,20750,26950,14550,20750,20897.28,6.07,0,1690,21250,21000,20800,20550,20350,20900,20450,582,6200,2500,15350,50,1,23285930,4902,8.08,1.53,12,0.06,2606.00,13717.00,35150,20240326,-40.11,20600,20250331,2.18,25300,-16.80,20250108,20600,2.18,20250331,34950,-39.77,20240716,20600,2.18,20250331,1.46,Y,001060,2500,582 억,,1413651,N,N,1018,N,00,N
+20250401,100112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20800,50,2,0.24,124729900,5985,14.15,20750,21100,20750,26950,14550,20750,20840.42,6.07,0,-1385,21250,21000,20800,20550,20350,20900,20450,582,6200,2500,15350,50,1,23285930,4843,7.98,1.52,12,0.03,2606.00,13717.00,35150,20240326,-40.83,20600,20250331,0.97,25300,-17.79,20250108,20600,0.97,20250331,34950,-40.49,20240716,20600,0.97,20250331,1.46,Y,001060,2500,582 억,,1413651,N,N,1018,N,00,N
+20250401,090112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21100,350,2,1.69,19856550,954,2.26,20750,21100,20750,26950,14550,20750,20813.99,6.07,0,385,21250,21000,20800,20550,20350,20900,20450,582,6200,2500,15350,50,1,23285930,4913,8.10,1.54,12,0.00,2606.00,13717.00,35150,20240326,-39.97,20600,20250331,2.43,25300,-16.60,20250108,20600,2.43,20250331,34950,-39.63,20240716,20600,2.43,20250331,1.46,Y,001060,2500,582 억,,1413651,N,N,1018,N,00,N

001070/price/prices-20250401.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
+20250401,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,0,3,0.00,14241760,2791,55.91,5110,5120,5080,6650,3590,5120,5102.74,0.78,0,35,5233,5176,5083,5026,4933,5195,5045,53,1530,1000,3480,10,1,5300000,271,24.27,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4990,2.61,20250331,7380,-30.62,20240401,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41236,N,N,0,N,00,N
+20250401,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,0,3,0.00,8779560,1721,34.48,5110,5120,5080,6650,3590,5120,5101.43,0.78,0,35,5233,5176,5083,5026,4933,5195,5045,53,1530,1000,3480,10,1,5300000,271,24.27,0.16,12,0.03,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4990,2.61,20250331,7380,-30.62,20240401,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41236,N,N,0,N,00,N
+20250401,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,0,3,0.00,8559400,1678,33.61,5110,5120,5080,6650,3590,5120,5100.95,0.78,0,32,5233,5176,5083,5026,4933,5195,5045,53,1530,1000,3480,10,1,5300000,271,24.27,0.16,12,0.03,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4990,2.61,20250331,7380,-30.62,20240401,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41236,N,N,0,N,00,N
+20250401,130113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,-20,5,-0.39,6711030,1316,26.36,5110,5110,5080,6650,3590,5120,5099.57,0.78,0,30,5233,5176,5083,5026,4933,5195,5045,53,1530,1000,3480,10,1,5300000,270,24.17,0.16,12,0.02,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,4990,2.20,20250331,7380,-30.89,20240401,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,41236,N,N,0,N,00,N
+20250401,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5110,-10,5,-0.20,6037330,1184,23.72,5110,5110,5080,6650,3590,5120,5099.10,0.78,0,29,5233,5176,5083,5026,4933,5195,5045,53,1530,1000,3480,10,1,5300000,271,24.22,0.16,12,0.02,211.00,31547.00,7590,20240329,-32.67,4730,20241209,8.03,5850,-12.65,20250109,4990,2.40,20250331,7380,-30.76,20240401,4730,8.03,20241209,0.00,Y,001070,1000,53 억,,41236,N,N,0,N,00,N
+20250401,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,-20,5,-0.39,4560590,895,17.93,5110,5110,5080,6650,3590,5120,5095.63,0.78,0,27,5233,5176,5083,5026,4933,5195,5045,53,1530,1000,3480,10,1,5300000,270,24.17,0.16,12,0.02,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,4990,2.20,20250331,7380,-30.89,20240401,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,41236,N,N,0,N,00,N
+20250401,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,-20,5,-0.39,3410210,669,13.40,5110,5110,5080,6650,3590,5120,5097.47,0.78,0,4,5233,5176,5083,5026,4933,5195,5045,53,1530,1000,3480,10,1,5300000,270,24.17,0.16,12,0.01,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,4990,2.20,20250331,7380,-30.89,20240401,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,41236,N,N,0,N,00,N
+20250401,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5110,-10,5,-0.20,5110,1,0.02,5110,5110,5110,6650,3590,5120,5110.00,0.78,0,0,5233,5176,5083,5026,4933,5195,5045,53,1530,1000,3480,10,1,5300000,271,24.22,0.16,12,0.00,211.00,31547.00,7590,20240329,-32.67,4730,20241209,8.03,5850,-12.65,20250109,4990,2.40,20250331,7380,-30.76,20240401,4730,8.03,20241209,0.00,Y,001070,1000,53 억,,41236,N,N,0,N,00,N

001080/price/prices-20250401.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
+20250401,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27900,550,2,2.01,23998750,865,76.96,27350,28700,27350,35550,19150,27350,27744.22,0.37,0,-97,29283,28316,27583,26616,25883,28800,27100,42,8200,1000,16410,50,1,4150000,1158,-2.61,0.62,06,0.02,-10688.00,45278.00,46000,20240923,-39.35,21450,20250219,30.07,30900,-9.71,20250102,21450,30.07,20250219,47150,-40.83,20240401,21450,30.07,20250219,0.00,Y,001080,1000,41 억,,15205,N,N,0,N,00,N
+20250401,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27900,550,2,2.01,22966700,828,73.67,27350,28700,27350,35550,19150,27350,27737.56,0.37,0,-90,29283,28316,27583,26616,25883,28800,27100,42,8200,1000,16410,50,1,4150000,1158,-2.61,0.62,06,0.02,-10688.00,45278.00,46000,20240923,-39.35,21450,20250219,30.07,30900,-9.71,20250102,21450,30.07,20250219,47150,-40.83,20240401,21450,30.07,20250219,0.00,Y,001080,1000,41 억,,15205,N,N,0,N,00,N
+20250401,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27550,200,2,0.73,21946400,791,70.37,27350,28700,27350,35550,19150,27350,27745.13,0.37,0,-75,29283,28316,27583,26616,25883,28800,27100,42,8200,1000,16410,50,1,4150000,1143,-2.58,0.61,06,0.02,-10688.00,45278.00,46000,20240923,-40.11,21450,20250219,28.44,30900,-10.84,20250102,21450,28.44,20250219,47150,-41.57,20240401,21450,28.44,20250219,0.00,Y,001080,1000,41 억,,15205,N,N,0,N,00,N
+20250401,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27400,50,2,0.18,15553100,559,49.73,27350,28700,27350,35550,19150,27350,27823.08,0.37,0,-34,29283,28316,27583,26616,25883,28800,27100,42,8200,1000,16410,50,1,4150000,1137,-2.56,0.61,06,0.01,-10688.00,45278.00,46000,20240923,-40.43,21450,20250219,27.74,30900,-11.33,20250102,21450,27.74,20250219,47150,-41.89,20240401,21450,27.74,20250219,0.00,Y,001080,1000,41 억,,15205,N,N,0,N,00,N
+20250401,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27400,50,2,0.18,15553100,559,49.73,27350,28700,27350,35550,19150,27350,27823.08,0.37,0,-34,29283,28316,27583,26616,25883,28800,27100,42,8200,1000,16410,50,1,4150000,1137,-2.56,0.61,06,0.01,-10688.00,45278.00,46000,20240923,-40.43,21450,20250219,27.74,30900,-11.33,20250102,21450,27.74,20250219,47150,-41.89,20240401,21450,27.74,20250219,0.00,Y,001080,1000,41 억,,15205,N,N,0,N,00,N
+20250401,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27600,250,2,0.91,7623600,271,24.11,27350,28700,27350,35550,19150,27350,28131.37,0.37,0,-33,29283,28316,27583,26616,25883,28800,27100,42,8200,1000,16410,50,1,4150000,1145,-2.58,0.61,06,0.01,-10688.00,45278.00,46000,20240923,-40.00,21450,20250219,28.67,30900,-10.68,20250102,21450,28.67,20250219,47150,-41.46,20240401,21450,28.67,20250219,0.00,Y,001080,1000,41 억,,15205,N,N,0,N,00,N
+20250401,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27850,500,2,1.83,2182400,79,7.03,27350,28700,27350,35550,19150,27350,27625.32,0.37,0,-2,29283,28316,27583,26616,25883,28800,27100,42,8200,1000,16410,50,1,4150000,1156,-2.61,0.62,06,0.00,-10688.00,45278.00,46000,20240923,-39.46,21450,20250219,29.84,30900,-9.87,20250102,21450,29.84,20250219,47150,-40.93,20240401,21450,29.84,20250219,0.00,Y,001080,1000,41 억,,15205,N,N,0,N,00,N
+20250401,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,0,3,0.00,629050,23,2.05,27350,27350,27350,35550,19150,27350,27350.00,0.37,0,-3,29283,28316,27583,26616,25883,28800,27100,42,8200,1000,16410,50,1,4150000,1135,-2.56,0.60,06,0.00,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240401,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,15205,N,N,0,N,00,N

001120/price/prices-20250401.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
+20250401,160113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-100,5,-0.40,2367523900,94210,60.37,25050,25350,24900,32750,17650,25200,25130.29,22.18,0,-28118,25633,25416,25083,24866,24533,25525,24975,1938,7550,5000,19150,50,1,38760000,9729,5.54,0.36,12,0.24,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.23,Y,001120,5000,1938 억,,8596580,N,N,12927,N,00,N
+20250401,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-100,5,-0.40,2221846825,88411,56.66,25050,25350,24900,32750,17650,25200,25130.89,22.18,0,-25415,25633,25416,25083,24866,24533,25525,24975,1938,7550,5000,19150,50,1,38760000,9729,5.54,0.36,12,0.23,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.23,Y,001120,5000,1938 억,,8596580,N,N,9908,N,00,N
+20250401,140113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,-50,5,-0.20,1931068350,76850,49.25,25050,25350,24900,32750,17650,25200,25127.76,22.18,0,-24675,25633,25416,25083,24866,24533,25525,24975,1938,7550,5000,19150,50,1,38760000,9748,5.55,0.36,12,0.20,4533.00,69684.00,35950,20240521,-30.04,23900,20250203,5.23,29200,-13.87,20250219,23900,5.23,20250203,35950,-30.04,20240521,23900,5.23,20250203,1.23,Y,001120,5000,1938 억,,8596580,N,N,9908,N,00,N
+20250401,130114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,-50,5,-0.20,1629887875,64884,41.58,25050,25350,24900,32750,17650,25200,25120.03,22.18,0,-23502,25633,25416,25083,24866,24533,25525,24975,1938,7550,5000,19150,50,1,38760000,9748,5.55,0.36,12,0.17,4533.00,69684.00,35950,20240521,-30.04,23900,20250203,5.23,29200,-13.87,20250219,23900,5.23,20250203,35950,-30.04,20240521,23900,5.23,20250203,1.23,Y,001120,5000,1938 억,,8596580,N,N,9908,N,00,N
+20250401,120114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,-50,5,-0.20,1347203375,53646,34.38,25050,25350,24900,32750,17650,25200,25112.84,22.18,0,-23343,25633,25416,25083,24866,24533,25525,24975,1938,7550,5000,19150,50,1,38760000,9748,5.55,0.36,12,0.14,4533.00,69684.00,35950,20240521,-30.04,23900,20250203,5.23,29200,-13.87,20250219,23900,5.23,20250203,35950,-30.04,20240521,23900,5.23,20250203,1.23,Y,001120,5000,1938 억,,8596580,N,N,9908,N,00,N
+20250401,110114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,-50,5,-0.20,1050142350,41834,26.81,25050,25350,24900,32750,17650,25200,25102.60,22.18,0,-20382,25633,25416,25083,24866,24533,25525,24975,1938,7550,5000,19150,50,1,38760000,9748,5.55,0.36,12,0.11,4533.00,69684.00,35950,20240521,-30.04,23900,20250203,5.23,29200,-13.87,20250219,23900,5.23,20250203,35950,-30.04,20240521,23900,5.23,20250203,1.23,Y,001120,5000,1938 억,,8596580,N,N,9908,N,00,N
+20250401,100113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25000,-200,5,-0.79,682694700,27191,17.43,25050,25350,24900,32750,17650,25200,25107.38,22.18,0,-16074,25633,25416,25083,24866,24533,25525,24975,1938,7550,5000,19150,50,1,38760000,9690,5.52,0.36,12,0.07,4533.00,69684.00,35950,20240521,-30.46,23900,20250203,4.60,29200,-14.38,20250219,23900,4.60,20250203,35950,-30.46,20240521,23900,4.60,20250203,1.23,Y,001120,5000,1938 억,,8596580,N,N,9908,N,00,N
+20250401,090113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25200,0,3,0.00,28276900,1124,0.72,25050,25200,25050,32750,17650,25200,25157.38,22.18,0,-577,25633,25416,25083,24866,24533,25525,24975,1938,7550,5000,19150,50,1,38760000,9768,5.56,0.36,12,0.00,4533.00,69684.00,35950,20240521,-29.90,23900,20250203,5.44,29200,-13.70,20250219,23900,5.44,20250203,35950,-29.90,20240521,23900,5.44,20250203,1.23,Y,001120,5000,1938 억,,8596580,N,N,9908,N,00,N

001130/price/prices-20250401.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
+20250401,160113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129200,1300,2,1.02,411920900,3195,361.43,128100,129500,127600,166200,89600,127900,128926.73,8.51,0,-75,129366,128632,127866,127132,126366,128250,126750,85,38300,5000,94640,100,1,1690000,2183,4.48,0.21,12,0.19,28842.00,615130.00,147800,20240617,-12.58,120900,20241209,6.87,132500,-2.49,20250307,123100,4.96,20250203,147800,-12.58,20240617,120900,6.87,20241209,0.42,Y,001130,5000,84 억,,143832,N,N,0,N,00,N
+20250401,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128800,900,2,0.70,393240900,3050,345.02,128100,129500,127600,166200,89600,127900,128931.44,8.51,0,-62,129366,128632,127866,127132,126366,128250,126750,85,38300,5000,94640,100,1,1690000,2177,4.47,0.21,12,0.18,28842.00,615130.00,147800,20240617,-12.86,120900,20241209,6.53,132500,-2.79,20250307,123100,4.63,20250203,147800,-12.86,20240617,120900,6.53,20241209,0.42,Y,001130,5000,84 억,,143832,N,N,0,N,00,N
+20250401,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128800,900,2,0.70,190193100,1476,166.97,128100,129500,127600,166200,89600,127900,128857.11,8.51,0,16,129366,128632,127866,127132,126366,128250,126750,85,38300,5000,94640,100,1,1690000,2177,4.47,0.21,12,0.09,28842.00,615130.00,147800,20240617,-12.86,120900,20241209,6.53,132500,-2.79,20250307,123100,4.63,20250203,147800,-12.86,20240617,120900,6.53,20241209,0.42,Y,001130,5000,84 억,,143832,N,N,0,N,00,N
+20250401,130114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,1200,2,0.94,42233700,329,37.22,128100,129500,127600,166200,89600,127900,128369.91,8.51,0,-82,129366,128632,127866,127132,126366,128250,126750,85,38300,5000,94640,100,1,1690000,2182,4.48,0.21,12,0.02,28842.00,615130.00,147800,20240617,-12.65,120900,20241209,6.78,132500,-2.57,20250307,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.42,Y,001130,5000,84 억,,143832,N,N,0,N,00,N
+20250401,120114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128000,100,2,0.08,19066000,149,16.86,128100,128300,127600,166200,89600,127900,127959.73,8.51,0,-47,129366,128632,127866,127132,126366,128250,126750,85,38300,5000,94640,100,1,1690000,2163,4.44,0.21,12,0.01,28842.00,615130.00,147800,20240617,-13.40,120900,20241209,5.87,132500,-3.40,20250307,123100,3.98,20250203,147800,-13.40,20240617,120900,5.87,20241209,0.42,Y,001130,5000,84 억,,143832,N,N,0,N,00,N
+20250401,110114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128000,100,2,0.08,11894200,93,10.52,128100,128300,127600,166200,89600,127900,127894.62,8.51,0,-22,129366,128632,127866,127132,126366,128250,126750,85,38300,5000,94640,100,1,1690000,2163,4.44,0.21,12,0.01,28842.00,615130.00,147800,20240617,-13.40,120900,20241209,5.87,132500,-3.40,20250307,123100,3.98,20250203,147800,-13.40,20240617,120900,5.87,20241209,0.42,Y,001130,5000,84 억,,143832,N,N,0,N,00,N
+20250401,100113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127900,0,3,0.00,2433400,19,2.15,128100,128300,127900,166200,89600,127900,128073.68,8.51,0,1,129366,128632,127866,127132,126366,128250,126750,85,38300,5000,94640,100,1,1690000,2162,4.43,0.21,12,0.00,28842.00,615130.00,147800,20240617,-13.46,120900,20241209,5.79,132500,-3.47,20250307,123100,3.90,20250203,147800,-13.46,20240617,120900,5.79,20241209,0.42,Y,001130,5000,84 억,,143832,N,N,0,N,00,N
+20250401,090113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127900,0,3,0.00,0,0,0.00,0,0,0,166200,89600,127900,0.00,8.51,0,0,129366,128632,127866,127132,126366,128250,126750,85,38300,5000,94640,100,1,1690000,2162,4.43,0.21,12,0.00,28842.00,615130.00,147800,20240617,-13.46,120900,20241209,5.79,132500,-3.47,20250307,123100,3.90,20250203,147800,-13.46,20240617,120900,5.79,20241209,0.42,Y,001130,5000,84 억,,143832,N,N,0,N,00,N

001140/price/prices-20250401.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
+20250401,160114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240320,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
+20250401,150114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240320,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
+20250401,140114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240320,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
+20250401,130114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240320,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
+20250401,120114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240320,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
+20250401,110114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240320,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
+20250401,100113,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240320,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
+20250401,090114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240320,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N

001200/price/prices-20250401.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
+20250401,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2410,55,2,2.34,513419952,214794,26.34,2350,2415,2350,3060,1650,2355,2390.29,10.71,0,48651,2491,2422,2351,2282,2211,2387,2247,5376,705,5000,1690,5,1,96866418,2334,7.60,0.23,12,0.22,317.00,10557.00,6460,20240625,-62.69,2280,20250331,5.70,2825,-14.69,20250220,2280,5.70,20250331,6460,-62.69,20240625,2280,5.70,20250331,4.54,Y,001200,5000,5375 억,,10372127,N,N,1,N,00,N
+20250401,150114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2405,50,2,2.12,487758177,204120,25.03,2350,2415,2350,3060,1650,2355,2389.57,10.71,0,45272,2491,2422,2351,2282,2211,2387,2247,5376,705,5000,1690,5,1,96866418,2330,7.59,0.23,12,0.21,317.00,10557.00,6460,20240625,-62.77,2280,20250331,5.48,2825,-14.87,20250220,2280,5.48,20250331,6460,-62.77,20240625,2280,5.48,20250331,4.54,Y,001200,5000,5375 억,,10372127,N,N,4980,N,00,N
+20250401,140114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2400,45,2,1.91,453480277,189839,23.28,2350,2415,2350,3060,1650,2355,2388.76,10.71,0,42805,2491,2422,2351,2282,2211,2387,2247,5376,705,5000,1690,5,1,96866418,2325,7.57,0.23,12,0.20,317.00,10557.00,6460,20240625,-62.85,2280,20250331,5.26,2825,-15.04,20250220,2280,5.26,20250331,6460,-62.85,20240625,2280,5.26,20250331,4.54,Y,001200,5000,5375 억,,10372127,N,N,4980,N,00,N
+20250401,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2410,55,2,2.34,246357940,102994,12.63,2350,2415,2350,3060,1650,2355,2391.96,10.71,0,16440,2491,2422,2351,2282,2211,2387,2247,5376,705,5000,1690,5,1,96866418,2334,7.60,0.23,12,0.11,317.00,10557.00,6460,20240625,-62.69,2280,20250331,5.70,2825,-14.69,20250220,2280,5.70,20250331,6460,-62.69,20240625,2280,5.70,20250331,4.54,Y,001200,5000,5375 억,,10372127,N,N,4980,N,00,N
+20250401,120114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2400,45,2,1.91,217335461,90948,11.15,2350,2415,2350,3060,1650,2355,2389.67,10.71,0,17463,2491,2422,2351,2282,2211,2387,2247,5376,705,5000,1690,5,1,96866418,2325,7.57,0.23,12,0.09,317.00,10557.00,6460,20240625,-62.85,2280,20250331,5.26,2825,-15.04,20250220,2280,5.26,20250331,6460,-62.85,20240625,2280,5.26,20250331,4.54,Y,001200,5000,5375 억,,10372127,N,N,4980,N,00,N
+20250401,110114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2405,50,2,2.12,192971639,80833,9.91,2350,2410,2350,3060,1650,2355,2387.29,10.71,0,15041,2491,2422,2351,2282,2211,2387,2247,5376,705,5000,1690,5,1,96866418,2330,7.59,0.23,12,0.08,317.00,10557.00,6460,20240625,-62.77,2280,20250331,5.48,2825,-14.87,20250220,2280,5.48,20250331,6460,-62.77,20240625,2280,5.48,20250331,4.54,Y,001200,5000,5375 억,,10372127,N,N,4980,N,00,N
+20250401,100114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2390,35,2,1.49,142125452,59580,7.31,2350,2400,2350,3060,1650,2355,2385.46,10.71,0,1708,2491,2422,2351,2282,2211,2387,2247,5376,705,5000,1690,5,1,96866418,2315,7.54,0.23,12,0.06,317.00,10557.00,6460,20240625,-63.00,2280,20250331,4.82,2825,-15.40,20250220,2280,4.82,20250331,6460,-63.00,20240625,2280,4.82,20250331,4.54,Y,001200,5000,5375 억,,10372127,N,N,4980,N,00,N
+20250401,090114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2375,20,2,0.85,20312475,8629,1.06,2350,2375,2350,3060,1650,2355,2353.98,10.71,0,1891,2491,2422,2351,2282,2211,2387,2247,5376,705,5000,1690,5,1,96866418,2301,7.49,0.22,12,0.01,317.00,10557.00,6460,20240625,-63.24,2280,20250331,4.17,2825,-15.93,20250220,2280,4.17,20250331,6460,-63.24,20240625,2280,4.17,20250331,4.54,Y,001200,5000,5375 억,,10372127,N,N,4980,N,00,N

001210/price/prices-20250401.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
+20250401,160114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,690,52,2,8.15,318487439,471210,539.30,639,702,638,829,447,638,675.89,13.11,0,43265,674,656,643,625,612,649,618,287,191,500,420,1,1,57472957,397,-3.18,0.77,12,0.82,-217.00,896.00,1349,20250115,-48.85,589,20241204,17.15,1349,-48.85,20250115,624,10.58,20250327,1349,-48.85,20250115,589,17.15,20241204,0.00,Y,001210,500,287 억,,7537178,N,N,0,N,00,N
+20250401,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,690,52,2,8.15,305462449,452365,517.73,639,702,638,829,447,638,675.26,13.11,0,40893,674,656,643,625,612,649,618,287,191,500,420,1,1,57472957,397,-3.18,0.77,12,0.79,-217.00,896.00,1349,20250115,-48.85,589,20241204,17.15,1349,-48.85,20250115,624,10.58,20250327,1349,-48.85,20250115,589,17.15,20241204,0.00,Y,001210,500,287 억,,7537178,N,N,0,N,00,N
+20250401,140114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,689,51,2,7.99,261440125,388357,444.47,639,702,638,829,447,638,673.20,13.11,0,19253,674,656,643,625,612,649,618,287,191,500,420,1,1,57472957,396,-3.18,0.77,12,0.68,-217.00,896.00,1349,20250115,-48.93,589,20241204,16.98,1349,-48.93,20250115,624,10.42,20250327,1349,-48.93,20250115,589,16.98,20241204,0.00,Y,001210,500,287 억,,7537178,N,N,0,N,00,N
+20250401,130115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,685,47,2,7.37,246907643,367190,420.25,639,702,638,829,447,638,672.42,13.11,0,-538,674,656,643,625,612,649,618,287,191,500,420,1,1,57472957,394,-3.16,0.76,12,0.64,-217.00,896.00,1349,20250115,-49.22,589,20241204,16.30,1349,-49.22,20250115,624,9.78,20250327,1349,-49.22,20250115,589,16.30,20241204,0.00,Y,001210,500,287 억,,7537178,N,N,0,N,00,N
+20250401,120115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,658,20,2,3.13,215352951,320340,366.63,639,702,638,829,447,638,672.26,13.11,0,-6414,674,656,643,625,612,649,618,287,191,500,420,1,1,57472957,378,-3.03,0.73,12,0.56,-217.00,896.00,1349,20250115,-51.22,589,20241204,11.71,1349,-51.22,20250115,624,5.45,20250327,1349,-51.22,20250115,589,11.71,20241204,0.00,Y,001210,500,287 억,,7537178,N,N,0,N,00,N
+20250401,110115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,673,35,2,5.49,206840633,307502,351.93,639,702,638,829,447,638,672.65,13.11,0,-11711,674,656,643,625,612,649,618,287,191,500,420,1,1,57472957,387,-3.10,0.75,12,0.54,-217.00,896.00,1349,20250115,-50.11,589,20241204,14.26,1349,-50.11,20250115,624,7.85,20250327,1349,-50.11,20250115,589,14.26,20241204,0.00,Y,001210,500,287 억,,7537178,N,N,0,N,00,N
+20250401,100114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,662,24,2,3.76,164507654,244212,279.50,639,702,638,829,447,638,673.63,13.11,0,-31984,674,656,643,625,612,649,618,287,191,500,420,1,1,57472957,380,-3.05,0.74,12,0.42,-217.00,896.00,1349,20250115,-50.93,589,20241204,12.39,1349,-50.93,20250115,624,6.09,20250327,1349,-50.93,20250115,589,12.39,20241204,0.00,Y,001210,500,287 억,,7537178,N,N,0,N,00,N
+20250401,090114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,638,0,3,0.00,4151262,6497,7.44,639,639,638,829,447,638,638.95,13.11,0,-5988,674,656,643,625,612,649,618,287,191,500,420,1,1,57472957,367,-2.94,0.71,12,0.01,-217.00,896.00,1349,20250115,-52.71,589,20241204,8.32,1349,-52.71,20250115,624,2.24,20250327,1349,-52.71,20250115,589,8.32,20241204,0.00,Y,001210,500,287 억,,7537178,N,N,0,N,00,N

001230/price/prices-20250401.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
+20250401,160114,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,20,2,0.28,97656165,13848,14.82,7090,7110,7010,9130,4930,7030,7052.00,10.19,0,-4262,7263,7146,7023,6906,6783,7085,6845,2711,2100,5000,5200,10,1,31800483,2242,19.11,0.14,12,0.04,369.00,51522.00,8790,20240516,-19.80,6900,20250203,2.17,7910,-10.87,20250307,6900,2.17,20250203,8790,-19.80,20240516,6900,2.17,20250203,0.65,Y,001230,5000,2710 억,,3240681,N,N,34,N,00,N
+20250401,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,30,2,0.43,86560065,12274,13.13,7090,7110,7010,9130,4930,7030,7052.31,10.19,0,-4071,7263,7146,7023,6906,6783,7085,6845,2711,2100,5000,5200,10,1,31800483,2245,19.13,0.14,12,0.04,369.00,51522.00,8790,20240516,-19.68,6900,20250203,2.32,7910,-10.75,20250307,6900,2.32,20250203,8790,-19.68,20240516,6900,2.32,20250203,0.65,Y,001230,5000,2710 억,,3240681,N,N,37,N,00,N
+20250401,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,30,2,0.43,68253975,9679,10.36,7090,7110,7010,9130,4930,7030,7051.76,10.19,0,-2604,7263,7146,7023,6906,6783,7085,6845,2711,2100,5000,5200,10,1,31800483,2245,19.13,0.14,12,0.03,369.00,51522.00,8790,20240516,-19.68,6900,20250203,2.32,7910,-10.75,20250307,6900,2.32,20250203,8790,-19.68,20240516,6900,2.32,20250203,0.65,Y,001230,5000,2710 억,,3240681,N,N,37,N,00,N
+20250401,130115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,50,2,0.71,57663065,8179,8.75,7090,7110,7010,9130,4930,7030,7050.14,10.19,0,-2038,7263,7146,7023,6906,6783,7085,6845,2711,2100,5000,5200,10,1,31800483,2251,19.19,0.14,12,0.03,369.00,51522.00,8790,20240516,-19.45,6900,20250203,2.61,7910,-10.49,20250307,6900,2.61,20250203,8790,-19.45,20240516,6900,2.61,20250203,0.65,Y,001230,5000,2710 억,,3240681,N,N,37,N,00,N
+20250401,120115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7070,40,2,0.57,49969895,7092,7.59,7090,7110,7010,9130,4930,7030,7045.95,10.19,0,-1957,7263,7146,7023,6906,6783,7085,6845,2711,2100,5000,5200,10,1,31800483,2248,19.16,0.14,12,0.02,369.00,51522.00,8790,20240516,-19.57,6900,20250203,2.46,7910,-10.62,20250307,6900,2.46,20250203,8790,-19.57,20240516,6900,2.46,20250203,0.65,Y,001230,5000,2710 억,,3240681,N,N,37,N,00,N
+20250401,110115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,20,2,0.28,45477180,6456,6.91,7090,7110,7010,9130,4930,7030,7044.17,10.19,0,-2188,7263,7146,7023,6906,6783,7085,6845,2711,2100,5000,5200,10,1,31800483,2242,19.11,0.14,12,0.02,369.00,51522.00,8790,20240516,-19.80,6900,20250203,2.17,7910,-10.87,20250307,6900,2.17,20250203,8790,-19.80,20240516,6900,2.17,20250203,0.65,Y,001230,5000,2710 억,,3240681,N,N,37,N,00,N
+20250401,100114,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,30,2,0.43,33002590,4682,5.01,7090,7110,7020,9130,4930,7030,7048.82,10.19,0,-1964,7263,7146,7023,6906,6783,7085,6845,2711,2100,5000,5200,10,1,31800483,2245,19.13,0.14,12,0.01,369.00,51522.00,8790,20240516,-19.68,6900,20250203,2.32,7910,-10.75,20250307,6900,2.32,20250203,8790,-19.68,20240516,6900,2.32,20250203,0.65,Y,001230,5000,2710 억,,3240681,N,N,37,N,00,N
+20250401,090114,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,60,2,0.85,1412200,199,0.21,7090,7110,7090,9130,4930,7030,7096.48,10.19,0,124,7263,7146,7023,6906,6783,7085,6845,2711,2100,5000,5200,10,1,31800483,2255,19.21,0.14,12,0.00,369.00,51522.00,8790,20240516,-19.34,6900,20250203,2.75,7910,-10.37,20250307,6900,2.75,20250203,8790,-19.34,20240516,6900,2.75,20250203,0.65,Y,001230,5000,2710 억,,3240681,N,N,37,N,00,N

001250/price/prices-20250401.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
+20250401,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2560,35,2,1.39,2073983852,809869,87.80,2535,2585,2530,3280,1770,2525,2560.89,3.68,0,52923,2645,2585,2555,2495,2465,2570,2480,2063,755,2500,1610,5,1,82533764,2113,3.90,0.40,12,0.98,657.00,6455.00,4455,20240920,-42.54,2325,20240418,10.11,3200,-20.00,20250324,2470,3.64,20250207,4455,-42.54,20240920,2325,10.11,20240418,5.62,Y,001250,2500,2063 억,,3035569,N,N,31873,N,00,N
+20250401,150115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2565,40,2,1.58,1948495987,760884,82.49,2535,2585,2530,3280,1770,2525,2560.83,3.68,0,53204,2645,2585,2555,2495,2465,2570,2480,2063,755,2500,1610,5,1,82533764,2117,3.90,0.40,12,0.92,657.00,6455.00,4455,20240920,-42.42,2325,20240418,10.32,3200,-19.84,20250324,2470,3.85,20250207,4455,-42.42,20240920,2325,10.32,20240418,5.62,Y,001250,2500,2063 억,,3035569,N,N,41587,N,00,N
+20250401,140115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2565,40,2,1.58,1734880008,677605,73.46,2535,2585,2530,3280,1770,2525,2560.31,3.68,0,66632,2645,2585,2555,2495,2465,2570,2480,2063,755,2500,1610,5,1,82533764,2117,3.90,0.40,12,0.82,657.00,6455.00,4455,20240920,-42.42,2325,20240418,10.32,3200,-19.84,20250324,2470,3.85,20250207,4455,-42.42,20240920,2325,10.32,20240418,5.62,Y,001250,2500,2063 억,,3035569,N,N,41587,N,00,N
+20250401,130115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2565,40,2,1.58,1589410231,620734,67.30,2535,2585,2530,3280,1770,2525,2560.53,3.68,0,76331,2645,2585,2555,2495,2465,2570,2480,2063,755,2500,1610,5,1,82533764,2117,3.90,0.40,12,0.75,657.00,6455.00,4455,20240920,-42.42,2325,20240418,10.32,3200,-19.84,20250324,2470,3.85,20250207,4455,-42.42,20240920,2325,10.32,20240418,5.62,Y,001250,2500,2063 억,,3035569,N,N,41587,N,00,N
+20250401,120115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2570,45,2,1.78,1496103125,584409,63.36,2535,2585,2530,3280,1770,2525,2560.03,3.68,0,96981,2645,2585,2555,2495,2465,2570,2480,2063,755,2500,1610,5,1,82533764,2121,3.91,0.40,12,0.71,657.00,6455.00,4455,20240920,-42.31,2325,20240418,10.54,3200,-19.69,20250324,2470,4.05,20250207,4455,-42.31,20240920,2325,10.54,20240418,5.62,Y,001250,2500,2063 억,,3035569,N,N,41587,N,00,N
+20250401,110115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2560,35,2,1.39,1099425628,430126,46.63,2535,2585,2530,3280,1770,2525,2556.05,3.68,0,71099,2645,2585,2555,2495,2465,2570,2480,2063,755,2500,1610,5,1,82533764,2113,3.90,0.40,12,0.52,657.00,6455.00,4455,20240920,-42.54,2325,20240418,10.11,3200,-20.00,20250324,2470,3.64,20250207,4455,-42.54,20240920,2325,10.11,20240418,5.62,Y,001250,2500,2063 억,,3035569,N,N,41587,N,00,N
+20250401,100114,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2545,20,2,0.79,879227052,343892,37.28,2535,2585,2530,3280,1770,2525,2556.70,3.68,0,80655,2645,2585,2555,2495,2465,2570,2480,2063,755,2500,1610,5,1,82533764,2100,3.87,0.39,12,0.42,657.00,6455.00,4455,20240920,-42.87,2325,20240418,9.46,3200,-20.47,20250324,2470,3.04,20250207,4455,-42.87,20240920,2325,9.46,20240418,5.62,Y,001250,2500,2063 억,,3035569,N,N,41587,N,00,N
+20250401,090114,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2555,30,2,1.19,301294685,118511,12.85,2535,2585,2535,3280,1770,2525,2542.34,3.68,0,56123,2645,2585,2555,2495,2465,2570,2480,2063,755,2500,1610,5,1,82533764,2109,3.89,0.40,12,0.14,657.00,6455.00,4455,20240920,-42.65,2325,20240418,9.89,3200,-20.16,20250324,2470,3.44,20250207,4455,-42.65,20240920,2325,9.89,20240418,5.62,Y,001250,2500,2063 억,,3035569,N,N,41587,N,00,N

001260/price/prices-20250401.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
+20250401,160115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7560,260,2,3.56,334326290,44141,216.13,7300,7840,7300,9490,5110,7300,7574.05,1.06,0,-2225,7720,7510,7380,7170,7040,7445,7105,492,2190,5000,4670,10,1,9832572,743,12.00,0.62,12,0.45,630.00,12189.00,10500,20241113,-28.00,5660,20240418,33.57,8760,-13.70,20250206,7250,4.28,20250331,10500,-28.00,20241113,5660,33.57,20240418,0.32,Y,001260,5000,491 억,,104571,N,N,0,N,00,N
+20250401,150115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7610,310,2,4.25,309837500,40899,200.26,7300,7840,7300,9490,5110,7300,7575.67,1.06,0,-2121,7720,7510,7380,7170,7040,7445,7105,492,2190,5000,4670,10,1,9832572,748,12.08,0.62,12,0.42,630.00,12189.00,10500,20241113,-27.52,5660,20240418,34.45,8760,-13.13,20250206,7250,4.97,20250331,10500,-27.52,20241113,5660,34.45,20240418,0.32,Y,001260,5000,491 억,,104571,N,N,0,N,00,N
+20250401,140115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7590,290,2,3.97,299275320,39511,193.46,7300,7840,7300,9490,5110,7300,7574.48,1.06,0,-2210,7720,7510,7380,7170,7040,7445,7105,492,2190,5000,4670,10,1,9832572,746,12.05,0.62,12,0.40,630.00,12189.00,10500,20241113,-27.71,5660,20240418,34.10,8760,-13.36,20250206,7250,4.69,20250331,10500,-27.71,20241113,5660,34.10,20240418,0.32,Y,001260,5000,491 억,,104571,N,N,0,N,00,N
+20250401,130116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7560,260,2,3.56,290529780,38356,187.81,7300,7840,7300,9490,5110,7300,7574.56,1.06,0,-2043,7720,7510,7380,7170,7040,7445,7105,492,2190,5000,4670,10,1,9832572,743,12.00,0.62,12,0.39,630.00,12189.00,10500,20241113,-28.00,5660,20240418,33.57,8760,-13.70,20250206,7250,4.28,20250331,10500,-28.00,20241113,5660,33.57,20240418,0.32,Y,001260,5000,491 억,,104571,N,N,0,N,00,N
+20250401,120115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7620,320,2,4.38,192381810,25476,124.74,7300,7840,7300,9490,5110,7300,7551.49,1.06,0,1603,7720,7510,7380,7170,7040,7445,7105,492,2190,5000,4670,10,1,9832572,749,12.10,0.63,12,0.26,630.00,12189.00,10500,20241113,-27.43,5660,20240418,34.63,8760,-13.01,20250206,7250,5.10,20250331,10500,-27.43,20241113,5660,34.63,20240418,0.32,Y,001260,5000,491 억,,104571,N,N,0,N,00,N
+20250401,110115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7500,200,2,2.74,63736720,8592,42.07,7300,7530,7300,9490,5110,7300,7418.15,1.06,0,231,7720,7510,7380,7170,7040,7445,7105,492,2190,5000,4670,10,1,9832572,737,11.90,0.62,12,0.09,630.00,12189.00,10500,20241113,-28.57,5660,20240418,32.51,8760,-14.38,20250206,7250,3.45,20250331,10500,-28.57,20241113,5660,32.51,20240418,0.32,Y,001260,5000,491 억,,104571,N,N,0,N,00,N
+20250401,100115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7390,90,2,1.23,43228980,5821,28.50,7300,7530,7300,9490,5110,7300,7426.38,1.06,0,-282,7720,7510,7380,7170,7040,7445,7105,492,2190,5000,4670,10,1,9832572,727,11.73,0.61,12,0.06,630.00,12189.00,10500,20241113,-29.62,5660,20240418,30.57,8760,-15.64,20250206,7250,1.93,20250331,10500,-29.62,20241113,5660,30.57,20240418,0.32,Y,001260,5000,491 억,,104571,N,N,0,N,00,N
+20250401,090115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7310,10,2,0.14,657040,90,0.44,7300,7310,7300,9490,5110,7300,7300.44,1.06,0,-20,7720,7510,7380,7170,7040,7445,7105,492,2190,5000,4670,10,1,9832572,719,11.60,0.60,12,0.00,630.00,12189.00,10500,20241113,-30.38,5660,20240418,29.15,8760,-16.55,20250206,7250,0.83,20250331,10500,-30.38,20241113,5660,29.15,20240418,0.32,Y,001260,5000,491 억,,104571,N,N,0,N,00,N

001270/price/prices-20250401.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
+20250401,160115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26750,150,2,0.56,23784500,888,105.09,26600,26900,26600,34550,18650,26600,26784.35,1.41,0,9,27133,26866,26733,26466,26333,26800,26400,518,7950,5000,19150,50,1,10369886,2774,6.24,0.44,12,0.01,4286.00,61056.00,30500,20241107,-12.30,22000,20240412,21.59,27800,-3.78,20250109,26500,0.94,20250304,30500,-12.30,20241107,22000,21.59,20240412,0.00,Y,001270,5000,518 억,,145980,N,N,0,N,00,N
+20250401,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26750,150,2,0.56,18757700,700,82.84,26600,26900,26600,34550,18650,26600,26796.71,1.41,0,29,27133,26866,26733,26466,26333,26800,26400,518,7950,5000,19150,50,1,10369886,2774,6.24,0.44,12,0.01,4286.00,61056.00,30500,20241107,-12.30,22000,20240412,21.59,27800,-3.78,20250109,26500,0.94,20250304,30500,-12.30,20241107,22000,21.59,20240412,0.00,Y,001270,5000,518 억,,145980,N,N,0,N,00,N
+20250401,140115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,200,2,0.75,16241250,606,71.72,26600,26900,26600,34550,18650,26600,26800.74,1.41,0,29,27133,26866,26733,26466,26333,26800,26400,518,7950,5000,19150,50,1,10369886,2779,6.25,0.44,12,0.01,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,Y,001270,5000,518 억,,145980,N,N,0,N,00,N
+20250401,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,200,2,0.75,8115800,303,35.86,26600,26900,26600,34550,18650,26600,26784.82,1.41,0,25,27133,26866,26733,26466,26333,26800,26400,518,7950,5000,19150,50,1,10369886,2779,6.25,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,Y,001270,5000,518 억,,145980,N,N,0,N,00,N
+20250401,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,200,2,0.75,1099550,41,4.85,26600,26900,26600,34550,18650,26600,26818.29,1.41,0,13,27133,26866,26733,26466,26333,26800,26400,518,7950,5000,19150,50,1,10369886,2779,6.25,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,Y,001270,5000,518 억,,145980,N,N,0,N,00,N
+20250401,110116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,250,2,0.94,804750,30,3.55,26600,26900,26600,34550,18650,26600,26825.00,1.41,0,12,27133,26866,26733,26466,26333,26800,26400,518,7950,5000,19150,50,1,10369886,2784,6.26,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,Y,001270,5000,518 억,,145980,N,N,0,N,00,N
+20250401,100115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,250,2,0.94,643700,24,2.84,26600,26900,26600,34550,18650,26600,26820.83,1.41,0,8,27133,26866,26733,26466,26333,26800,26400,518,7950,5000,19150,50,1,10369886,2784,6.26,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,Y,001270,5000,518 억,,145980,N,N,0,N,00,N
+20250401,090115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26600,0,3,0.00,79800,3,0.36,26600,26600,26600,34550,18650,26600,26600.00,1.41,0,0,27133,26866,26733,26466,26333,26800,26400,518,7950,5000,19150,50,1,10369886,2758,6.21,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.79,22000,20240412,20.91,27800,-4.32,20250109,26500,0.38,20250304,30500,-12.79,20241107,22000,20.91,20240412,0.00,Y,001270,5000,518 억,,145980,N,N,0,N,00,N

001290/price/prices-20250401.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
+20250401,160115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,421,3,2,0.72,52710176,124593,288.99,417,430,417,543,293,418,423.06,0.57,0,4384,430,423,419,412,408,422,411,1096,125,1000,290,1,1,108337120,456,84.20,0.19,12,0.12,5.00,2193.00,784,20240326,-46.30,401,20241209,4.99,443,-4.97,20250123,408,3.19,20250310,779,-45.96,20240401,401,4.99,20241209,0.16,Y,001290,1000,1096 억,,613838,N,N,0,N,00,N
+20250401,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,421,3,2,0.72,49676456,117396,272.29,417,430,417,543,293,418,423.15,0.57,0,7312,430,423,419,412,408,422,411,1096,125,1000,290,1,1,108337120,456,84.20,0.19,12,0.11,5.00,2193.00,784,20240326,-46.30,401,20241209,4.99,443,-4.97,20250123,408,3.19,20250310,779,-45.96,20240401,401,4.99,20241209,0.16,Y,001290,1000,1096 억,,613838,N,N,0,N,00,N
+20250401,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,422,4,2,0.96,48704727,115095,266.96,417,430,417,543,293,418,423.17,0.57,0,6924,430,423,419,412,408,422,411,1096,125,1000,290,1,1,108337120,457,84.40,0.19,12,0.11,5.00,2193.00,784,20240326,-46.17,401,20241209,5.24,443,-4.74,20250123,408,3.43,20250310,779,-45.83,20240401,401,5.24,20241209,0.16,Y,001290,1000,1096 억,,613838,N,N,0,N,00,N
+20250401,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,5,2,1.20,13450293,31884,73.95,417,427,417,543,293,418,421.85,0.57,0,1822,430,423,419,412,408,422,411,1096,125,1000,290,1,1,108337120,458,84.60,0.19,12,0.03,5.00,2193.00,784,20240326,-46.05,401,20241209,5.49,443,-4.51,20250123,408,3.68,20250310,779,-45.70,20240401,401,5.49,20241209,0.16,Y,001290,1000,1096 억,,613838,N,N,0,N,00,N
+20250401,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,7,2,1.67,12809824,30370,70.44,417,427,417,543,293,418,421.79,0.57,0,2324,430,423,419,412,408,422,411,1096,125,1000,290,1,1,108337120,460,85.00,0.19,12,0.03,5.00,2193.00,784,20240326,-45.79,401,20241209,5.99,443,-4.06,20250123,408,4.17,20250310,779,-45.44,20240401,401,5.99,20241209,0.16,Y,001290,1000,1096 억,,613838,N,N,0,N,00,N
+20250401,110116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,0,3,0.00,2512822,5988,13.89,417,421,417,543,293,418,419.64,0.57,0,2,430,423,419,412,408,422,411,1096,125,1000,290,1,1,108337120,453,83.60,0.19,12,0.01,5.00,2193.00,784,20240326,-46.68,401,20241209,4.24,443,-5.64,20250123,408,2.45,20250310,779,-46.34,20240401,401,4.24,20241209,0.16,Y,001290,1000,1096 억,,613838,N,N,0,N,00,N
+20250401,100115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,0,3,0.00,792513,1890,4.38,417,421,417,543,293,418,419.32,0.57,0,2,430,423,419,412,408,422,411,1096,125,1000,290,1,1,108337120,453,83.60,0.19,12,0.00,5.00,2193.00,784,20240326,-46.68,401,20241209,4.24,443,-5.64,20250123,408,2.45,20250310,779,-46.34,20240401,401,4.24,20241209,0.16,Y,001290,1000,1096 억,,613838,N,N,0,N,00,N
+20250401,090115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,-1,5,-0.24,12093,29,0.07,417,417,417,543,293,418,417.00,0.57,0,-4,430,423,419,412,408,422,411,1096,125,1000,290,1,1,108337120,452,83.40,0.19,12,0.00,5.00,2193.00,784,20240326,-46.81,401,20241209,3.99,443,-5.87,20250123,408,2.21,20250310,779,-46.47,20240401,401,3.99,20241209,0.16,Y,001290,1000,1096 억,,613838,N,N,0,N,00,N

001340/price/prices-20250401.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
+20250401,160116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,0,3,0.00,476980305,78201,82.25,6020,6190,6020,7900,4260,6080,6099.41,2.20,0,16744,6240,6160,6060,5980,5880,6110,5930,225,1820,500,3760,10,1,44918407,2731,76.00,1.28,12,0.17,80.00,4767.00,18440,20240612,-67.03,5960,20250331,2.01,8160,-25.49,20250107,5960,2.01,20250331,18440,-67.03,20240612,5960,2.01,20250331,0.72,Y,001340,500,224 억,,986648,N,N,1828,N,00,N
+20250401,150116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,10,2,0.16,421486695,69051,72.63,6020,6190,6020,7900,4260,6080,6103.99,2.20,0,16082,6240,6160,6060,5980,5880,6110,5930,225,1820,500,3760,10,1,44918407,2736,76.12,1.28,12,0.15,80.00,4767.00,18440,20240612,-66.97,5960,20250331,2.18,8160,-25.37,20250107,5960,2.18,20250331,18440,-66.97,20240612,5960,2.18,20250331,0.72,Y,001340,500,224 억,,986648,N,N,903,N,00,N
+20250401,140116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6150,70,2,1.15,321880945,52701,55.43,6020,6190,6020,7900,4260,6080,6107.68,2.20,0,9653,6240,6160,6060,5980,5880,6110,5930,225,1820,500,3760,10,1,44918407,2762,76.88,1.29,12,0.12,80.00,4767.00,18440,20240612,-66.65,5960,20250331,3.19,8160,-24.63,20250107,5960,3.19,20250331,18440,-66.65,20240612,5960,3.19,20250331,0.72,Y,001340,500,224 억,,986648,N,N,903,N,00,N
+20250401,130116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,50,2,0.82,255009785,41766,43.93,6020,6190,6020,7900,4260,6080,6105.68,2.20,0,4428,6240,6160,6060,5980,5880,6110,5930,225,1820,500,3760,10,1,44918407,2753,76.62,1.29,12,0.09,80.00,4767.00,18440,20240612,-66.76,5960,20250331,2.85,8160,-24.88,20250107,5960,2.85,20250331,18440,-66.76,20240612,5960,2.85,20250331,0.72,Y,001340,500,224 억,,986648,N,N,903,N,00,N
+20250401,120116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6160,80,2,1.32,205761425,33731,35.48,6020,6190,6020,7900,4260,6080,6100.07,2.20,0,4310,6240,6160,6060,5980,5880,6110,5930,225,1820,500,3760,10,1,44918407,2767,77.00,1.29,12,0.08,80.00,4767.00,18440,20240612,-66.59,5960,20250331,3.36,8160,-24.51,20250107,5960,3.36,20250331,18440,-66.59,20240612,5960,3.36,20250331,0.72,Y,001340,500,224 억,,986648,N,N,903,N,00,N
+20250401,110116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,50,2,0.82,168692685,27703,29.14,6020,6190,6020,7900,4260,6080,6089.33,2.20,0,580,6240,6160,6060,5980,5880,6110,5930,225,1820,500,3760,10,1,44918407,2753,76.62,1.29,12,0.06,80.00,4767.00,18440,20240612,-66.76,5960,20250331,2.85,8160,-24.88,20250107,5960,2.85,20250331,18440,-66.76,20240612,5960,2.85,20250331,0.72,Y,001340,500,224 억,,986648,N,N,903,N,00,N
+20250401,100115,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-30,5,-0.49,114677820,18829,19.80,6020,6190,6020,7900,4260,6080,6090.49,2.20,0,460,6240,6160,6060,5980,5880,6110,5930,225,1820,500,3760,10,1,44918407,2718,75.62,1.27,12,0.04,80.00,4767.00,18440,20240612,-67.19,5960,20250331,1.51,8160,-25.86,20250107,5960,1.51,20250331,18440,-67.19,20240612,5960,1.51,20250331,0.72,Y,001340,500,224 억,,986648,N,N,903,N,00,N
+20250401,090115,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,60,2,0.99,21217230,3503,3.68,6020,6140,6020,7900,4260,6080,6056.87,2.20,0,168,6240,6160,6060,5980,5880,6110,5930,225,1820,500,3760,10,1,44918407,2758,76.75,1.29,12,0.01,80.00,4767.00,18440,20240612,-66.70,5960,20250331,3.02,8160,-24.75,20250107,5960,3.02,20250331,18440,-66.70,20240612,5960,3.02,20250331,0.72,Y,001340,500,224 억,,986648,N,N,903,N,00,N

001360/price/prices-20250401.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
+20250401,160116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1490,22,2,1.50,294226495,197497,54.90,1486,1509,1465,1908,1028,1468,1489.78,5.82,0,5865,1571,1519,1488,1436,1405,1504,1421,471,440,500,1080,1,1,94162079,1403,-9.61,1.32,12,0.21,-155.00,1126.00,2220,20240925,-32.88,1390,20241209,7.19,1688,-11.73,20250324,1410,5.67,20250203,2220,-32.88,20240925,1390,7.19,20241209,0.48,Y,001360,500,470 억,,5483409,N,N,2100,N,00,N
+20250401,150116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1495,27,2,1.84,266425245,178850,49.72,1486,1509,1465,1908,1028,1468,1489.66,5.82,0,5935,1571,1519,1488,1436,1405,1504,1421,471,440,500,1080,1,1,94162079,1408,-9.65,1.33,12,0.19,-155.00,1126.00,2220,20240925,-32.66,1390,20241209,7.55,1688,-11.43,20250324,1410,6.03,20250203,2220,-32.66,20240925,1390,7.55,20241209,0.48,Y,001360,500,470 억,,5483409,N,N,864,N,00,N
+20250401,140116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1497,29,2,1.98,247412864,166151,46.19,1486,1509,1465,1908,1028,1468,1489.08,5.82,0,4515,1571,1519,1488,1436,1405,1504,1421,471,440,500,1080,1,1,94162079,1410,-9.66,1.33,12,0.18,-155.00,1126.00,2220,20240925,-32.57,1390,20241209,7.70,1688,-11.32,20250324,1410,6.17,20250203,2220,-32.57,20240925,1390,7.70,20241209,0.48,Y,001360,500,470 억,,5483409,N,N,864,N,00,N
+20250401,130117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1499,31,2,2.11,220139062,147935,41.13,1486,1509,1465,1908,1028,1468,1488.08,5.82,0,6000,1571,1519,1488,1436,1405,1504,1421,471,440,500,1080,1,1,94162079,1411,-9.67,1.33,12,0.16,-155.00,1126.00,2220,20240925,-32.48,1390,20241209,7.84,1688,-11.20,20250324,1410,6.31,20250203,2220,-32.48,20240925,1390,7.84,20241209,0.48,Y,001360,500,470 억,,5483409,N,N,864,N,00,N
+20250401,120116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1504,36,2,2.45,206994262,139188,38.69,1486,1509,1465,1908,1028,1468,1487.16,5.82,0,621,1571,1519,1488,1436,1405,1504,1421,471,440,500,1080,1,1,94162079,1416,-9.70,1.34,12,0.15,-155.00,1126.00,2220,20240925,-32.25,1390,20241209,8.20,1688,-10.90,20250324,1410,6.67,20250203,2220,-32.25,20240925,1390,8.20,20241209,0.48,Y,001360,500,470 억,,5483409,N,N,864,N,00,N
+20250401,110116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1488,20,2,1.36,134955168,91126,25.33,1486,1500,1465,1908,1028,1468,1480.97,5.82,0,2433,1571,1519,1488,1436,1405,1504,1421,471,440,500,1080,1,1,94162079,1401,-9.60,1.32,12,0.10,-155.00,1126.00,2220,20240925,-32.97,1390,20241209,7.05,1688,-11.85,20250324,1410,5.53,20250203,2220,-32.97,20240925,1390,7.05,20241209,0.48,Y,001360,500,470 억,,5483409,N,N,864,N,00,N
+20250401,100116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1480,12,2,0.82,95225709,64286,17.87,1486,1500,1465,1908,1028,1468,1481.28,5.82,0,-8093,1571,1519,1488,1436,1405,1504,1421,471,440,500,1080,1,1,94162079,1394,-9.55,1.31,12,0.07,-155.00,1126.00,2220,20240925,-33.33,1390,20241209,6.47,1688,-12.32,20250324,1410,4.96,20250203,2220,-33.33,20240925,1390,6.47,20241209,0.48,Y,001360,500,470 억,,5483409,N,N,864,N,00,N
+20250401,090116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1492,24,2,1.63,1496228,1006,0.28,1486,1492,1486,1908,1028,1468,1487.30,5.82,0,-89,1571,1519,1488,1436,1405,1504,1421,471,440,500,1080,1,1,94162079,1405,-9.63,1.33,12,0.00,-155.00,1126.00,2220,20240925,-32.79,1390,20241209,7.34,1688,-11.61,20250324,1410,5.82,20250203,2220,-32.79,20240925,1390,7.34,20241209,0.48,Y,001360,500,470 억,,5483409,N,N,864,N,00,N

001380/price/prices-20250401.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
+20250401,160116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2285,150,2,7.03,3402378452,1518866,161.66,2135,2295,2135,2775,1495,2135,2239.95,1.79,0,103660,2285,2210,2155,2080,2025,2182,2052,225,640,500,1320,5,1,44964143,1027,16.32,0.69,12,3.38,140.00,3331.00,4820,20241219,-52.59,1760,20240531,29.83,4235,-46.04,20250120,2100,8.81,20250331,4820,-52.59,20241219,1760,29.83,20240531,6.75,Y,001380,500,224 억,,806166,N,N,42501,N,00,N
+20250401,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2260,125,2,5.85,3173718577,1418305,150.95,2135,2295,2135,2775,1495,2135,2237.70,1.79,0,103180,2285,2210,2155,2080,2025,2182,2052,225,640,500,1320,5,1,44964143,1016,16.14,0.68,12,3.15,140.00,3331.00,4820,20241219,-53.11,1760,20240531,28.41,4235,-46.64,20250120,2100,7.62,20250331,4820,-53.11,20241219,1760,28.41,20240531,6.75,Y,001380,500,224 억,,806166,N,N,73333,N,00,N
+20250401,140116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2265,130,2,6.09,2947371493,1318356,140.32,2135,2295,2135,2775,1495,2135,2235.66,1.79,0,77110,2285,2210,2155,2080,2025,2182,2052,225,640,500,1320,5,1,44964143,1018,16.18,0.68,12,2.93,140.00,3331.00,4820,20241219,-53.01,1760,20240531,28.69,4235,-46.52,20250120,2100,7.86,20250331,4820,-53.01,20241219,1760,28.69,20240531,6.75,Y,001380,500,224 억,,806166,N,N,73333,N,00,N
+20250401,130117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2255,120,2,5.62,2762333753,1236547,131.61,2135,2295,2135,2775,1495,2135,2233.93,1.79,0,41486,2285,2210,2155,2080,2025,2182,2052,225,640,500,1320,5,1,44964143,1014,16.11,0.68,12,2.75,140.00,3331.00,4820,20241219,-53.22,1760,20240531,28.12,4235,-46.75,20250120,2100,7.38,20250331,4820,-53.22,20241219,1760,28.12,20240531,6.75,Y,001380,500,224 억,,806166,N,N,73333,N,00,N
+20250401,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2275,140,2,6.56,2410331227,1081682,115.13,2135,2295,2135,2775,1495,2135,2228.34,1.79,0,16975,2285,2210,2155,2080,2025,2182,2052,225,640,500,1320,5,1,44964143,1023,16.25,0.68,12,2.41,140.00,3331.00,4820,20241219,-52.80,1760,20240531,29.26,4235,-46.28,20250120,2100,8.33,20250331,4820,-52.80,20241219,1760,29.26,20240531,6.75,Y,001380,500,224 억,,806166,N,N,73333,N,00,N
+20250401,110117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2245,110,2,5.15,953962667,437951,46.61,2135,2250,2135,2775,1495,2135,2178.27,1.79,0,32472,2285,2210,2155,2080,2025,2182,2052,225,640,500,1320,5,1,44964143,1009,16.04,0.67,12,0.97,140.00,3331.00,4820,20241219,-53.42,1760,20240531,27.56,4235,-46.99,20250120,2100,6.90,20250331,4820,-53.42,20241219,1760,27.56,20240531,6.75,Y,001380,500,224 억,,806166,N,N,73333,N,00,N
+20250401,100116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2150,15,2,0.70,480035187,222438,23.67,2135,2190,2135,2775,1495,2135,2158.09,1.79,0,24582,2285,2210,2155,2080,2025,2182,2052,225,640,500,1320,5,1,44964143,967,15.36,0.65,12,0.49,140.00,3331.00,4820,20241219,-55.39,1760,20240531,22.16,4235,-49.23,20250120,2100,2.38,20250331,4820,-55.39,20241219,1760,22.16,20240531,6.75,Y,001380,500,224 억,,806166,N,N,73333,N,00,N
+20250401,090116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2165,30,2,1.41,135812945,63442,6.75,2135,2185,2135,2775,1495,2135,2140.77,1.79,0,13889,2285,2210,2155,2080,2025,2182,2052,225,640,500,1320,5,1,44964143,973,15.46,0.65,12,0.14,140.00,3331.00,4820,20241219,-55.08,1760,20240531,23.01,4235,-48.88,20250120,2100,3.10,20250331,4820,-55.08,20241219,1760,23.01,20240531,6.75,Y,001380,500,224 억,,806166,N,N,73333,N,00,N

001390/price/prices-20250401.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
+20250401,160116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3625,25,2,0.69,308549297,84664,43.70,3605,3690,3600,4680,2520,3600,3644.61,5.68,0,14779,3840,3720,3655,3535,3470,3687,3502,711,1080,1000,2590,5,1,68469040,2482,4.01,0.26,12,0.12,903.00,13897.00,6320,20240326,-42.64,3310,20241209,9.52,4180,-13.28,20250226,3580,1.26,20250203,5980,-39.38,20240401,3310,9.52,20241209,2.52,Y,001390,1000,711 억,,3887103,N,N,1,N,00,N
+20250401,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3630,30,2,0.83,279824617,76730,39.61,3605,3690,3600,4680,2520,3600,3647.06,5.68,0,15827,3840,3720,3655,3535,3470,3687,3502,711,1080,1000,2590,5,1,68469040,2485,4.02,0.26,12,0.11,903.00,13897.00,6320,20240326,-42.56,3310,20241209,9.67,4180,-13.16,20250226,3580,1.40,20250203,5980,-39.30,20240401,3310,9.67,20241209,2.52,Y,001390,1000,711 억,,3887103,N,N,960,N,00,N
+20250401,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3655,55,2,1.53,243905472,66868,34.51,3605,3690,3600,4680,2520,3600,3647.78,5.68,0,16405,3840,3720,3655,3535,3470,3687,3502,711,1080,1000,2590,5,1,68469040,2503,4.05,0.26,12,0.10,903.00,13897.00,6320,20240326,-42.17,3310,20241209,10.42,4180,-12.56,20250226,3580,2.09,20250203,5980,-38.88,20240401,3310,10.42,20241209,2.52,Y,001390,1000,711 억,,3887103,N,N,960,N,00,N
+20250401,130117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3670,70,2,1.94,222003000,60881,31.42,3605,3690,3600,4680,2520,3600,3646.74,5.68,0,14366,3840,3720,3655,3535,3470,3687,3502,711,1080,1000,2590,5,1,68469040,2513,4.06,0.26,12,0.09,903.00,13897.00,6320,20240326,-41.93,3310,20241209,10.88,4180,-12.20,20250226,3580,2.51,20250203,5980,-38.63,20240401,3310,10.88,20241209,2.52,Y,001390,1000,711 억,,3887103,N,N,960,N,00,N
+20250401,120117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3680,80,2,2.22,203947163,55969,28.89,3605,3685,3600,4680,2520,3600,3644.17,5.68,0,13869,3840,3720,3655,3535,3470,3687,3502,711,1080,1000,2590,5,1,68469040,2520,4.08,0.26,12,0.08,903.00,13897.00,6320,20240326,-41.77,3310,20241209,11.18,4180,-11.96,20250226,3580,2.79,20250203,5980,-38.46,20240401,3310,11.18,20241209,2.52,Y,001390,1000,711 억,,3887103,N,N,960,N,00,N
+20250401,110117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3665,65,2,1.81,150629522,41453,21.40,3605,3680,3600,4680,2520,3600,3633.99,5.68,0,6967,3840,3720,3655,3535,3470,3687,3502,711,1080,1000,2590,5,1,68469040,2509,4.06,0.26,12,0.06,903.00,13897.00,6320,20240326,-42.01,3310,20241209,10.73,4180,-12.32,20250226,3580,2.37,20250203,5980,-38.71,20240401,3310,10.73,20241209,2.52,Y,001390,1000,711 억,,3887103,N,N,960,N,00,N
+20250401,100116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3610,10,2,0.28,80832702,22253,11.49,3605,3670,3600,4680,2520,3600,3632.88,5.68,0,-3243,3840,3720,3655,3535,3470,3687,3502,711,1080,1000,2590,5,1,68469040,2472,4.00,0.26,12,0.03,903.00,13897.00,6320,20240326,-42.88,3310,20241209,9.06,4180,-13.64,20250226,3580,0.84,20250203,5980,-39.63,20240401,3310,9.06,20241209,2.52,Y,001390,1000,711 억,,3887103,N,N,960,N,00,N
+20250401,090116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3635,35,2,0.97,8836315,2446,1.26,3605,3650,3605,4680,2520,3600,3614.31,5.68,0,602,3840,3720,3655,3535,3470,3687,3502,711,1080,1000,2590,5,1,68469040,2489,4.03,0.26,12,0.00,903.00,13897.00,6320,20240326,-42.48,3310,20241209,9.82,4180,-13.04,20250226,3580,1.54,20250203,5980,-39.21,20240401,3310,9.82,20241209,2.52,Y,001390,1000,711 억,,3887103,N,N,960,N,00,N

001420/price/prices-20250401.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
+20250401,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3385,65,2,1.96,12959170,3885,180.87,3320,3385,3280,4315,2325,3320,3335.69,2.53,0,-88,3363,3341,3298,3276,3233,3352,3287,38,995,500,2320,5,1,7600000,257,1.47,0.56,12,0.05,2299.00,6062.00,5080,20240412,-33.37,2790,20241209,21.33,4075,-16.93,20250226,3220,5.12,20250328,5080,-33.37,20240412,2790,21.33,20241209,0.00,Y,001420,500,38 억,,191917,N,N,0,N,00,N
+20250401,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3375,55,2,1.66,12728995,3817,177.70,3320,3380,3280,4315,2325,3320,3334.82,2.53,0,-87,3363,3341,3298,3276,3233,3352,3287,38,995,500,2320,5,1,7600000,257,1.47,0.56,12,0.05,2299.00,6062.00,5080,20240412,-33.56,2790,20241209,20.97,4075,-17.18,20250226,3220,4.81,20250328,5080,-33.56,20240412,2790,20.97,20241209,0.00,Y,001420,500,38 억,,191917,N,N,0,N,00,N
+20250401,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3290,-30,5,-0.90,7043595,2104,97.95,3320,3380,3280,4315,2325,3320,3347.72,2.53,0,-76,3363,3341,3298,3276,3233,3352,3287,38,995,500,2320,5,1,7600000,250,1.43,0.54,12,0.03,2299.00,6062.00,5080,20240412,-35.24,2790,20241209,17.92,4075,-19.26,20250226,3220,2.17,20250328,5080,-35.24,20240412,2790,17.92,20241209,0.00,Y,001420,500,38 억,,191917,N,N,0,N,00,N
+20250401,130117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,5,2,0.15,5857205,1745,81.24,3320,3380,3280,4315,2325,3320,3356.56,2.53,0,-72,3363,3341,3298,3276,3233,3352,3287,38,995,500,2320,5,1,7600000,253,1.45,0.55,12,0.02,2299.00,6062.00,5080,20240412,-34.55,2790,20241209,19.18,4075,-18.40,20250226,3220,3.26,20250328,5080,-34.55,20240412,2790,19.18,20241209,0.00,Y,001420,500,38 억,,191917,N,N,0,N,00,N
+20250401,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,5,2,0.15,5857205,1745,81.24,3320,3380,3280,4315,2325,3320,3356.56,2.53,0,-72,3363,3341,3298,3276,3233,3352,3287,38,995,500,2320,5,1,7600000,253,1.45,0.55,12,0.02,2299.00,6062.00,5080,20240412,-34.55,2790,20241209,19.18,4075,-18.40,20250226,3220,3.26,20250328,5080,-34.55,20240412,2790,19.18,20241209,0.00,Y,001420,500,38 억,,191917,N,N,0,N,00,N
+20250401,110117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,15,2,0.45,5853880,1744,81.19,3320,3380,3280,4315,2325,3320,3356.58,2.53,0,-71,3363,3341,3298,3276,3233,3352,3287,38,995,500,2320,5,1,7600000,253,1.45,0.55,12,0.02,2299.00,6062.00,5080,20240412,-34.35,2790,20241209,19.53,4075,-18.16,20250226,3220,3.57,20250328,5080,-34.35,20240412,2790,19.53,20241209,0.00,Y,001420,500,38 억,,191917,N,N,0,N,00,N
+20250401,100116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3375,55,2,1.66,1378850,412,19.18,3320,3380,3280,4315,2325,3320,3346.72,2.53,0,-75,3363,3341,3298,3276,3233,3352,3287,38,995,500,2320,5,1,7600000,257,1.47,0.56,12,0.01,2299.00,6062.00,5080,20240412,-33.56,2790,20241209,20.97,4075,-17.18,20250226,3220,4.81,20250328,5080,-33.56,20240412,2790,20.97,20241209,0.00,Y,001420,500,38 억,,191917,N,N,0,N,00,N
+20250401,090116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3320,0,3,0.00,3320,1,0.05,3320,3320,3320,4315,2325,3320,3320.00,2.53,0,0,3363,3341,3298,3276,3233,3352,3287,38,995,500,2320,5,1,7600000,252,1.44,0.55,12,0.00,2299.00,6062.00,5080,20240412,-34.65,2790,20241209,19.00,4075,-18.53,20250226,3220,3.11,20250328,5080,-34.65,20240412,2790,19.00,20241209,0.00,Y,001420,500,38 억,,191917,N,N,0,N,00,N

001430/price/prices-20250401.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
+20250401,160117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17160,-320,5,-1.83,1983056260,114838,180.26,17480,17620,17020,22700,12240,17480,17268.43,7.69,0,-60489,18126,17802,17546,17222,16966,17675,17095,2193,5220,5000,12580,10,1,35862119,6154,30.43,0.32,12,0.32,564.00,54089.00,25700,20240516,-33.23,16640,20240805,3.12,21800,-21.28,20250307,17020,0.82,20250401,25700,-33.23,20240516,16640,3.12,20240805,0.74,Y,001430,5000,2193 억,,2758731,N,N,17385,N,00,N
+20250401,150117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17080,-400,5,-2.29,1738978410,100546,157.82,17480,17620,17040,22700,12240,17480,17295.35,7.69,0,-55277,18126,17802,17546,17222,16966,17675,17095,2193,5220,5000,12580,10,1,35862119,6125,30.28,0.32,12,0.28,564.00,54089.00,25700,20240516,-33.54,16640,20240805,2.64,21800,-21.65,20250307,17040,0.23,20250401,25700,-33.54,20240516,16640,2.64,20240805,0.74,Y,001430,5000,2193 억,,2758731,N,N,5691,N,00,N
+20250401,140117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17240,-240,5,-1.37,1219418325,70227,110.23,17480,17620,17200,22700,12240,17480,17363.95,7.69,0,-34683,18126,17802,17546,17222,16966,17675,17095,2193,5220,5000,12580,10,1,35862119,6183,30.57,0.32,12,0.20,564.00,54089.00,25700,20240516,-32.92,16640,20240805,3.61,21800,-20.92,20250307,17200,0.23,20250401,25700,-32.92,20240516,16640,3.61,20240805,0.74,Y,001430,5000,2193 억,,2758731,N,N,5691,N,00,N
+20250401,130118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17270,-210,5,-1.20,1054767840,60685,95.25,17480,17620,17200,22700,12240,17480,17381.03,7.69,0,-31503,18126,17802,17546,17222,16966,17675,17095,2193,5220,5000,12580,10,1,35862119,6193,30.62,0.32,12,0.17,564.00,54089.00,25700,20240516,-32.80,16640,20240805,3.79,21800,-20.78,20250307,17200,0.41,20250401,25700,-32.80,20240516,16640,3.79,20240805,0.74,Y,001430,5000,2193 억,,2758731,N,N,5691,N,00,N
+20250401,120117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17280,-200,5,-1.14,899370950,51706,81.16,17480,17620,17200,22700,12240,17480,17393.94,7.69,0,-31344,18126,17802,17546,17222,16966,17675,17095,2193,5220,5000,12580,10,1,35862119,6197,30.64,0.32,12,0.14,564.00,54089.00,25700,20240516,-32.76,16640,20240805,3.85,21800,-20.73,20250307,17200,0.47,20250401,25700,-32.76,20240516,16640,3.85,20240805,0.74,Y,001430,5000,2193 억,,2758731,N,N,5691,N,00,N
+20250401,110117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17270,-210,5,-1.20,629819015,36106,56.67,17480,17620,17200,22700,12240,17480,17443.61,7.69,0,-26113,18126,17802,17546,17222,16966,17675,17095,2193,5220,5000,12580,10,1,35862119,6193,30.62,0.32,12,0.10,564.00,54089.00,25700,20240516,-32.80,16640,20240805,3.79,21800,-20.78,20250307,17200,0.41,20250401,25700,-32.80,20240516,16640,3.79,20240805,0.74,Y,001430,5000,2193 억,,2758731,N,N,5691,N,00,N
+20250401,100116,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17260,-220,5,-1.26,500508290,28612,44.91,17480,17620,17250,22700,12240,17480,17492.95,7.69,0,-22814,18126,17802,17546,17222,16966,17675,17095,2193,5220,5000,12580,10,1,35862119,6190,30.60,0.32,12,0.08,564.00,54089.00,25700,20240516,-32.84,16640,20240805,3.73,21800,-20.83,20250307,17250,0.06,20250401,25700,-32.84,20240516,16640,3.73,20240805,0.74,Y,001430,5000,2193 억,,2758731,N,N,5691,N,00,N
+20250401,090116,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17580,100,2,0.57,10689400,611,0.96,17480,17580,17480,22700,12240,17480,17494.93,7.69,0,79,18126,17802,17546,17222,16966,17675,17095,2193,5220,5000,12580,10,1,35862119,6305,31.17,0.33,12,0.00,564.00,54089.00,25700,20240516,-31.60,16640,20240805,5.65,21800,-19.36,20250307,17290,1.68,20250331,25700,-31.60,20240516,16640,5.65,20240805,0.74,Y,001430,5000,2193 억,,2758731,N,N,5691,N,00,N

001440/price/prices-20250401.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
+20250401,160117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11510,80,2,0.70,6396841565,557495,76.04,11430,11600,11290,14850,8010,11430,11474.25,6.13,0,-115170,11810,11620,11500,11310,11190,11560,11250,1864,3420,1000,8450,10,1,186447300,21460,28.77,1.46,12,0.30,400.00,7910.00,20950,20240521,-45.06,9700,20240329,18.66,14440,-20.29,20250116,11120,3.51,20250102,20950,-45.06,20240521,10000,15.10,20241209,2.25,Y,001440,1000,1864 억,,11437507,N,N,130234,N,00,N
+20250401,150118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11520,90,2,0.79,5852370415,510217,69.59,11430,11600,11290,14850,8010,11430,11470.36,6.13,0,-115134,11810,11620,11500,11310,11190,11560,11250,1864,3420,1000,8450,10,1,186447300,21479,28.80,1.46,12,0.27,400.00,7910.00,20950,20240521,-45.01,9700,20240329,18.76,14440,-20.22,20250116,11120,3.60,20250102,20950,-45.01,20240521,10000,15.20,20241209,2.25,Y,001440,1000,1864 억,,11437507,N,N,170711,N,00,N
+20250401,140117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11520,90,2,0.79,5210284010,454485,61.99,11430,11600,11290,14850,8010,11430,11464.16,6.13,0,-112260,11810,11620,11500,11310,11190,11560,11250,1864,3420,1000,8450,10,1,186447300,21479,28.80,1.46,12,0.24,400.00,7910.00,20950,20240521,-45.01,9700,20240329,18.76,14440,-20.22,20250116,11120,3.60,20250102,20950,-45.01,20240521,10000,15.20,20241209,2.25,Y,001440,1000,1864 억,,11437507,N,N,170711,N,00,N
+20250401,130118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11520,90,2,0.79,4686754860,409034,55.79,11430,11600,11290,14850,8010,11430,11458.11,6.13,0,-101572,11810,11620,11500,11310,11190,11560,11250,1864,3420,1000,8450,10,1,186447300,21479,28.80,1.46,12,0.22,400.00,7910.00,20950,20240521,-45.01,9700,20240329,18.76,14440,-20.22,20250116,11120,3.60,20250102,20950,-45.01,20240521,10000,15.20,20241209,2.25,Y,001440,1000,1864 억,,11437507,N,N,170711,N,00,N
+20250401,120118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11560,130,2,1.14,4354738865,380261,51.87,11430,11600,11290,14850,8010,11430,11451.98,6.13,0,-92506,11810,11620,11500,11310,11190,11560,11250,1864,3420,1000,8450,10,1,186447300,21553,28.90,1.46,12,0.20,400.00,7910.00,20950,20240521,-44.82,9700,20240329,19.18,14440,-19.94,20250116,11120,3.96,20250102,20950,-44.82,20240521,10000,15.60,20241209,2.25,Y,001440,1000,1864 억,,11437507,N,N,170711,N,00,N
+20250401,110118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11500,70,2,0.61,3581166000,313247,42.73,11430,11600,11290,14850,8010,11430,11432.40,6.13,0,-72478,11810,11620,11500,11310,11190,11560,11250,1864,3420,1000,8450,10,1,186447300,21441,28.75,1.45,12,0.17,400.00,7910.00,20950,20240521,-45.11,9700,20240329,18.56,14440,-20.36,20250116,11120,3.42,20250102,20950,-45.11,20240521,10000,15.00,20241209,2.25,Y,001440,1000,1864 억,,11437507,N,N,170711,N,00,N
+20250401,100117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11320,-110,5,-0.96,2373007460,207397,28.29,11430,11600,11290,14850,8010,11430,11441.87,6.13,0,-33214,11810,11620,11500,11310,11190,11560,11250,1864,3420,1000,8450,10,1,186447300,21106,28.30,1.43,12,0.11,400.00,7910.00,20950,20240521,-45.97,9700,20240329,16.70,14440,-21.61,20250116,11120,1.80,20250102,20950,-45.97,20240521,10000,13.20,20241209,2.25,Y,001440,1000,1864 억,,11437507,N,N,170711,N,00,N
+20250401,090117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11540,110,2,0.96,314567130,27393,3.74,11430,11600,11430,14850,8010,11430,11483.70,6.13,0,-6017,11810,11620,11500,11310,11190,11560,11250,1864,3420,1000,8450,10,1,186447300,21516,28.85,1.46,12,0.01,400.00,7910.00,20950,20240521,-44.92,9700,20240329,18.97,14440,-20.08,20250116,11120,3.78,20250102,20950,-44.92,20240521,10000,15.40,20241209,2.25,Y,001440,1000,1864 억,,11437507,N,N,170711,N,00,N

001450/price/prices-20250401.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
+20250401,160117,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22150,300,2,1.37,5123409625,230387,80.88,21800,22500,21800,28400,15300,21850,22238.31,37.66,0,6988,22250,22050,21800,21600,21350,22075,21625,447,6550,500,16600,50,1,89400000,19802,3.26,0.32,12,0.26,6799.00,68491.00,36750,20240731,-39.73,21550,20250331,2.78,26650,-16.89,20250113,21550,2.78,20250331,36750,-39.73,20240731,21550,2.78,20250331,0.33,Y,001450,500,447 억,,33667514,N,N,51803,N,00,N
+20250401,150118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22150,300,2,1.37,4158443325,186859,65.60,21800,22500,21800,28400,15300,21850,22254.44,37.66,0,9371,22250,22050,21800,21600,21350,22075,21625,447,6550,500,16600,50,1,89400000,19802,3.26,0.32,12,0.21,6799.00,68491.00,36750,20240731,-39.73,21550,20250331,2.78,26650,-16.89,20250113,21550,2.78,20250331,36750,-39.73,20240731,21550,2.78,20250331,0.33,Y,001450,500,447 억,,33667514,N,N,58424,N,00,N
+20250401,140117,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22300,450,2,2.06,3535677050,158860,55.77,21800,22500,21800,28400,15300,21850,22256.56,37.66,0,11554,22250,22050,21800,21600,21350,22075,21625,447,6550,500,16600,50,1,89400000,19936,3.28,0.33,12,0.18,6799.00,68491.00,36750,20240731,-39.32,21550,20250331,3.48,26650,-16.32,20250113,21550,3.48,20250331,36750,-39.32,20240731,21550,3.48,20250331,0.33,Y,001450,500,447 억,,33667514,N,N,58424,N,00,N
+20250401,130118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22250,400,2,1.83,3235766400,145401,51.04,21800,22500,21800,28400,15300,21850,22254.09,37.66,0,10004,22250,22050,21800,21600,21350,22075,21625,447,6550,500,16600,50,1,89400000,19892,3.27,0.32,12,0.16,6799.00,68491.00,36750,20240731,-39.46,21550,20250331,3.25,26650,-16.51,20250113,21550,3.25,20250331,36750,-39.46,20240731,21550,3.25,20250331,0.33,Y,001450,500,447 억,,33667514,N,N,58424,N,00,N
+20250401,120118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22300,450,2,2.06,2958678500,132966,46.68,21800,22500,21800,28400,15300,21850,22251.39,37.66,0,10132,22250,22050,21800,21600,21350,22075,21625,447,6550,500,16600,50,1,89400000,19936,3.28,0.33,12,0.15,6799.00,68491.00,36750,20240731,-39.32,21550,20250331,3.48,26650,-16.32,20250113,21550,3.48,20250331,36750,-39.32,20240731,21550,3.48,20250331,0.33,Y,001450,500,447 억,,33667514,N,N,58424,N,00,N
+20250401,110118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22200,350,2,1.60,2372296975,106595,37.42,21800,22500,21800,28400,15300,21850,22255.24,37.66,0,13600,22250,22050,21800,21600,21350,22075,21625,447,6550,500,16600,50,1,89400000,19847,3.27,0.32,12,0.12,6799.00,68491.00,36750,20240731,-39.59,21550,20250331,3.02,26650,-16.70,20250113,21550,3.02,20250331,36750,-39.59,20240731,21550,3.02,20250331,0.33,Y,001450,500,447 억,,33667514,N,N,58424,N,00,N
+20250401,100117,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22300,450,2,2.06,1541997900,69248,24.31,21800,22500,21800,28400,15300,21850,22267.76,37.66,0,24800,22250,22050,21800,21600,21350,22075,21625,447,6550,500,16600,50,1,89400000,19936,3.28,0.33,12,0.08,6799.00,68491.00,36750,20240731,-39.32,21550,20250331,3.48,26650,-16.32,20250113,21550,3.48,20250331,36750,-39.32,20240731,21550,3.48,20250331,0.33,Y,001450,500,447 억,,33667514,N,N,58424,N,00,N
+20250401,090117,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21850,0,3,0.00,87920200,4024,1.41,21800,22000,21800,28400,15300,21850,21848.96,37.66,0,519,22250,22050,21800,21600,21350,22075,21625,447,6550,500,16600,50,1,89400000,19534,3.21,0.32,12,0.00,6799.00,68491.00,36750,20240731,-40.54,21550,20250331,1.39,26650,-18.01,20250113,21550,1.39,20250331,36750,-40.54,20240731,21550,1.39,20250331,0.33,Y,001450,500,447 억,,33667514,N,N,58424,N,00,N

001460/price/prices-20250401.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
+20250401,160118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26900,0,3,0.00,51506150,1931,290.81,26450,27150,26450,34950,18850,26900,26673.30,5.09,0,7,27333,27116,26833,26616,26333,26975,26475,31,8050,500,18290,50,1,6246150,1680,12.27,0.41,12,0.03,2192.00,65529.00,50700,20240408,-46.94,26350,20250313,2.09,30200,-10.93,20250115,26350,2.09,20250313,507000,-94.69,20240408,26350,2.09,20250313,0.01,Y,001460,500,31 억,,318127,N,N,0,N,00,N
+20250401,150118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26750,-150,5,-0.56,50269050,1885,283.89,26450,27150,26450,34950,18850,26900,26667.93,5.09,0,9,27333,27116,26833,26616,26333,26975,26475,31,8050,500,18290,50,1,6246150,1671,12.20,0.41,12,0.03,2192.00,65529.00,50700,20240408,-47.24,26350,20250313,1.52,30200,-11.42,20250115,26350,1.52,20250313,507000,-94.72,20240408,26350,1.52,20250313,0.01,Y,001460,500,31 억,,318127,N,N,0,N,00,N
+20250401,140118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26800,-100,5,-0.37,50215500,1883,283.58,26450,27150,26450,34950,18850,26900,26667.82,5.09,0,9,27333,27116,26833,26616,26333,26975,26475,31,8050,500,18290,50,1,6246150,1674,12.23,0.41,12,0.03,2192.00,65529.00,50700,20240408,-47.14,26350,20250313,1.71,30200,-11.26,20250115,26350,1.71,20250313,507000,-94.71,20240408,26350,1.71,20250313,0.01,Y,001460,500,31 억,,318127,N,N,0,N,00,N
+20250401,130118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26800,-100,5,-0.37,46892800,1759,264.91,26450,27150,26450,34950,18850,26900,26658.78,5.09,0,52,27333,27116,26833,26616,26333,26975,26475,31,8050,500,18290,50,1,6246150,1674,12.23,0.41,12,0.03,2192.00,65529.00,50700,20240408,-47.14,26350,20250313,1.71,30200,-11.26,20250115,26350,1.71,20250313,507000,-94.71,20240408,26350,1.71,20250313,0.01,Y,001460,500,31 억,,318127,N,N,0,N,00,N
+20250401,120118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26750,-150,5,-0.56,46758800,1754,264.16,26450,27150,26450,34950,18850,26900,26658.38,5.09,0,50,27333,27116,26833,26616,26333,26975,26475,31,8050,500,18290,50,1,6246150,1671,12.20,0.41,12,0.03,2192.00,65529.00,50700,20240408,-47.24,26350,20250313,1.52,30200,-11.42,20250115,26350,1.52,20250313,507000,-94.72,20240408,26350,1.52,20250313,0.01,Y,001460,500,31 억,,318127,N,N,0,N,00,N
+20250401,110118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26900,0,3,0.00,45847250,1720,259.04,26450,27150,26450,34950,18850,26900,26655.38,5.09,0,47,27333,27116,26833,26616,26333,26975,26475,31,8050,500,18290,50,1,6246150,1680,12.27,0.41,12,0.03,2192.00,65529.00,50700,20240408,-46.94,26350,20250313,2.09,30200,-10.93,20250115,26350,2.09,20250313,507000,-94.69,20240408,26350,2.09,20250313,0.01,Y,001460,500,31 억,,318127,N,N,0,N,00,N
+20250401,100117,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26650,-250,5,-0.93,35911800,1348,203.01,26450,27150,26450,34950,18850,26900,26640.80,5.09,0,52,27333,27116,26833,26616,26333,26975,26475,31,8050,500,18290,50,1,6246150,1665,12.16,0.41,12,0.02,2192.00,65529.00,50700,20240408,-47.44,26350,20250313,1.14,30200,-11.75,20250115,26350,1.14,20250313,507000,-94.74,20240408,26350,1.14,20250313,0.01,Y,001460,500,31 억,,318127,N,N,0,N,00,N
+20250401,090117,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26900,0,3,0.00,0,0,0.00,0,0,0,34950,18850,26900,0.00,5.09,0,0,27333,27116,26833,26616,26333,26975,26475,31,8050,500,18290,50,1,6246150,1680,12.27,0.41,12,0.00,2192.00,65529.00,50700,20240408,-46.94,26350,20250313,2.09,30200,-10.93,20250115,26350,2.09,20250313,507000,-94.69,20240408,26350,2.09,20250313,0.01,Y,001460,500,31 억,,318127,N,N,0,N,00,N

001470/price/prices-20250401.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
+20250401,160118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,397,372,358,333,319,365,326,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2370,20240320,-85.36,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,227456,N,00,N
+20250401,150118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,397,372,358,333,319,365,326,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2370,20240320,-85.36,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,227456,N,00,N
+20250401,140118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,397,372,358,333,319,365,326,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2370,20240320,-85.36,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,227456,N,00,N
+20250401,130119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,397,372,358,333,319,365,326,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2370,20240320,-85.36,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,227456,N,00,N
+20250401,120118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,397,372,358,333,319,365,326,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2370,20240320,-85.36,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,227456,N,00,N
+20250401,110118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,397,372,358,333,319,365,326,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2370,20240320,-85.36,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,227456,N,00,N
+20250401,100117,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,397,372,358,333,319,365,326,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2370,20240320,-85.36,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,227456,N,00,N
+20250401,090117,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,397,372,358,333,319,365,326,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2370,20240320,-85.36,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,227456,N,00,N

001500/price/prices-20250401.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
+20250401,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5610,-20,5,-0.36,728166170,129567,58.55,5630,5670,5580,7310,3950,5630,5620.00,3.21,0,-48586,5736,5682,5626,5572,5516,5655,5545,3092,1680,5000,3940,10,1,61833044,3469,4.32,0.18,12,0.21,1298.00,31002.00,8603,20240325,-34.79,5570,20250331,0.72,6850,-18.10,20250114,5570,0.72,20250331,9270,-39.48,20240923,5570,0.72,20250331,0.53,Y,001500,5000,3091 억,,1987432,N,N,1934,N,00,N
+20250401,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5620,-10,5,-0.18,652945350,116170,52.50,5630,5670,5580,7310,3950,5630,5620.60,3.21,0,-43723,5736,5682,5626,5572,5516,5655,5545,3092,1680,5000,3940,10,1,61833044,3475,4.33,0.18,12,0.19,1298.00,31002.00,8603,20240325,-34.67,5570,20250331,0.90,6850,-17.96,20250114,5570,0.90,20250331,9270,-39.37,20240923,5570,0.90,20250331,0.53,Y,001500,5000,3091 억,,1987432,N,N,4079,N,00,N
+20250401,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5630,0,3,0.00,492865870,87700,39.63,5630,5670,5580,7310,3950,5630,5619.91,3.21,0,-27697,5736,5682,5626,5572,5516,5655,5545,3092,1680,5000,3940,10,1,61833044,3481,4.34,0.18,12,0.14,1298.00,31002.00,8603,20240325,-34.56,5570,20250331,1.08,6850,-17.81,20250114,5570,1.08,20250331,9270,-39.27,20240923,5570,1.08,20250331,0.53,Y,001500,5000,3091 억,,1987432,N,N,4079,N,00,N
+20250401,130119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5640,10,2,0.18,445196920,79246,35.81,5630,5670,5580,7310,3950,5630,5617.91,3.21,0,-20477,5736,5682,5626,5572,5516,5655,5545,3092,1680,5000,3940,10,1,61833044,3487,4.35,0.18,12,0.13,1298.00,31002.00,8603,20240325,-34.44,5570,20250331,1.26,6850,-17.66,20250114,5570,1.26,20250331,9270,-39.16,20240923,5570,1.26,20250331,0.53,Y,001500,5000,3091 억,,1987432,N,N,4079,N,00,N
+20250401,120119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5620,-10,5,-0.18,409921140,72979,32.98,5630,5670,5580,7310,3950,5630,5616.97,3.21,0,-19475,5736,5682,5626,5572,5516,5655,5545,3092,1680,5000,3940,10,1,61833044,3475,4.33,0.18,12,0.12,1298.00,31002.00,8603,20240325,-34.67,5570,20250331,0.90,6850,-17.96,20250114,5570,0.90,20250331,9270,-39.37,20240923,5570,0.90,20250331,0.53,Y,001500,5000,3091 억,,1987432,N,N,4079,N,00,N
+20250401,110119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5630,0,3,0.00,304531675,54251,24.52,5630,5670,5580,7310,3950,5630,5613.38,3.21,0,-18378,5736,5682,5626,5572,5516,5655,5545,3092,1680,5000,3940,10,1,61833044,3481,4.34,0.18,12,0.09,1298.00,31002.00,8603,20240325,-34.56,5570,20250331,1.08,6850,-17.81,20250114,5570,1.08,20250331,9270,-39.27,20240923,5570,1.08,20250331,0.53,Y,001500,5000,3091 억,,1987432,N,N,4079,N,00,N
+20250401,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5590,-40,5,-0.71,180544700,32119,14.51,5630,5670,5580,7310,3950,5630,5621.12,3.21,0,-11105,5736,5682,5626,5572,5516,5655,5545,3092,1680,5000,3940,10,1,61833044,3456,4.31,0.18,12,0.05,1298.00,31002.00,8603,20240325,-35.02,5570,20250331,0.36,6850,-18.39,20250114,5570,0.36,20250331,9270,-39.70,20240923,5570,0.36,20250331,0.53,Y,001500,5000,3091 억,,1987432,N,N,4079,N,00,N
+20250401,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5650,20,2,0.36,13117740,2329,1.05,5630,5670,5630,7310,3950,5630,5632.35,3.21,0,-247,5736,5682,5626,5572,5516,5655,5545,3092,1680,5000,3940,10,1,61833044,3494,4.35,0.18,12,0.00,1298.00,31002.00,8603,20240325,-34.33,5570,20250331,1.44,6850,-17.52,20250114,5570,1.44,20250331,9270,-39.05,20240923,5570,1.44,20250331,0.53,Y,001500,5000,3091 억,,1987432,N,N,4079,N,00,N

001510/price/prices-20250401.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
+20250401,160118,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,454,6,2,1.34,105016968,231936,29.23,448,457,448,582,314,448,452.78,5.98,0,-7367,457,452,450,445,443,451,444,2363,134,500,330,1,1,472590171,2146,90.80,0.32,12,0.05,5.00,1420.00,630,20240904,-27.94,448,20250401,1.34,500,-9.20,20250113,448,1.34,20250401,630,-27.94,20240904,448,1.34,20250401,1.45,Y,001510,500,2362 억,,28237459,N,N,1,N,00,N
+20250401,150119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,453,5,2,1.12,91506402,202140,25.47,448,457,448,582,314,448,452.69,5.98,0,-1728,457,452,450,445,443,451,444,2363,134,500,330,1,1,472590171,2141,90.60,0.32,12,0.04,5.00,1420.00,630,20240904,-28.10,448,20250401,1.12,500,-9.40,20250113,448,1.12,20250401,630,-28.10,20240904,448,1.12,20250401,1.45,Y,001510,500,2362 억,,28237459,N,N,25532,N,00,N
+20250401,140118,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,453,5,2,1.12,89651147,198049,24.96,448,457,448,582,314,448,452.67,5.98,0,-1131,457,452,450,445,443,451,444,2363,134,500,330,1,1,472590171,2141,90.60,0.32,12,0.04,5.00,1420.00,630,20240904,-28.10,448,20250401,1.12,500,-9.40,20250113,448,1.12,20250401,630,-28.10,20240904,448,1.12,20250401,1.45,Y,001510,500,2362 억,,28237459,N,N,25532,N,00,N
+20250401,130119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,454,6,2,1.34,78345834,173098,21.81,448,457,448,582,314,448,452.61,5.98,0,2283,457,452,450,445,443,451,444,2363,134,500,330,1,1,472590171,2146,90.80,0.32,12,0.04,5.00,1420.00,630,20240904,-27.94,448,20250401,1.34,500,-9.20,20250113,448,1.34,20250401,630,-27.94,20240904,448,1.34,20250401,1.45,Y,001510,500,2362 억,,28237459,N,N,25532,N,00,N
+20250401,120119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,452,4,2,0.89,70728320,156296,19.70,448,457,448,582,314,448,452.53,5.98,0,3550,457,452,450,445,443,451,444,2363,134,500,330,1,1,472590171,2136,90.40,0.32,12,0.03,5.00,1420.00,630,20240904,-28.25,448,20250401,0.89,500,-9.60,20250113,448,0.89,20250401,630,-28.25,20240904,448,0.89,20250401,1.45,Y,001510,500,2362 억,,28237459,N,N,25532,N,00,N
+20250401,110119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,454,6,2,1.34,57467987,127002,16.00,448,457,448,582,314,448,452.50,5.98,0,-3188,457,452,450,445,443,451,444,2363,134,500,330,1,1,472590171,2146,90.80,0.32,12,0.03,5.00,1420.00,630,20240904,-27.94,448,20250401,1.34,500,-9.20,20250113,448,1.34,20250401,630,-27.94,20240904,448,1.34,20250401,1.45,Y,001510,500,2362 억,,28237459,N,N,25532,N,00,N
+20250401,100118,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,452,4,2,0.89,42755030,94439,11.90,448,457,448,582,314,448,452.73,5.98,0,-6639,457,452,450,445,443,451,444,2363,134,500,330,1,1,472590171,2136,90.40,0.32,12,0.02,5.00,1420.00,630,20240904,-28.25,448,20250401,0.89,500,-9.60,20250113,448,0.89,20250401,630,-28.25,20240904,448,0.89,20250401,1.45,Y,001510,500,2362 억,,28237459,N,N,25532,N,00,N
+20250401,090118,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,453,5,2,1.12,15175063,33713,4.25,448,454,448,582,314,448,450.12,5.98,0,-818,457,452,450,445,443,451,444,2363,134,500,330,1,1,472590171,2141,90.60,0.32,12,0.01,5.00,1420.00,630,20240904,-28.10,448,20250401,1.12,500,-9.40,20250113,448,1.12,20250401,630,-28.10,20240904,448,1.12,20250401,1.45,Y,001510,500,2362 억,,28237459,N,N,25532,N,00,N

001520/price/prices-20250401.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
+20250401,160119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,556,11,2,2.02,309842183,560555,76.51,552,570,541,708,382,545,552.74,4.35,0,167577,569,556,546,533,523,552,529,1193,163,500,380,1,1,238684063,1327,-1.79,0.16,12,0.23,-310.00,3534.00,990,20240326,-43.84,536,20250331,3.73,715,-22.24,20250109,536,3.73,20250331,970,-42.68,20240402,536,3.73,20250331,0.73,Y,001520,500,1193 억,,10383137,N,N,3230,N,00,N
+20250401,150119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,553,8,2,1.47,302987620,548206,74.82,552,570,541,708,382,545,552.69,4.35,0,171175,569,556,546,533,523,552,529,1193,163,500,380,1,1,238684063,1320,-1.78,0.16,12,0.23,-310.00,3534.00,990,20240326,-44.14,536,20250331,3.17,715,-22.66,20250109,536,3.17,20250331,970,-42.99,20240402,536,3.17,20250331,0.73,Y,001520,500,1193 억,,10383137,N,N,1231,N,00,N
+20250401,140119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,554,9,2,1.65,288530686,522054,71.25,552,570,541,708,382,545,552.68,4.35,0,167636,569,556,546,533,523,552,529,1193,163,500,380,1,1,238684063,1322,-1.79,0.16,12,0.22,-310.00,3534.00,990,20240326,-44.04,536,20250331,3.36,715,-22.52,20250109,536,3.36,20250331,970,-42.89,20240402,536,3.36,20250331,0.73,Y,001520,500,1193 억,,10383137,N,N,1231,N,00,N
+20250401,130119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,554,9,2,1.65,271077650,490551,66.95,552,570,541,708,382,545,552.60,4.35,0,163626,569,556,546,533,523,552,529,1193,163,500,380,1,1,238684063,1322,-1.79,0.16,12,0.21,-310.00,3534.00,990,20240326,-44.04,536,20250331,3.36,715,-22.52,20250109,536,3.36,20250331,970,-42.89,20240402,536,3.36,20250331,0.73,Y,001520,500,1193 억,,10383137,N,N,1231,N,00,N
+20250401,120119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,557,12,2,2.20,250700223,453858,61.95,552,570,541,708,382,545,552.38,4.35,0,141159,569,556,546,533,523,552,529,1193,163,500,380,1,1,238684063,1329,-1.80,0.16,12,0.19,-310.00,3534.00,990,20240326,-43.74,536,20250331,3.92,715,-22.10,20250109,536,3.92,20250331,970,-42.58,20240402,536,3.92,20250331,0.73,Y,001520,500,1193 억,,10383137,N,N,1231,N,00,N
+20250401,110119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,550,5,2,0.92,237082410,429302,58.59,552,570,541,708,382,545,552.25,4.35,0,132622,569,556,546,533,523,552,529,1193,163,500,380,1,1,238684063,1313,-1.77,0.16,12,0.18,-310.00,3534.00,990,20240326,-44.44,536,20250331,2.61,715,-23.08,20250109,536,2.61,20250331,970,-43.30,20240402,536,2.61,20250331,0.73,Y,001520,500,1193 억,,10383137,N,N,1231,N,00,N
+20250401,100118,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,547,2,2,0.37,177675581,321120,43.83,552,570,541,708,382,545,553.30,4.35,0,65634,569,556,546,533,523,552,529,1193,163,500,380,1,1,238684063,1306,-1.76,0.15,12,0.13,-310.00,3534.00,990,20240326,-44.75,536,20250331,2.05,715,-23.50,20250109,536,2.05,20250331,970,-43.61,20240402,536,2.05,20250331,0.73,Y,001520,500,1193 억,,10383137,N,N,1231,N,00,N
+20250401,090118,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,559,14,2,2.57,72589716,131416,17.94,552,570,551,708,382,545,552.37,4.35,0,5978,569,556,546,533,523,552,529,1193,163,500,380,1,1,238684063,1334,-1.80,0.16,12,0.06,-310.00,3534.00,990,20240326,-43.54,536,20250331,4.29,715,-21.82,20250109,536,4.29,20250331,970,-42.37,20240402,536,4.29,20250331,0.73,Y,001520,500,1193 억,,10383137,N,N,1231,N,00,N

001530/price/prices-20250401.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
+20250401,160119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46750,-50,5,-0.11,4298025450,93507,93.08,46500,46750,45450,60800,32800,46800,45964.75,8.93,0,-42557,49300,48050,46750,45500,44200,47400,44850,133,14000,500,32760,50,1,19370819,9056,754.03,1.80,12,0.48,62.00,26002.00,50500,20241227,-7.43,22442,20240426,108.31,50300,-7.06,20250114,41700,12.11,20250210,51500,-9.22,20241223,23450,99.36,20240426,1.99,Y,001530,500,132 억,,1730095,N,N,28013,N,00,N
+20250401,150119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45750,-1050,5,-2.24,3284071650,71546,71.22,46500,46700,45450,60800,32800,46800,45901.54,8.93,0,-29870,49300,48050,46750,45500,44200,47400,44850,133,14000,500,32760,50,1,19370819,8862,737.90,1.76,12,0.37,62.00,26002.00,50500,20241227,-9.41,22442,20240426,103.86,50300,-9.05,20250114,41700,9.71,20250210,51500,-11.17,20241223,23450,95.10,20240426,1.99,Y,001530,500,132 억,,1730095,N,N,35938,N,00,N
+20250401,140119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45850,-950,5,-2.03,2355111550,51238,51.00,46500,46700,45450,60800,32800,46800,45964.16,8.93,0,-21356,49300,48050,46750,45500,44200,47400,44850,133,14000,500,32760,50,1,19370819,8882,739.52,1.76,12,0.26,62.00,26002.00,50500,20241227,-9.21,22442,20240426,104.30,50300,-8.85,20250114,41700,9.95,20250210,51500,-10.97,20241223,23450,95.52,20240426,1.99,Y,001530,500,132 억,,1730095,N,N,35938,N,00,N
+20250401,130120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45900,-900,5,-1.92,1861691750,40462,40.28,46500,46700,45450,60800,32800,46800,46010.87,8.93,0,-14379,49300,48050,46750,45500,44200,47400,44850,133,14000,500,32760,50,1,19370819,8891,740.32,1.77,12,0.21,62.00,26002.00,50500,20241227,-9.11,22442,20240426,104.53,50300,-8.75,20250114,41700,10.07,20250210,51500,-10.87,20241223,23450,95.74,20240426,1.99,Y,001530,500,132 억,,1730095,N,N,35938,N,00,N
+20250401,120119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46100,-700,5,-1.50,1676170150,36434,36.27,46500,46700,45450,60800,32800,46800,46005.66,8.93,0,-12583,49300,48050,46750,45500,44200,47400,44850,133,14000,500,32760,50,1,19370819,8930,743.55,1.77,12,0.19,62.00,26002.00,50500,20241227,-8.71,22442,20240426,105.42,50300,-8.35,20250114,41700,10.55,20250210,51500,-10.49,20241223,23450,96.59,20240426,1.99,Y,001530,500,132 억,,1730095,N,N,35938,N,00,N
+20250401,110119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46050,-750,5,-1.60,1338481800,29109,28.98,46500,46700,45450,60800,32800,46800,45981.72,8.93,0,-10270,49300,48050,46750,45500,44200,47400,44850,133,14000,500,32760,50,1,19370819,8920,742.74,1.77,12,0.15,62.00,26002.00,50500,20241227,-8.81,22442,20240426,105.20,50300,-8.45,20250114,41700,10.43,20250210,51500,-10.58,20241223,23450,96.38,20240426,1.99,Y,001530,500,132 억,,1730095,N,N,35938,N,00,N
+20250401,100118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45900,-900,5,-1.92,578384200,12520,12.46,46500,46700,45500,60800,32800,46800,46196.82,8.93,0,-4728,49300,48050,46750,45500,44200,47400,44850,133,14000,500,32760,50,1,19370819,8891,740.32,1.77,12,0.06,62.00,26002.00,50500,20241227,-9.11,22442,20240426,104.53,50300,-8.75,20250114,41700,10.07,20250210,51500,-10.87,20241223,23450,95.74,20240426,1.99,Y,001530,500,132 억,,1730095,N,N,35938,N,00,N
+20250401,090118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46350,-450,5,-0.96,12036300,260,0.26,46500,46700,45500,60800,32800,46800,46293.46,8.93,0,-36,49300,48050,46750,45500,44200,47400,44850,133,14000,500,32760,50,1,19370819,8978,747.58,1.78,12,0.00,62.00,26002.00,50500,20241227,-8.22,22442,20240426,106.53,50300,-7.85,20250114,41700,11.15,20250210,51500,-10.00,20241223,23450,97.65,20240426,1.99,Y,001530,500,132 억,,1730095,N,N,35938,N,00,N

001540/price/prices-20250401.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
+20250401,160119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,240,2,3.79,283733210,43498,63.76,6360,6600,6360,8240,4440,6340,6522.90,3.68,0,-1267,6813,6576,6403,6166,5993,6490,6080,65,1900,500,4560,10,1,13042420,858,5.09,0.50,12,0.33,1292.00,13082.00,8310,20240325,-20.82,6230,20250331,5.62,7250,-9.24,20250317,6230,5.62,20250331,8270,-20.44,20241017,6230,5.62,20250331,1.28,Y,001540,500,65 억,,480051,N,N,220,N,00,N
+20250401,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,180,2,2.84,263528020,40399,59.22,6360,6600,6360,8240,4440,6340,6523.13,3.68,0,-1346,6813,6576,6403,6166,5993,6490,6080,65,1900,500,4560,10,1,13042420,850,5.05,0.50,12,0.31,1292.00,13082.00,8310,20240325,-21.54,6230,20250331,4.65,7250,-10.07,20250317,6230,4.65,20250331,8270,-21.16,20241017,6230,4.65,20250331,1.28,Y,001540,500,65 억,,480051,N,N,220,N,00,N
+20250401,140119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,180,2,2.84,197490000,30351,44.49,6360,6550,6360,8240,4440,6340,6506.87,3.68,0,-895,6813,6576,6403,6166,5993,6490,6080,65,1900,500,4560,10,1,13042420,850,5.05,0.50,12,0.23,1292.00,13082.00,8310,20240325,-21.54,6230,20250331,4.65,7250,-10.07,20250317,6230,4.65,20250331,8270,-21.16,20241017,6230,4.65,20250331,1.28,Y,001540,500,65 억,,480051,N,N,220,N,00,N
+20250401,130120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,170,2,2.68,169695835,26091,38.25,6360,6540,6360,8240,4440,6340,6504.00,3.68,0,-681,6813,6576,6403,6166,5993,6490,6080,65,1900,500,4560,10,1,13042420,849,5.04,0.50,12,0.20,1292.00,13082.00,8310,20240325,-21.66,6230,20250331,4.49,7250,-10.21,20250317,6230,4.49,20250331,8270,-21.28,20241017,6230,4.49,20250331,1.28,Y,001540,500,65 억,,480051,N,N,220,N,00,N
+20250401,120120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,70,2,1.10,61793005,9577,14.04,6360,6540,6360,8240,4440,6340,6452.23,3.68,0,297,6813,6576,6403,6166,5993,6490,6080,65,1900,500,4560,10,1,13042420,836,4.96,0.49,12,0.07,1292.00,13082.00,8310,20240325,-22.86,6230,20250331,2.89,7250,-11.59,20250317,6230,2.89,20250331,8270,-22.49,20241017,6230,2.89,20250331,1.28,Y,001540,500,65 억,,480051,N,N,220,N,00,N
+20250401,110120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,170,2,2.68,34219800,5317,7.79,6360,6510,6360,8240,4440,6340,6435.92,3.68,0,-241,6813,6576,6403,6166,5993,6490,6080,65,1900,500,4560,10,1,13042420,849,5.04,0.50,12,0.04,1292.00,13082.00,8310,20240325,-21.66,6230,20250331,4.49,7250,-10.21,20250317,6230,4.49,20250331,8270,-21.28,20241017,6230,4.49,20250331,1.28,Y,001540,500,65 억,,480051,N,N,220,N,00,N
+20250401,100119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,70,2,1.10,6636970,1040,1.52,6360,6410,6360,8240,4440,6340,6381.70,3.68,0,-338,6813,6576,6403,6166,5993,6490,6080,65,1900,500,4560,10,1,13042420,836,4.96,0.49,12,0.01,1292.00,13082.00,8310,20240325,-22.86,6230,20250331,2.89,7250,-11.59,20250317,6230,2.89,20250331,8270,-22.49,20241017,6230,2.89,20250331,1.28,Y,001540,500,65 억,,480051,N,N,220,N,00,N
+20250401,090119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,30,2,0.47,655580,103,0.15,6360,6370,6360,8240,4440,6340,6364.85,3.68,0,21,6813,6576,6403,6166,5993,6490,6080,65,1900,500,4560,10,1,13042420,831,4.93,0.49,12,0.00,1292.00,13082.00,8310,20240325,-23.35,6230,20250331,2.25,7250,-12.14,20250317,6230,2.25,20250331,8270,-22.97,20241017,6230,2.25,20250331,1.28,Y,001540,500,65 억,,480051,N,N,220,N,00,N

001550/price/prices-20250401.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
+20250401,160119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10350,50,2,0.49,924770695,89019,44.18,10410,10710,10210,13390,7210,10300,10388.57,0.65,0,2713,12086,11192,10746,9852,9406,10970,9630,260,3090,5000,7410,10,1,5192239,537,84.15,1.02,12,1.71,123.00,10146.00,13500,20240326,-23.33,9310,20241115,11.17,13350,-22.47,20250328,10180,1.67,20250311,13350,-22.47,20250328,9310,11.17,20241115,1.51,Y,001550,5000,259 억,,33616,N,N,0,N,00,N
+20250401,150120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10410,110,2,1.07,852800495,82084,40.74,10410,10710,10210,13390,7210,10300,10389.36,0.65,0,2670,12086,11192,10746,9852,9406,10970,9630,260,3090,5000,7410,10,1,5192239,541,84.63,1.03,12,1.58,123.00,10146.00,13500,20240326,-22.89,9310,20241115,11.82,13350,-22.02,20250328,10180,2.26,20250311,13350,-22.02,20250328,9310,11.82,20241115,1.51,Y,001550,5000,259 억,,33616,N,N,0,N,00,N
+20250401,140119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10520,220,2,2.14,764784075,73662,36.56,10410,10710,10210,13390,7210,10300,10382.34,0.65,0,2191,12086,11192,10746,9852,9406,10970,9630,260,3090,5000,7410,10,1,5192239,546,85.53,1.04,12,1.42,123.00,10146.00,13500,20240326,-22.07,9310,20241115,13.00,13350,-21.20,20250328,10180,3.34,20250311,13350,-21.20,20250328,9310,13.00,20241115,1.51,Y,001550,5000,259 억,,33616,N,N,0,N,00,N
+20250401,130120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10430,130,2,1.26,702301765,67741,33.62,10410,10710,10210,13390,7210,10300,10367.45,0.65,0,2800,12086,11192,10746,9852,9406,10970,9630,260,3090,5000,7410,10,1,5192239,542,84.80,1.03,12,1.30,123.00,10146.00,13500,20240326,-22.74,9310,20241115,12.03,13350,-21.87,20250328,10180,2.46,20250311,13350,-21.87,20250328,9310,12.03,20241115,1.51,Y,001550,5000,259 억,,33616,N,N,0,N,00,N
+20250401,120120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10400,100,2,0.97,674303105,65058,32.29,10410,10710,10210,13390,7210,10300,10364.65,0.65,0,2845,12086,11192,10746,9852,9406,10970,9630,260,3090,5000,7410,10,1,5192239,540,84.55,1.03,12,1.25,123.00,10146.00,13500,20240326,-22.96,9310,20241115,11.71,13350,-22.10,20250328,10180,2.16,20250311,13350,-22.10,20250328,9310,11.71,20241115,1.51,Y,001550,5000,259 억,,33616,N,N,0,N,00,N
+20250401,110120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10240,-60,5,-0.58,591981435,57123,28.35,10410,10710,10210,13390,7210,10300,10363.28,0.65,0,2353,12086,11192,10746,9852,9406,10970,9630,260,3090,5000,7410,10,1,5192239,532,83.25,1.01,12,1.10,123.00,10146.00,13500,20240326,-24.15,9310,20241115,9.99,13350,-23.30,20250328,10180,0.59,20250311,13350,-23.30,20250328,9310,9.99,20241115,1.51,Y,001550,5000,259 억,,33616,N,N,0,N,00,N
+20250401,100119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10280,-20,5,-0.19,350140980,33613,16.68,10410,10710,10280,13390,7210,10300,10416.83,0.65,0,-407,12086,11192,10746,9852,9406,10970,9630,260,3090,5000,7410,10,1,5192239,534,83.58,1.01,12,0.65,123.00,10146.00,13500,20240326,-23.85,9310,20241115,10.42,13350,-23.00,20250328,10180,0.98,20250311,13350,-23.00,20250328,9310,10.42,20241115,1.51,Y,001550,5000,259 억,,33616,N,N,0,N,00,N
+20250401,090119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10540,240,2,2.33,51790540,4935,2.45,10410,10710,10410,13390,7210,10300,10494.54,0.65,0,803,12086,11192,10746,9852,9406,10970,9630,260,3090,5000,7410,10,1,5192239,547,85.69,1.04,12,0.10,123.00,10146.00,13500,20240326,-21.93,9310,20241115,13.21,13350,-21.05,20250328,10180,3.54,20250311,13350,-21.05,20250328,9310,13.21,20241115,1.51,Y,001550,5000,259 억,,33616,N,N,0,N,00,N

001560/price/prices-20250401.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
+20250401,160120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8400,40,2,0.48,37446280,4403,208.38,8300,8720,8280,10860,5860,8360,8504.72,4.73,0,137,8726,8542,8416,8232,8106,8480,8170,50,2500,500,6010,10,1,9900000,832,13.93,0.68,12,0.04,603.00,12271.00,9990,20250211,-15.92,7750,20240409,8.39,9990,-15.92,20250211,8280,1.45,20250401,9990,-15.92,20250211,7750,8.39,20240409,0.03,Y,001560,500,50 억,,467910,N,N,0,N,00,N
+20250401,150120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8440,80,2,0.96,36211480,4256,201.42,8300,8720,8280,10860,5860,8360,8508.34,4.73,0,284,8726,8542,8416,8232,8106,8480,8170,50,2500,500,6010,10,1,9900000,836,14.00,0.69,12,0.04,603.00,12271.00,9990,20250211,-15.52,7750,20240409,8.90,9990,-15.52,20250211,8280,1.93,20250401,9990,-15.52,20250211,7750,8.90,20240409,0.03,Y,001560,500,50 억,,467910,N,N,0,N,00,N
+20250401,140120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8500,140,2,1.67,23688950,2779,131.52,8300,8720,8280,10860,5860,8360,8524.27,4.73,0,135,8726,8542,8416,8232,8106,8480,8170,50,2500,500,6010,10,1,9900000,842,14.10,0.69,12,0.03,603.00,12271.00,9990,20250211,-14.91,7750,20240409,9.68,9990,-14.91,20250211,8280,2.66,20250401,9990,-14.91,20250211,7750,9.68,20240409,0.03,Y,001560,500,50 억,,467910,N,N,0,N,00,N
+20250401,130120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8500,140,2,1.67,14800100,1729,81.83,8300,8720,8280,10860,5860,8360,8559.92,4.73,0,87,8726,8542,8416,8232,8106,8480,8170,50,2500,500,6010,10,1,9900000,842,14.10,0.69,12,0.02,603.00,12271.00,9990,20250211,-14.91,7750,20240409,9.68,9990,-14.91,20250211,8280,2.66,20250401,9990,-14.91,20250211,7750,9.68,20240409,0.03,Y,001560,500,50 억,,467910,N,N,0,N,00,N
+20250401,120120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8510,150,2,1.79,3233980,385,18.22,8300,8570,8280,10860,5860,8360,8399.95,4.73,0,62,8726,8542,8416,8232,8106,8480,8170,50,2500,500,6010,10,1,9900000,842,14.11,0.69,12,0.00,603.00,12271.00,9990,20250211,-14.81,7750,20240409,9.81,9990,-14.81,20250211,8280,2.78,20250401,9990,-14.81,20250211,7750,9.81,20240409,0.03,Y,001560,500,50 억,,467910,N,N,0,N,00,N
+20250401,110120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8420,60,2,0.72,2159910,259,12.26,8300,8430,8280,10860,5860,8360,8339.42,4.73,0,61,8726,8542,8416,8232,8106,8480,8170,50,2500,500,6010,10,1,9900000,834,13.96,0.69,12,0.00,603.00,12271.00,9990,20250211,-15.72,7750,20240409,8.65,9990,-15.72,20250211,8280,1.69,20250401,9990,-15.72,20250211,7750,8.65,20240409,0.03,Y,001560,500,50 억,,467910,N,N,0,N,00,N
+20250401,100119,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8430,70,2,0.84,1537010,185,8.76,8300,8430,8280,10860,5860,8360,8308.16,4.73,0,57,8726,8542,8416,8232,8106,8480,8170,50,2500,500,6010,10,1,9900000,835,13.98,0.69,12,0.00,603.00,12271.00,9990,20250211,-15.62,7750,20240409,8.77,9990,-15.62,20250211,8280,1.81,20250401,9990,-15.62,20250211,7750,8.77,20240409,0.03,Y,001560,500,50 억,,467910,N,N,0,N,00,N
+20250401,090119,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8360,0,3,0.00,0,0,0.00,0,0,0,10860,5860,8360,0.00,4.73,0,0,8726,8542,8416,8232,8106,8480,8170,50,2500,500,6010,10,1,9900000,828,13.86,0.68,12,0.00,603.00,12271.00,9990,20250211,-16.32,7750,20240409,7.87,9990,-16.32,20250211,8280,0.97,20250328,9990,-16.32,20250211,7750,7.87,20240409,0.03,Y,001560,500,50 억,,467910,N,N,0,N,00,N

001570/price/prices-20250401.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
+20250401,160120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,127100,20240320,-92.21,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N
+20250401,150120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,127100,20240320,-92.21,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N
+20250401,140120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,127100,20240320,-92.21,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N
+20250401,130121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,127100,20240320,-92.21,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N
+20250401,120120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,127100,20240320,-92.21,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N
+20250401,110120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,127100,20240320,-92.21,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N
+20250401,100119,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,127100,20240320,-92.21,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N
+20250401,090119,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,127100,20240320,-92.21,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N

001620/price/prices-20250401.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
+20250401,160120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,4,2,0.83,8244877,17069,46.94,490,490,479,625,337,481,483.03,0.65,0,-431,499,489,482,472,465,486,469,556,144,500,330,1,1,111293031,540,2.12,0.24,12,0.02,229.00,1991.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,Y,001620,500,556 억,,721267,N,N,0,N,00,N
+20250401,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,3,2,0.62,7635374,15804,43.46,490,490,479,625,337,481,483.13,0.65,0,-216,499,489,482,472,465,486,469,556,144,500,330,1,1,111293031,539,2.11,0.24,12,0.01,229.00,1991.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,Y,001620,500,556 억,,721267,N,N,0,N,00,N
+20250401,140120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,3,2,0.62,6331911,13104,36.04,490,490,479,625,337,481,483.20,0.65,0,-227,499,489,482,472,465,486,469,556,144,500,330,1,1,111293031,539,2.11,0.24,12,0.01,229.00,1991.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,Y,001620,500,556 억,,721267,N,N,0,N,00,N
+20250401,130121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,1,2,0.21,5591941,11572,31.83,490,490,479,625,337,481,483.23,0.65,0,-227,499,489,482,472,465,486,469,556,144,500,330,1,1,111293031,536,2.10,0.24,12,0.01,229.00,1991.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,Y,001620,500,556 억,,721267,N,N,0,N,00,N
+20250401,120121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,1,2,0.21,5375009,11121,30.58,490,490,479,625,337,481,483.32,0.65,0,-227,499,489,482,472,465,486,469,556,144,500,330,1,1,111293031,536,2.10,0.24,12,0.01,229.00,1991.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,Y,001620,500,556 억,,721267,N,N,0,N,00,N
+20250401,110121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,1,2,0.21,4409082,9117,25.07,490,490,479,625,337,481,483.61,0.65,0,-227,499,489,482,472,465,486,469,556,144,500,330,1,1,111293031,536,2.10,0.24,12,0.01,229.00,1991.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,Y,001620,500,556 억,,721267,N,N,0,N,00,N
+20250401,100120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,1,2,0.21,3247471,6706,18.44,490,490,480,625,337,481,484.26,0.65,0,-227,499,489,482,472,465,486,469,556,144,500,330,1,1,111293031,536,2.10,0.24,12,0.01,229.00,1991.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,Y,001620,500,556 억,,721267,N,N,0,N,00,N
+20250401,090120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,9,2,1.87,7840,16,0.04,490,490,490,625,337,481,490.00,0.65,0,-2,499,489,482,472,465,486,469,556,144,500,330,1,1,111293031,545,2.14,0.25,12,0.00,229.00,1991.00,666,20240517,-26.43,440,20241209,11.36,511,-4.11,20250107,470,4.26,20250219,666,-26.43,20240517,440,11.36,20241209,0.00,Y,001620,500,556 억,,721267,N,N,0,N,00,N

001630/price/prices-20250401.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
+20250401,160120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44050,1150,2,2.68,499287725,11362,388.84,43300,45300,43100,55700,30050,42900,43943.65,4.78,0,-297,44300,43600,43250,42550,42200,43425,42375,125,12800,2500,30030,50,1,5009861,2207,6.57,0.37,12,0.23,6706.00,120513.00,64300,20240326,-31.49,42850,20250324,2.80,48000,-8.23,20250102,42850,2.80,20250324,62800,-29.86,20240403,42850,2.80,20250324,0.34,Y,001630,2500,125 억,,239411,N,N,0,N,00,N
+20250401,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44100,1200,2,2.80,486061125,11062,378.58,43300,45300,43100,55700,30050,42900,43939.71,4.78,0,-276,44300,43600,43250,42550,42200,43425,42375,125,12800,2500,30030,50,1,5009861,2209,6.58,0.37,12,0.22,6706.00,120513.00,64300,20240326,-31.42,42850,20250324,2.92,48000,-8.12,20250102,42850,2.92,20250324,62800,-29.78,20240403,42850,2.92,20250324,0.34,Y,001630,2500,125 억,,239411,N,N,0,N,00,N
+20250401,140120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44200,1300,2,3.03,477191325,10861,371.70,43300,45300,43100,55700,30050,42900,43936.22,4.78,0,-197,44300,43600,43250,42550,42200,43425,42375,125,12800,2500,30030,50,1,5009861,2214,6.59,0.37,12,0.22,6706.00,120513.00,64300,20240326,-31.26,42850,20250324,3.15,48000,-7.92,20250102,42850,3.15,20250324,62800,-29.62,20240403,42850,3.15,20250324,0.34,Y,001630,2500,125 억,,239411,N,N,0,N,00,N
+20250401,130121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44250,1350,2,3.15,469980625,10698,366.12,43300,45300,43100,55700,30050,42900,43931.63,4.78,0,-137,44300,43600,43250,42550,42200,43425,42375,125,12800,2500,30030,50,1,5009861,2217,6.60,0.37,12,0.21,6706.00,120513.00,64300,20240326,-31.18,42850,20250324,3.27,48000,-7.81,20250102,42850,3.27,20250324,62800,-29.54,20240403,42850,3.27,20250324,0.34,Y,001630,2500,125 억,,239411,N,N,0,N,00,N
+20250401,120121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43900,1000,2,2.33,458314125,10433,357.05,43300,45300,43100,55700,30050,42900,43929.27,4.78,0,-157,44300,43600,43250,42550,42200,43425,42375,125,12800,2500,30030,50,1,5009861,2199,6.55,0.36,12,0.21,6706.00,120513.00,64300,20240326,-31.73,42850,20250324,2.45,48000,-8.54,20250102,42850,2.45,20250324,62800,-30.10,20240403,42850,2.45,20250324,0.34,Y,001630,2500,125 억,,239411,N,N,0,N,00,N
+20250401,110121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43800,900,2,2.10,441624650,10053,344.05,43300,45300,43100,55700,30050,42900,43929.64,4.78,0,-56,44300,43600,43250,42550,42200,43425,42375,125,12800,2500,30030,50,1,5009861,2194,6.53,0.36,12,0.20,6706.00,120513.00,64300,20240326,-31.88,42850,20250324,2.22,48000,-8.75,20250102,42850,2.22,20250324,62800,-30.25,20240403,42850,2.22,20250324,0.34,Y,001630,2500,125 억,,239411,N,N,0,N,00,N
+20250401,100120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43300,400,2,0.93,331067325,7516,257.22,43300,45300,43100,55700,30050,42900,44048.34,4.78,0,-219,44300,43600,43250,42550,42200,43425,42375,125,12800,2500,30030,50,1,5009861,2169,6.46,0.36,12,0.15,6706.00,120513.00,64300,20240326,-32.66,42850,20250324,1.05,48000,-9.79,20250102,42850,1.05,20250324,62800,-31.05,20240403,42850,1.05,20250324,0.34,Y,001630,2500,125 억,,239411,N,N,0,N,00,N
+20250401,090120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43300,400,2,0.93,2814500,65,2.22,43300,43300,43300,55700,30050,42900,43300.00,4.78,0,-21,44300,43600,43250,42550,42200,43425,42375,125,12800,2500,30030,50,1,5009861,2169,6.46,0.36,12,0.00,6706.00,120513.00,64300,20240326,-32.66,42850,20250324,1.05,48000,-9.79,20250102,42850,1.05,20250324,62800,-31.05,20240403,42850,1.05,20250324,0.34,Y,001630,2500,125 억,,239411,N,N,0,N,00,N

001680/price/prices-20250401.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
+20250401,160121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23450,400,2,1.74,2597633600,110954,125.32,23300,23700,23100,29950,16150,23050,23411.81,18.11,0,8777,23683,23366,23083,22766,22483,23225,22625,346,6900,1000,17510,50,1,34648025,8125,8.87,0.59,12,0.32,2643.00,39464.00,30900,20240617,-24.11,18290,20250123,28.21,26100,-10.15,20250324,18290,28.21,20250123,30900,-24.11,20240617,18290,28.21,20250123,0.56,Y,001680,1000,346 억,,6275913,N,N,9592,N,00,N
+20250401,150121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23400,350,2,1.52,2426896250,103666,117.09,23300,23700,23100,29950,16150,23050,23410.73,18.11,0,8059,23683,23366,23083,22766,22483,23225,22625,346,6900,1000,17510,50,1,34648025,8108,8.85,0.59,12,0.30,2643.00,39464.00,30900,20240617,-24.27,18290,20250123,27.94,26100,-10.34,20250324,18290,27.94,20250123,30900,-24.27,20240617,18290,27.94,20250123,0.56,Y,001680,1000,346 억,,6275913,N,N,4620,N,00,N
+20250401,140120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23500,450,2,1.95,2075016950,88665,100.14,23300,23700,23100,29950,16150,23050,23402.89,18.11,0,8723,23683,23366,23083,22766,22483,23225,22625,346,6900,1000,17510,50,1,34648025,8142,8.89,0.60,12,0.26,2643.00,39464.00,30900,20240617,-23.95,18290,20250123,28.49,26100,-9.96,20250324,18290,28.49,20250123,30900,-23.95,20240617,18290,28.49,20250123,0.56,Y,001680,1000,346 억,,6275913,N,N,4620,N,00,N
+20250401,130121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23500,450,2,1.95,1940169825,82920,93.66,23300,23700,23100,29950,16150,23050,23398.09,18.11,0,9170,23683,23366,23083,22766,22483,23225,22625,346,6900,1000,17510,50,1,34648025,8142,8.89,0.60,12,0.24,2643.00,39464.00,30900,20240617,-23.95,18290,20250123,28.49,26100,-9.96,20250324,18290,28.49,20250123,30900,-23.95,20240617,18290,28.49,20250123,0.56,Y,001680,1000,346 억,,6275913,N,N,4620,N,00,N
+20250401,120121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23450,400,2,1.74,1736739675,74227,83.84,23300,23700,23100,29950,16150,23050,23397.68,18.11,0,14182,23683,23366,23083,22766,22483,23225,22625,346,6900,1000,17510,50,1,34648025,8125,8.87,0.59,12,0.21,2643.00,39464.00,30900,20240617,-24.11,18290,20250123,28.21,26100,-10.15,20250324,18290,28.21,20250123,30900,-24.11,20240617,18290,28.21,20250123,0.56,Y,001680,1000,346 억,,6275913,N,N,4620,N,00,N
+20250401,110121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23500,450,2,1.95,900969700,38688,43.70,23300,23500,23100,29950,16150,23050,23288.09,18.11,0,17110,23683,23366,23083,22766,22483,23225,22625,346,6900,1000,17510,50,1,34648025,8142,8.89,0.60,12,0.11,2643.00,39464.00,30900,20240617,-23.95,18290,20250123,28.49,26100,-9.96,20250324,18290,28.49,20250123,30900,-23.95,20240617,18290,28.49,20250123,0.56,Y,001680,1000,346 억,,6275913,N,N,4620,N,00,N
+20250401,100120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23150,100,2,0.43,359889650,15470,17.47,23300,23400,23100,29950,16150,23050,23263.71,18.11,0,5264,23683,23366,23083,22766,22483,23225,22625,346,6900,1000,17510,50,1,34648025,8021,8.76,0.59,12,0.04,2643.00,39464.00,30900,20240617,-25.08,18290,20250123,26.57,26100,-11.30,20250324,18290,26.57,20250123,30900,-25.08,20240617,18290,26.57,20250123,0.56,Y,001680,1000,346 억,,6275913,N,N,4620,N,00,N
+20250401,090120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23300,250,2,1.08,28208950,1213,1.37,23300,23300,23150,29950,16150,23050,23255.52,18.11,0,86,23683,23366,23083,22766,22483,23225,22625,346,6900,1000,17510,50,1,34648025,8073,8.82,0.59,12,0.00,2643.00,39464.00,30900,20240617,-24.60,18290,20250123,27.39,26100,-10.73,20250324,18290,27.39,20250123,30900,-24.60,20240617,18290,27.39,20250123,0.56,Y,001680,1000,346 억,,6275913,N,N,4620,N,00,N

001720/price/prices-20250401.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
+20250401,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,73800,-1300,5,-1.73,1014481300,13694,143.53,75100,75600,73400,97600,52600,75100,74082.17,6.94,0,-4670,78633,76866,75933,74166,73233,76400,73700,822,22500,5000,57070,100,1,16440000,12133,8.51,0.68,03,0.08,8677.00,109160.00,89000,20250217,-17.08,62400,20240401,18.27,89000,-17.08,20250217,73400,0.54,20250401,89000,-17.08,20250217,62400,18.27,20240401,0.22,Y,001720,5000,822 억,,1140810,N,N,524,N,00,N
+20250401,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74000,-1100,5,-1.46,955150600,12891,135.11,75100,75600,73400,97600,52600,75100,74094.38,6.94,0,-4226,78633,76866,75933,74166,73233,76400,73700,822,22500,5000,57070,100,1,16440000,12166,8.53,0.68,03,0.08,8677.00,109160.00,89000,20250217,-16.85,62400,20240401,18.59,89000,-16.85,20250217,73400,0.82,20250401,89000,-16.85,20250217,62400,18.59,20240401,0.22,Y,001720,5000,822 억,,1140810,N,N,489,N,00,N
+20250401,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,73900,-1200,5,-1.60,772658700,10416,109.17,75100,75600,73400,97600,52600,75100,74179.98,6.94,0,-2631,78633,76866,75933,74166,73233,76400,73700,822,22500,5000,57070,100,1,16440000,12149,8.52,0.68,03,0.06,8677.00,109160.00,89000,20250217,-16.97,62400,20240401,18.43,89000,-16.97,20250217,73400,0.68,20250401,89000,-16.97,20250217,62400,18.43,20240401,0.22,Y,001720,5000,822 억,,1140810,N,N,489,N,00,N
+20250401,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,73500,-1600,5,-2.13,667582300,8989,94.21,75100,75600,73500,97600,52600,75100,74266.58,6.94,0,-2401,78633,76866,75933,74166,73233,76400,73700,822,22500,5000,57070,100,1,16440000,12083,8.47,0.67,03,0.05,8677.00,109160.00,89000,20250217,-17.42,62400,20240401,17.79,89000,-17.42,20250217,73500,0.00,20250401,89000,-17.42,20250217,62400,17.79,20240401,0.22,Y,001720,5000,822 억,,1140810,N,N,489,N,00,N
+20250401,120121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,73800,-1300,5,-1.73,507599900,6816,71.44,75100,75600,73600,97600,52600,75100,74471.82,6.94,0,-1377,78633,76866,75933,74166,73233,76400,73700,822,22500,5000,57070,100,1,16440000,12133,8.51,0.68,03,0.04,8677.00,109160.00,89000,20250217,-17.08,62400,20240401,18.27,89000,-17.08,20250217,73600,0.27,20250401,89000,-17.08,20250217,62400,18.27,20240401,0.22,Y,001720,5000,822 억,,1140810,N,N,489,N,00,N
+20250401,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74200,-900,5,-1.20,357609000,4784,50.14,75100,75600,74000,97600,52600,75100,74751.05,6.94,0,-181,78633,76866,75933,74166,73233,76400,73700,822,22500,5000,57070,100,1,16440000,12198,8.55,0.68,03,0.03,8677.00,109160.00,89000,20250217,-16.63,62400,20240401,18.91,89000,-16.63,20250217,74000,0.27,20250401,89000,-16.63,20250217,62400,18.91,20240401,0.22,Y,001720,5000,822 억,,1140810,N,N,489,N,00,N
+20250401,100120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75000,-100,5,-0.13,171803950,2288,23.98,75100,75600,74500,97600,52600,75100,75089.14,6.94,0,-188,78633,76866,75933,74166,73233,76400,73700,822,22500,5000,57070,100,1,16440000,12330,8.64,0.69,03,0.01,8677.00,109160.00,89000,20250217,-15.73,62400,20240401,20.19,89000,-15.73,20250217,74500,0.67,20250401,89000,-15.73,20250217,62400,20.19,20240401,0.22,Y,001720,5000,822 억,,1140810,N,N,489,N,00,N
+20250401,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75100,0,3,0.00,3379500,45,0.47,75100,75100,75100,97600,52600,75100,75100.00,6.94,0,-11,78633,76866,75933,74166,73233,76400,73700,822,22500,5000,57070,100,1,16440000,12346,8.66,0.69,03,0.00,8677.00,109160.00,89000,20250217,-15.62,62400,20240401,20.35,89000,-15.62,20250217,75000,0.13,20250331,89000,-15.62,20250217,62400,20.35,20240401,0.22,Y,001720,5000,822 억,,1140810,N,N,489,N,00,N

001740/price/prices-20250401.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
+20250401,160121,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4100,35,2,0.86,1272306174,310540,41.52,4080,4135,4080,5280,2850,4065,4097.08,14.54,0,-63651,4258,4161,4113,4016,3968,4137,3992,6205,1215,2500,3000,5,1,221277902,9072,19.16,0.41,12,0.14,214.00,9930.00,6520,20240326,-37.12,4005,20250203,2.37,4875,-15.90,20250225,4005,2.37,20250203,5960,-31.21,20240405,4005,2.37,20250203,0.56,Y,001740,2500,6204 억,,32175891,N,N,71643,N,00,N
+20250401,150121,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4100,35,2,0.86,1184932724,289218,38.67,4080,4135,4080,5280,2850,4065,4097.02,14.54,0,-61158,4258,4161,4113,4016,3968,4137,3992,6205,1215,2500,3000,5,1,221277902,9072,19.16,0.41,12,0.13,214.00,9930.00,6520,20240326,-37.12,4005,20250203,2.37,4875,-15.90,20250225,4005,2.37,20250203,5960,-31.21,20240405,4005,2.37,20250203,0.56,Y,001740,2500,6204 억,,32175891,N,N,122303,N,00,N
+20250401,140121,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4100,35,2,0.86,1015350879,247848,33.14,4080,4135,4080,5280,2850,4065,4096.67,14.54,0,-50873,4258,4161,4113,4016,3968,4137,3992,6205,1215,2500,3000,5,1,221277902,9072,19.16,0.41,12,0.11,214.00,9930.00,6520,20240326,-37.12,4005,20250203,2.37,4875,-15.90,20250225,4005,2.37,20250203,5960,-31.21,20240405,4005,2.37,20250203,0.56,Y,001740,2500,6204 억,,32175891,N,N,122303,N,00,N
+20250401,130122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4095,30,2,0.74,861368691,210256,28.11,4080,4135,4080,5280,2850,4065,4096.76,14.54,0,-37537,4258,4161,4113,4016,3968,4137,3992,6205,1215,2500,3000,5,1,221277902,9061,19.14,0.41,12,0.10,214.00,9930.00,6520,20240326,-37.19,4005,20250203,2.25,4875,-16.00,20250225,4005,2.25,20250203,5960,-31.29,20240405,4005,2.25,20250203,0.56,Y,001740,2500,6204 억,,32175891,N,N,122303,N,00,N
+20250401,120122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4090,25,2,0.62,678130226,165542,22.13,4080,4135,4080,5280,2850,4065,4096.42,14.54,0,-28828,4258,4161,4113,4016,3968,4137,3992,6205,1215,2500,3000,5,1,221277902,9050,19.11,0.41,12,0.07,214.00,9930.00,6520,20240326,-37.27,4005,20250203,2.12,4875,-16.10,20250225,4005,2.12,20250203,5960,-31.38,20240405,4005,2.12,20250203,0.56,Y,001740,2500,6204 억,,32175891,N,N,122303,N,00,N
+20250401,110122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4100,35,2,0.86,305371553,74424,9.95,4080,4135,4080,5280,2850,4065,4103.13,14.54,0,-1855,4258,4161,4113,4016,3968,4137,3992,6205,1215,2500,3000,5,1,221277902,9072,19.16,0.41,12,0.03,214.00,9930.00,6520,20240326,-37.12,4005,20250203,2.37,4875,-15.90,20250225,4005,2.37,20250203,5960,-31.21,20240405,4005,2.37,20250203,0.56,Y,001740,2500,6204 억,,32175891,N,N,122303,N,00,N
+20250401,100120,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4095,30,2,0.74,164416712,40102,5.36,4080,4135,4080,5280,2850,4065,4099.96,14.54,0,2464,4258,4161,4113,4016,3968,4137,3992,6205,1215,2500,3000,5,1,221277902,9061,19.14,0.41,12,0.02,214.00,9930.00,6520,20240326,-37.19,4005,20250203,2.25,4875,-16.00,20250225,4005,2.25,20250203,5960,-31.29,20240405,4005,2.25,20250203,0.56,Y,001740,2500,6204 억,,32175891,N,N,122303,N,00,N
+20250401,090121,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4090,25,2,0.62,10693850,2619,0.35,4080,4100,4080,5280,2850,4065,4083.18,14.54,0,833,4258,4161,4113,4016,3968,4137,3992,6205,1215,2500,3000,5,1,221277902,9050,19.11,0.41,12,0.00,214.00,9930.00,6520,20240326,-37.27,4005,20250203,2.12,4875,-16.10,20250225,4005,2.12,20250203,5960,-31.38,20240405,4005,2.12,20250203,0.56,Y,001740,2500,6204 억,,32175891,N,N,122303,N,00,N

001750/price/prices-20250401.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
+20250401,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12230,550,2,4.71,595275030,49501,149.46,11820,12630,11690,15180,8180,11680,12025.52,11.87,0,7430,12020,11850,11700,11530,11380,11935,11615,636,3500,5000,7240,10,1,12728534,1557,4.62,0.33,12,0.39,2649.00,36995.00,19410,20240805,-36.99,10010,20240417,22.18,12850,-4.82,20250226,11300,8.23,20250313,19410,-36.99,20240805,10010,22.18,20240417,0.75,Y,001750,5000,636 억,,1510803,N,N,80,N,00,N
+20250401,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,400,2,3.42,454504360,37956,114.60,11820,12630,11690,15180,8180,11680,11974.51,11.87,0,7999,12020,11850,11700,11530,11380,11935,11615,636,3500,5000,7240,10,1,12728534,1538,4.56,0.33,12,0.30,2649.00,36995.00,19410,20240805,-37.76,10010,20240417,20.68,12850,-5.99,20250226,11300,6.90,20250313,19410,-37.76,20240805,10010,20.68,20240417,0.75,Y,001750,5000,636 억,,1510803,N,N,0,N,00,N
+20250401,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12000,320,2,2.74,377831130,31651,95.57,11820,12050,11690,15180,8180,11680,11937.42,11.87,0,8107,12020,11850,11700,11530,11380,11935,11615,636,3500,5000,7240,10,1,12728534,1527,4.53,0.32,12,0.25,2649.00,36995.00,19410,20240805,-38.18,10010,20240417,19.88,12850,-6.61,20250226,11300,6.19,20250313,19410,-38.18,20240805,10010,19.88,20240417,0.75,Y,001750,5000,636 억,,1510803,N,N,0,N,00,N
+20250401,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11940,260,2,2.23,198990970,16740,50.55,11820,11980,11690,15180,8180,11680,11887.15,11.87,0,4939,12020,11850,11700,11530,11380,11935,11615,636,3500,5000,7240,10,1,12728534,1520,4.51,0.32,12,0.13,2649.00,36995.00,19410,20240805,-38.49,10010,20240417,19.28,12850,-7.08,20250226,11300,5.66,20250313,19410,-38.49,20240805,10010,19.28,20240417,0.75,Y,001750,5000,636 억,,1510803,N,N,0,N,00,N
+20250401,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11960,280,2,2.40,184330090,15512,46.84,11820,11980,11690,15180,8180,11680,11883.06,11.87,0,4035,12020,11850,11700,11530,11380,11935,11615,636,3500,5000,7240,10,1,12728534,1522,4.51,0.32,12,0.12,2649.00,36995.00,19410,20240805,-38.38,10010,20240417,19.48,12850,-6.93,20250226,11300,5.84,20250313,19410,-38.38,20240805,10010,19.48,20240417,0.75,Y,001750,5000,636 억,,1510803,N,N,0,N,00,N
+20250401,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11970,290,2,2.48,155361290,13082,39.50,11820,11980,11690,15180,8180,11680,11875.96,11.87,0,3410,12020,11850,11700,11530,11380,11935,11615,636,3500,5000,7240,10,1,12728534,1524,4.52,0.32,12,0.10,2649.00,36995.00,19410,20240805,-38.33,10010,20240417,19.58,12850,-6.85,20250226,11300,5.93,20250313,19410,-38.33,20240805,10010,19.58,20240417,0.75,Y,001750,5000,636 억,,1510803,N,N,0,N,00,N
+20250401,100121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11810,130,2,1.11,26175950,2216,6.69,11820,11840,11690,15180,8180,11680,11812.25,11.87,0,429,12020,11850,11700,11530,11380,11935,11615,636,3500,5000,7240,10,1,12728534,1503,4.46,0.32,12,0.02,2649.00,36995.00,19410,20240805,-39.16,10010,20240417,17.98,12850,-8.09,20250226,11300,4.51,20250313,19410,-39.16,20240805,10010,17.98,20240417,0.75,Y,001750,5000,636 억,,1510803,N,N,0,N,00,N
+20250401,090121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11820,140,2,1.20,223540,19,0.06,11820,11820,11690,15180,8180,11680,11765.26,11.87,0,-8,12020,11850,11700,11530,11380,11935,11615,636,3500,5000,7240,10,1,12728534,1505,4.46,0.32,12,0.00,2649.00,36995.00,19410,20240805,-39.10,10010,20240417,18.08,12850,-8.02,20250226,11300,4.60,20250313,19410,-39.10,20240805,10010,18.08,20240417,0.75,Y,001750,5000,636 억,,1510803,N,N,0,N,00,N

001770/price/prices-20250401.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
+20250401,160122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14990,40,2,0.27,33924220,2266,317.81,15250,15250,14780,19430,10470,14950,14970.97,0.00,0,36,15523,15236,14663,14376,13803,15380,14520,61,4480,5000,10160,10,1,1214878,182,6.22,0.34,12,0.19,2410.00,44133.00,19880,20240411,-24.60,13150,20241209,13.99,15400,-2.66,20250117,13640,9.90,20250102,19880,-24.60,20240411,13150,13.99,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250401,150122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14990,40,2,0.27,33669390,2249,315.43,15250,15250,14780,19430,10470,14950,14970.83,0.00,0,40,15523,15236,14663,14376,13803,15380,14520,61,4480,5000,10160,10,1,1214878,182,6.22,0.34,12,0.19,2410.00,44133.00,19880,20240411,-24.60,13150,20241209,13.99,15400,-2.66,20250117,13640,9.90,20250102,19880,-24.60,20240411,13150,13.99,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250401,140121,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14920,-30,5,-0.20,30342050,2026,284.15,15250,15250,14780,19430,10470,14950,14976.33,0.00,0,30,15523,15236,14663,14376,13803,15380,14520,61,4480,5000,10160,10,1,1214878,181,6.19,0.34,12,0.17,2410.00,44133.00,19880,20240411,-24.95,13150,20241209,13.46,15400,-3.12,20250117,13640,9.38,20250102,19880,-24.95,20240411,13150,13.46,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250401,130122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14920,-30,5,-0.20,28477110,1901,266.62,15250,15250,14780,19430,10470,14950,14980.07,0.00,0,30,15523,15236,14663,14376,13803,15380,14520,61,4480,5000,10160,10,1,1214878,181,6.19,0.34,12,0.16,2410.00,44133.00,19880,20240411,-24.95,13150,20241209,13.46,15400,-3.12,20250117,13640,9.38,20250102,19880,-24.95,20240411,13150,13.46,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250401,120122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14880,-70,5,-0.47,28432350,1898,266.20,15250,15250,14780,19430,10470,14950,14980.16,0.00,0,30,15523,15236,14663,14376,13803,15380,14520,61,4480,5000,10160,10,1,1214878,181,6.17,0.34,12,0.16,2410.00,44133.00,19880,20240411,-25.15,13150,20241209,13.16,15400,-3.38,20250117,13640,9.09,20250102,19880,-25.15,20240411,13150,13.16,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250401,110122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15000,50,2,0.33,16082580,1073,150.49,15250,15250,14780,19430,10470,14950,14988.42,0.00,0,30,15523,15236,14663,14376,13803,15380,14520,61,4480,5000,10160,10,1,1214878,182,6.22,0.34,12,0.09,2410.00,44133.00,19880,20240411,-24.55,13150,20241209,14.07,15400,-2.60,20250117,13640,9.97,20250102,19880,-24.55,20240411,13150,14.07,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250401,100121,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14840,-110,5,-0.74,11370640,755,105.89,15250,15250,14790,19430,10470,14950,15060.45,0.00,0,-6,15523,15236,14663,14376,13803,15380,14520,61,4480,5000,10160,10,1,1214878,180,6.16,0.34,12,0.06,2410.00,44133.00,19880,20240411,-25.35,13150,20241209,12.85,15400,-3.64,20250117,13640,8.80,20250102,19880,-25.35,20240411,13150,12.85,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250401,090121,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15250,300,2,2.01,5612000,368,51.61,15250,15250,15250,19430,10470,14950,15250.00,0.00,0,-24,15523,15236,14663,14376,13803,15380,14520,61,4480,5000,10160,10,1,1214878,185,6.33,0.35,12,0.03,2410.00,44133.00,19880,20240411,-23.29,13150,20241209,15.97,15400,-0.97,20250117,13640,11.80,20250102,19880,-23.29,20240411,13150,15.97,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N

001780/price/prices-20250401.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
+20250401,160122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2060,45,2,2.23,354634507,173560,51.61,2015,2080,2000,2615,1415,2015,2043.30,2.45,0,48668,2088,2051,2028,1991,1968,2040,1980,484,600,500,1450,5,1,96830132,1995,10.96,0.64,12,0.18,188.00,3219.00,4520,20240326,-54.42,1755,20241209,17.38,2400,-14.17,20250211,1921,7.24,20250203,3650,-43.56,20240418,1755,17.38,20241209,3.13,Y,001780,500,484 억,,2372240,N,N,4261,N,00,N
+20250401,150122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2055,40,2,1.99,309151020,151263,44.98,2015,2080,2000,2615,1415,2015,2043.80,2.45,0,38442,2088,2051,2028,1991,1968,2040,1980,484,600,500,1450,5,1,96830132,1990,10.93,0.64,12,0.16,188.00,3219.00,4520,20240326,-54.54,1755,20241209,17.09,2400,-14.38,20250211,1921,6.98,20250203,3650,-43.70,20240418,1755,17.09,20241209,3.13,Y,001780,500,484 억,,2372240,N,N,2479,N,00,N
+20250401,140122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2060,45,2,2.23,256443510,125518,37.33,2015,2080,2000,2615,1415,2015,2043.08,2.45,0,30208,2088,2051,2028,1991,1968,2040,1980,484,600,500,1450,5,1,96830132,1995,10.96,0.64,12,0.13,188.00,3219.00,4520,20240326,-54.42,1755,20241209,17.38,2400,-14.17,20250211,1921,7.24,20250203,3650,-43.56,20240418,1755,17.38,20241209,3.13,Y,001780,500,484 억,,2372240,N,N,2479,N,00,N
+20250401,130123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2060,45,2,2.23,199063665,97576,29.02,2015,2080,2000,2615,1415,2015,2040.09,2.45,0,22876,2088,2051,2028,1991,1968,2040,1980,484,600,500,1450,5,1,96830132,1995,10.96,0.64,12,0.10,188.00,3219.00,4520,20240326,-54.42,1755,20241209,17.38,2400,-14.17,20250211,1921,7.24,20250203,3650,-43.56,20240418,1755,17.38,20241209,3.13,Y,001780,500,484 억,,2372240,N,N,2479,N,00,N
+20250401,120122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2070,55,2,2.73,168495506,82814,24.63,2015,2080,2000,2615,1415,2015,2034.63,2.45,0,22510,2088,2051,2028,1991,1968,2040,1980,484,600,500,1450,5,1,96830132,2004,11.01,0.64,12,0.09,188.00,3219.00,4520,20240326,-54.20,1755,20241209,17.95,2400,-13.75,20250211,1921,7.76,20250203,3650,-43.29,20240418,1755,17.95,20241209,3.13,Y,001780,500,484 억,,2372240,N,N,2479,N,00,N
+20250401,110122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2055,40,2,1.99,130445834,64389,19.15,2015,2060,2000,2615,1415,2015,2025.90,2.45,0,8702,2088,2051,2028,1991,1968,2040,1980,484,600,500,1450,5,1,96830132,1990,10.93,0.64,12,0.07,188.00,3219.00,4520,20240326,-54.54,1755,20241209,17.09,2400,-14.38,20250211,1921,6.98,20250203,3650,-43.70,20240418,1755,17.09,20241209,3.13,Y,001780,500,484 억,,2372240,N,N,2479,N,00,N
+20250401,100121,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2015,0,3,0.00,75445347,37319,11.10,2015,2060,2000,2615,1415,2015,2021.63,2.45,0,-1478,2088,2051,2028,1991,1968,2040,1980,484,600,500,1450,5,1,96830132,1951,10.72,0.63,12,0.04,188.00,3219.00,4520,20240326,-55.42,1755,20241209,14.81,2400,-16.04,20250211,1921,4.89,20250203,3650,-44.79,20240418,1755,14.81,20241209,3.13,Y,001780,500,484 억,,2372240,N,N,2479,N,00,N
+20250401,090121,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2025,10,2,0.50,15948895,7914,2.35,2015,2050,2015,2615,1415,2015,2015.28,2.45,0,1088,2088,2051,2028,1991,1968,2040,1980,484,600,500,1450,5,1,96830132,1961,10.77,0.63,12,0.01,188.00,3219.00,4520,20240326,-55.20,1755,20241209,15.38,2400,-15.62,20250211,1921,5.41,20250203,3650,-44.52,20240418,1755,15.38,20241209,3.13,Y,001780,500,484 억,,2372240,N,N,2479,N,00,N

001790/price/prices-20250401.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
+20250401,160122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2780,50,2,1.83,168539474,61156,61.09,2730,2780,2730,3545,1915,2730,2755.89,2.28,0,-4640,2810,2770,2725,2685,2640,2747,2662,448,815,500,2070,5,1,89696580,2494,13.05,0.47,12,0.07,213.00,5865.00,3570,20240617,-22.13,2510,20241209,10.76,2950,-5.76,20250321,2595,7.13,20250304,3570,-22.13,20240617,2510,10.76,20241209,1.12,Y,001790,500,448 억,,2049124,N,N,23,N,00,N
+20250401,150122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2760,30,2,1.10,141676474,51470,51.42,2730,2775,2730,3545,1915,2730,2752.60,2.28,0,-3130,2810,2770,2725,2685,2640,2747,2662,448,815,500,2070,5,1,89696580,2476,12.96,0.47,12,0.06,213.00,5865.00,3570,20240617,-22.69,2510,20241209,9.96,2950,-6.44,20250321,2595,6.36,20250304,3570,-22.69,20240617,2510,9.96,20241209,1.12,Y,001790,500,448 억,,2049124,N,N,23,N,00,N
+20250401,140122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2765,35,2,1.28,130878769,47561,47.51,2730,2775,2730,3545,1915,2730,2751.81,2.28,0,-2278,2810,2770,2725,2685,2640,2747,2662,448,815,500,2070,5,1,89696580,2480,12.98,0.47,12,0.05,213.00,5865.00,3570,20240617,-22.55,2510,20241209,10.16,2950,-6.27,20250321,2595,6.55,20250304,3570,-22.55,20240617,2510,10.16,20241209,1.12,Y,001790,500,448 억,,2049124,N,N,23,N,00,N
+20250401,130123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2765,35,2,1.28,110502005,40198,40.16,2730,2770,2730,3545,1915,2730,2748.94,2.28,0,491,2810,2770,2725,2685,2640,2747,2662,448,815,500,2070,5,1,89696580,2480,12.98,0.47,12,0.04,213.00,5865.00,3570,20240617,-22.55,2510,20241209,10.16,2950,-6.27,20250321,2595,6.55,20250304,3570,-22.55,20240617,2510,10.16,20241209,1.12,Y,001790,500,448 억,,2049124,N,N,23,N,00,N
+20250401,120123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2760,30,2,1.10,66660071,24327,24.30,2730,2760,2730,3545,1915,2730,2740.17,2.28,0,3884,2810,2770,2725,2685,2640,2747,2662,448,815,500,2070,5,1,89696580,2476,12.96,0.47,12,0.03,213.00,5865.00,3570,20240617,-22.69,2510,20241209,9.96,2950,-6.44,20250321,2595,6.36,20250304,3570,-22.69,20240617,2510,9.96,20241209,1.12,Y,001790,500,448 억,,2049124,N,N,23,N,00,N
+20250401,110123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2755,25,2,0.92,41495757,15149,15.13,2730,2755,2730,3545,1915,2730,2739.17,2.28,0,144,2810,2770,2725,2685,2640,2747,2662,448,815,500,2070,5,1,89696580,2471,12.93,0.47,12,0.02,213.00,5865.00,3570,20240617,-22.83,2510,20241209,9.76,2950,-6.61,20250321,2595,6.17,20250304,3570,-22.83,20240617,2510,9.76,20241209,1.12,Y,001790,500,448 억,,2049124,N,N,23,N,00,N
+20250401,100121,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2745,15,2,0.55,13202840,4815,4.81,2730,2755,2730,3545,1915,2730,2742.02,2.28,0,-389,2810,2770,2725,2685,2640,2747,2662,448,815,500,2070,5,1,89696580,2462,12.89,0.47,12,0.01,213.00,5865.00,3570,20240617,-23.11,2510,20241209,9.36,2950,-6.95,20250321,2595,5.78,20250304,3570,-23.11,20240617,2510,9.36,20241209,1.12,Y,001790,500,448 억,,2049124,N,N,23,N,00,N
+20250401,090122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2730,0,3,0.00,2320505,850,0.85,2730,2735,2730,3545,1915,2730,2730.01,2.28,0,-50,2810,2770,2725,2685,2640,2747,2662,448,815,500,2070,5,1,89696580,2449,12.82,0.47,12,0.00,213.00,5865.00,3570,20240617,-23.53,2510,20241209,8.76,2950,-7.46,20250321,2595,5.20,20250304,3570,-23.53,20240617,2510,8.76,20241209,1.12,Y,001790,500,448 억,,2049124,N,N,23,N,00,N

001800/price/prices-20250401.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
+20250401,160122,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16350,320,2,2.00,3430096930,210749,118.26,16010,16400,15930,20800,11230,16030,16275.74,9.87,0,75529,16396,16212,15946,15762,15496,16305,15855,313,4770,500,12500,10,1,62645422,10243,6.38,0.43,12,0.34,2564.00,38030.00,17090,20241031,-4.33,13700,20240419,19.34,16420,-0.43,20250320,14650,11.60,20250116,17090,-4.33,20241031,13700,19.34,20240419,0.11,Y,001800,500,313 억,,6185345,N,N,992,N,00,N
+20250401,150123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16340,310,2,1.93,3040248980,186802,104.82,16010,16400,15930,20800,11230,16030,16275.25,9.87,0,71794,16396,16212,15946,15762,15496,16305,15855,313,4770,500,12500,10,1,62645422,10236,6.37,0.43,12,0.30,2564.00,38030.00,17090,20241031,-4.39,13700,20240419,19.27,16420,-0.49,20250320,14650,11.54,20250116,17090,-4.39,20241031,13700,19.27,20240419,0.11,Y,001800,500,313 억,,6185345,N,N,6487,N,00,N
+20250401,140122,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16360,330,2,2.06,2436852910,149929,84.13,16010,16370,15930,20800,11230,16030,16253.38,9.87,0,60632,16396,16212,15946,15762,15496,16305,15855,313,4770,500,12500,10,1,62645422,10249,6.38,0.43,12,0.24,2564.00,38030.00,17090,20241031,-4.27,13700,20240419,19.42,16420,-0.37,20250320,14650,11.67,20250116,17090,-4.27,20241031,13700,19.42,20240419,0.11,Y,001800,500,313 억,,6185345,N,N,6487,N,00,N
+20250401,130123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16290,260,2,1.62,1591532115,98138,55.07,16010,16300,15930,20800,11230,16030,16217.29,9.87,0,34224,16396,16212,15946,15762,15496,16305,15855,313,4770,500,12500,10,1,62645422,10205,6.35,0.43,12,0.16,2564.00,38030.00,17090,20241031,-4.68,13700,20240419,18.91,16420,-0.79,20250320,14650,11.19,20250116,17090,-4.68,20241031,13700,18.91,20240419,0.11,Y,001800,500,313 억,,6185345,N,N,6487,N,00,N
+20250401,120123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16270,240,2,1.50,1317715815,81317,45.63,16010,16300,15930,20800,11230,16030,16204.68,9.87,0,29481,16396,16212,15946,15762,15496,16305,15855,313,4770,500,12500,10,1,62645422,10192,6.35,0.43,12,0.13,2564.00,38030.00,17090,20241031,-4.80,13700,20240419,18.76,16420,-0.91,20250320,14650,11.06,20250116,17090,-4.80,20241031,13700,18.76,20240419,0.11,Y,001800,500,313 억,,6185345,N,N,6487,N,00,N
+20250401,110123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16250,220,2,1.37,927608560,57336,32.17,16010,16290,15930,20800,11230,16030,16178.47,9.87,0,19755,16396,16212,15946,15762,15496,16305,15855,313,4770,500,12500,10,1,62645422,10180,6.34,0.43,12,0.09,2564.00,38030.00,17090,20241031,-4.92,13700,20240419,18.61,16420,-1.04,20250320,14650,10.92,20250116,17090,-4.92,20241031,13700,18.61,20240419,0.11,Y,001800,500,313 억,,6185345,N,N,6487,N,00,N
+20250401,100122,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16180,150,2,0.94,476004565,29471,16.54,16010,16220,15930,20800,11230,16030,16151.63,9.87,0,11809,16396,16212,15946,15762,15496,16305,15855,313,4770,500,12500,10,1,62645422,10136,6.31,0.43,12,0.05,2564.00,38030.00,17090,20241031,-5.32,13700,20240419,18.10,16420,-1.46,20250320,14650,10.44,20250116,17090,-5.32,20241031,13700,18.10,20240419,0.11,Y,001800,500,313 억,,6185345,N,N,6487,N,00,N
+20250401,090122,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16180,150,2,0.94,49374530,3071,1.72,16010,16190,15930,20800,11230,16030,16077.67,9.87,0,1556,16396,16212,15946,15762,15496,16305,15855,313,4770,500,12500,10,1,62645422,10136,6.31,0.43,12,0.00,2564.00,38030.00,17090,20241031,-5.32,13700,20240419,18.10,16420,-1.46,20250320,14650,10.44,20250116,17090,-5.32,20241031,13700,18.10,20240419,0.11,Y,001800,500,313 억,,6185345,N,N,6487,N,00,N

001810/price/prices-20250401.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
+20250401,160123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1490,34,2,2.34,47251667,32025,93.04,1456,1490,1436,1892,1020,1456,1475.46,1.27,0,852,1526,1490,1432,1396,1338,1462,1368,111,436,500,990,1,1,22137500,330,10.00,0.16,12,0.14,149.00,9075.00,2120,20240529,-29.72,1340,20241210,11.19,1700,-12.35,20250102,1345,10.78,20250313,2120,-29.72,20240529,1340,11.19,20241210,0.23,Y,001810,500,110 억,,281868,N,N,0,N,00,N
+20250401,150123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1488,32,2,2.20,24298597,16611,48.26,1456,1490,1436,1892,1020,1456,1462.80,1.27,0,335,1526,1490,1432,1396,1338,1462,1368,111,436,500,990,1,1,22137500,329,9.99,0.16,12,0.08,149.00,9075.00,2120,20240529,-29.81,1340,20241210,11.04,1700,-12.47,20250102,1345,10.63,20250313,2120,-29.81,20240529,1340,11.04,20241210,0.23,Y,001810,500,110 억,,281868,N,N,0,N,00,N
+20250401,140122,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1490,34,2,2.34,23994957,16407,47.67,1456,1490,1436,1892,1020,1456,1462.48,1.27,0,357,1526,1490,1432,1396,1338,1462,1368,111,436,500,990,1,1,22137500,330,10.00,0.16,12,0.07,149.00,9075.00,2120,20240529,-29.72,1340,20241210,11.19,1700,-12.35,20250102,1345,10.78,20250313,2120,-29.72,20240529,1340,11.19,20241210,0.23,Y,001810,500,110 억,,281868,N,N,0,N,00,N
+20250401,130123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1466,10,2,0.69,14997681,10328,30.00,1456,1471,1436,1892,1020,1456,1452.14,1.27,0,348,1526,1490,1432,1396,1338,1462,1368,111,436,500,990,1,1,22137500,325,9.84,0.16,12,0.05,149.00,9075.00,2120,20240529,-30.85,1340,20241210,9.40,1700,-13.76,20250102,1345,9.00,20250313,2120,-30.85,20240529,1340,9.40,20241210,0.23,Y,001810,500,110 억,,281868,N,N,0,N,00,N
+20250401,120123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1462,6,2,0.41,12150057,8385,24.36,1456,1462,1436,1892,1020,1456,1449.02,1.27,0,310,1526,1490,1432,1396,1338,1462,1368,111,436,500,990,1,1,22137500,324,9.81,0.16,12,0.04,149.00,9075.00,2120,20240529,-31.04,1340,20241210,9.10,1700,-14.00,20250102,1345,8.70,20250313,2120,-31.04,20240529,1340,9.10,20241210,0.23,Y,001810,500,110 억,,281868,N,N,0,N,00,N
+20250401,110123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1455,-1,5,-0.07,4015156,2790,8.11,1456,1456,1436,1892,1020,1456,1439.12,1.27,0,111,1526,1490,1432,1396,1338,1462,1368,111,436,500,990,1,1,22137500,322,9.77,0.16,12,0.01,149.00,9075.00,2120,20240529,-31.37,1340,20241210,8.58,1700,-14.41,20250102,1345,8.18,20250313,2120,-31.37,20240529,1340,8.58,20241210,0.23,Y,001810,500,110 억,,281868,N,N,0,N,00,N
+20250401,100122,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1440,-16,5,-1.10,882295,613,1.78,1456,1456,1437,1892,1020,1456,1439.31,1.27,0,145,1526,1490,1432,1396,1338,1462,1368,111,436,500,990,1,1,22137500,319,9.66,0.16,12,0.00,149.00,9075.00,2120,20240529,-32.08,1340,20241210,7.46,1700,-15.29,20250102,1345,7.06,20250313,2120,-32.08,20240529,1340,7.46,20241210,0.23,Y,001810,500,110 억,,281868,N,N,0,N,00,N
+20250401,090122,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1456,0,3,0.00,1456,1,0.00,1456,1456,1456,1892,1020,1456,1456.00,1.27,0,0,1526,1490,1432,1396,1338,1462,1368,111,436,500,990,1,1,22137500,322,9.77,0.16,12,0.00,149.00,9075.00,2120,20240529,-31.32,1340,20241210,8.66,1700,-14.35,20250102,1345,8.25,20250313,2120,-31.32,20240529,1340,8.66,20241210,0.23,Y,001810,500,110 억,,281868,N,N,0,N,00,N

001820/price/prices-20250401.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
+20250401,160123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25450,450,2,1.80,675073075,26727,81.80,25100,25750,24900,32500,17500,25000,25258.06,7.09,0,1693,25800,25400,25150,24750,24500,25275,24625,104,7500,1000,18500,50,1,10395000,2646,12.12,0.99,12,0.26,2100.00,25647.00,54500,20240429,-53.30,23150,20241209,9.94,32800,-22.41,20250211,24900,2.21,20250401,54500,-53.30,20240429,23150,9.94,20241209,2.05,Y,001820,1000,103 억,,736525,N,N,417,N,00,N
+20250401,150123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25600,600,2,2.40,666901100,26406,80.82,25100,25750,24900,32500,17500,25000,25255.67,7.09,0,1714,25800,25400,25150,24750,24500,25275,24625,104,7500,1000,18500,50,1,10395000,2661,12.19,1.00,12,0.25,2100.00,25647.00,54500,20240429,-53.03,23150,20241209,10.58,32800,-21.95,20250211,24900,2.81,20250401,54500,-53.03,20240429,23150,10.58,20241209,2.05,Y,001820,1000,103 억,,736525,N,N,1595,N,00,N
+20250401,140123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25700,700,2,2.80,603952150,23940,73.27,25100,25750,24900,32500,17500,25000,25227.74,7.09,0,647,25800,25400,25150,24750,24500,25275,24625,104,7500,1000,18500,50,1,10395000,2672,12.24,1.00,12,0.23,2100.00,25647.00,54500,20240429,-52.84,23150,20241209,11.02,32800,-21.65,20250211,24900,3.21,20250401,54500,-52.84,20240429,23150,11.02,20241209,2.05,Y,001820,1000,103 억,,736525,N,N,1595,N,00,N
+20250401,130124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25450,450,2,1.80,532804550,21158,64.76,25100,25600,24900,32500,17500,25000,25182.18,7.09,0,54,25800,25400,25150,24750,24500,25275,24625,104,7500,1000,18500,50,1,10395000,2646,12.12,0.99,12,0.20,2100.00,25647.00,54500,20240429,-53.30,23150,20241209,9.94,32800,-22.41,20250211,24900,2.21,20250401,54500,-53.30,20240429,23150,9.94,20241209,2.05,Y,001820,1000,103 억,,736525,N,N,1595,N,00,N
+20250401,120123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,400,2,1.60,465994750,18537,56.73,25100,25500,24900,32500,17500,25000,25138.63,7.09,0,-1515,25800,25400,25150,24750,24500,25275,24625,104,7500,1000,18500,50,1,10395000,2640,12.10,0.99,12,0.18,2100.00,25647.00,54500,20240429,-53.39,23150,20241209,9.72,32800,-22.56,20250211,24900,2.01,20250401,54500,-53.39,20240429,23150,9.72,20241209,2.05,Y,001820,1000,103 억,,736525,N,N,1595,N,00,N
+20250401,110123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,200,2,0.80,369200400,14721,45.06,25100,25400,24900,32500,17500,25000,25079.85,7.09,0,-3109,25800,25400,25150,24750,24500,25275,24625,104,7500,1000,18500,50,1,10395000,2620,12.00,0.98,12,0.14,2100.00,25647.00,54500,20240429,-53.76,23150,20241209,8.86,32800,-23.17,20250211,24900,1.20,20250401,54500,-53.76,20240429,23150,8.86,20241209,2.05,Y,001820,1000,103 억,,736525,N,N,1595,N,00,N
+20250401,100122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,0,3,0.00,273030650,10884,33.31,25100,25400,24900,32500,17500,25000,25085.51,7.09,0,-1657,25800,25400,25150,24750,24500,25275,24625,104,7500,1000,18500,50,1,10395000,2599,11.90,0.97,12,0.10,2100.00,25647.00,54500,20240429,-54.13,23150,20241209,7.99,32800,-23.78,20250211,24900,0.40,20250401,54500,-54.13,20240429,23150,7.99,20241209,2.05,Y,001820,1000,103 억,,736525,N,N,1595,N,00,N
+20250401,090122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25350,350,2,1.40,133154400,5301,16.22,25100,25400,25100,32500,17500,25000,25118.73,7.09,0,1121,25800,25400,25150,24750,24500,25275,24625,104,7500,1000,18500,50,1,10395000,2635,12.07,0.99,12,0.05,2100.00,25647.00,54500,20240429,-53.49,23150,20241209,9.50,32800,-22.71,20250211,24900,1.81,20250331,54500,-53.49,20240429,23150,9.50,20241209,2.05,Y,001820,1000,103 억,,736525,N,N,1595,N,00,N

001840/price/prices-20250401.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
+20250401,160123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,184,2,12.85,2850538179,1699241,514.28,1424,1774,1424,1861,1003,1432,1677.62,2.35,0,43045,1677,1554,1477,1354,1277,1516,1316,111,429,500,850,1,1,22283636,360,-23.42,0.69,12,7.63,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,524197,N,N,7194,N,00,N
+20250401,150123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1650,218,2,15.22,2751836384,1638953,496.03,1424,1774,1424,1861,1003,1432,1679.07,2.35,0,34067,1677,1554,1477,1354,1277,1516,1316,111,429,500,850,1,1,22283636,368,-23.91,0.70,12,7.35,-69.00,2352.00,4000,20240802,-58.75,1300,20250324,26.92,3040,-45.72,20250103,1300,26.92,20250324,4000,-58.75,20240802,1300,26.92,20250324,0.23,Y,001840,500,111 억,,524197,N,N,0,N,00,N
+20250401,140123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1666,234,2,16.34,2597943876,1545387,467.71,1424,1774,1424,1861,1003,1432,1681.15,2.35,0,2517,1677,1554,1477,1354,1277,1516,1316,111,429,500,850,1,1,22283636,371,-24.14,0.71,12,6.94,-69.00,2352.00,4000,20240802,-58.35,1300,20250324,28.15,3040,-45.20,20250103,1300,28.15,20250324,4000,-58.35,20240802,1300,28.15,20250324,0.23,Y,001840,500,111 억,,524197,N,N,0,N,00,N
+20250401,130124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1644,212,2,14.80,2414661936,1436316,434.70,1424,1774,1424,1861,1003,1432,1681.21,2.35,0,4027,1677,1554,1477,1354,1277,1516,1316,111,429,500,850,1,1,22283636,366,-23.83,0.70,12,6.45,-69.00,2352.00,4000,20240802,-58.90,1300,20250324,26.46,3040,-45.92,20250103,1300,26.46,20250324,4000,-58.90,20240802,1300,26.46,20250324,0.23,Y,001840,500,111 억,,524197,N,N,0,N,00,N
+20250401,120124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1651,219,2,15.29,2117304983,1256324,380.23,1424,1774,1424,1861,1003,1432,1685.38,2.35,0,10180,1677,1554,1477,1354,1277,1516,1316,111,429,500,850,1,1,22283636,368,-23.93,0.70,12,5.64,-69.00,2352.00,4000,20240802,-58.72,1300,20250324,27.00,3040,-45.69,20250103,1300,27.00,20250324,4000,-58.72,20240802,1300,27.00,20250324,0.23,Y,001840,500,111 억,,524197,N,N,0,N,00,N
+20250401,110123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1636,204,2,14.25,340987915,216238,65.44,1424,1750,1424,1861,1003,1432,1577.13,2.35,0,-1918,1677,1554,1477,1354,1277,1516,1316,111,429,500,850,1,1,22283636,365,-23.71,0.70,12,0.97,-69.00,2352.00,4000,20240802,-59.10,1300,20250324,25.85,3040,-46.18,20250103,1300,25.85,20250324,4000,-59.10,20240802,1300,25.85,20250324,0.23,Y,001840,500,111 억,,524197,N,N,0,N,00,N
+20250401,100122,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1442,10,2,0.70,39186876,26989,8.17,1424,1478,1424,1861,1003,1432,1452.21,2.35,0,3234,1677,1554,1477,1354,1277,1516,1316,111,429,500,850,1,1,22283636,321,-20.90,0.61,12,0.12,-69.00,2352.00,4000,20240802,-63.95,1300,20250324,10.92,3040,-52.57,20250103,1300,10.92,20250324,4000,-63.95,20240802,1300,10.92,20250324,0.23,Y,001840,500,111 억,,524197,N,N,0,N,00,N
+20250401,090122,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1443,11,2,0.77,3487211,2443,0.74,1424,1443,1424,1861,1003,1432,1426.71,2.35,0,75,1677,1554,1477,1354,1277,1516,1316,111,429,500,850,1,1,22283636,322,-20.91,0.61,12,0.01,-69.00,2352.00,4000,20240802,-63.92,1300,20250324,11.00,3040,-52.53,20250103,1300,11.00,20250324,4000,-63.92,20240802,1300,11.00,20250324,0.23,Y,001840,500,111 억,,524197,N,N,0,N,00,N

001940/price/prices-20250401.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
+20250401,160123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19310,30,2,0.16,124852345,6472,47.51,19450,19450,19220,25050,13500,19280,19291.15,7.30,0,-421,19553,19416,19293,19156,19033,19355,19095,185,5770,1000,14260,10,1,14176380,2737,9.62,0.23,12,0.05,2007.00,84443.00,26550,20240320,-27.27,18060,20250203,6.92,20100,-3.93,20250313,18060,6.92,20250203,23600,-18.18,20241213,18060,6.92,20250203,0.14,Y,001940,1000,184 억,,1034455,N,N,373,N,00,N
+20250401,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19270,-10,5,-0.05,121668655,6307,46.30,19450,19450,19220,25050,13500,19280,19291.05,7.30,0,-354,19553,19416,19293,19156,19033,19355,19095,185,5770,1000,14260,10,1,14176380,2732,9.60,0.23,12,0.04,2007.00,84443.00,26550,20240320,-27.42,18060,20250203,6.70,20100,-4.13,20250313,18060,6.70,20250203,23600,-18.35,20241213,18060,6.70,20250203,0.14,Y,001940,1000,184 억,,1034455,N,N,373,N,00,N
+20250401,140123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19310,30,2,0.16,111720665,5791,42.51,19450,19450,19220,25050,13500,19280,19292.12,7.30,0,-28,19553,19416,19293,19156,19033,19355,19095,185,5770,1000,14260,10,1,14176380,2737,9.62,0.23,12,0.04,2007.00,84443.00,26550,20240320,-27.27,18060,20250203,6.92,20100,-3.93,20250313,18060,6.92,20250203,23600,-18.18,20241213,18060,6.92,20250203,0.14,Y,001940,1000,184 억,,1034455,N,N,373,N,00,N
+20250401,130124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19260,-20,5,-0.10,88622415,4593,33.72,19450,19450,19220,25050,13500,19280,19295.10,7.30,0,-154,19553,19416,19293,19156,19033,19355,19095,185,5770,1000,14260,10,1,14176380,2730,9.60,0.23,12,0.03,2007.00,84443.00,26550,20240320,-27.46,18060,20250203,6.64,20100,-4.18,20250313,18060,6.64,20250203,23600,-18.39,20241213,18060,6.64,20250203,0.14,Y,001940,1000,184 억,,1034455,N,N,373,N,00,N
+20250401,120124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19310,30,2,0.16,81066745,4201,30.84,19450,19450,19220,25050,13500,19280,19297.01,7.30,0,109,19553,19416,19293,19156,19033,19355,19095,185,5770,1000,14260,10,1,14176380,2737,9.62,0.23,12,0.03,2007.00,84443.00,26550,20240320,-27.27,18060,20250203,6.92,20100,-3.93,20250313,18060,6.92,20250203,23600,-18.18,20241213,18060,6.92,20250203,0.14,Y,001940,1000,184 억,,1034455,N,N,373,N,00,N
+20250401,110124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19270,-10,5,-0.05,30410715,1575,11.56,19450,19450,19220,25050,13500,19280,19308.39,7.30,0,-138,19553,19416,19293,19156,19033,19355,19095,185,5770,1000,14260,10,1,14176380,2732,9.60,0.23,12,0.01,2007.00,84443.00,26550,20240320,-27.42,18060,20250203,6.70,20100,-4.13,20250313,18060,6.70,20250203,23600,-18.35,20241213,18060,6.70,20250203,0.14,Y,001940,1000,184 억,,1034455,N,N,373,N,00,N
+20250401,100123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19300,20,2,0.10,25670285,1329,9.76,19450,19450,19280,25050,13500,19280,19315.49,7.30,0,-237,19553,19416,19293,19156,19033,19355,19095,185,5770,1000,14260,10,1,14176380,2736,9.62,0.23,12,0.01,2007.00,84443.00,26550,20240320,-27.31,18060,20250203,6.87,20100,-3.98,20250313,18060,6.87,20250203,23600,-18.22,20241213,18060,6.87,20250203,0.14,Y,001940,1000,184 억,,1034455,N,N,373,N,00,N
+20250401,090123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19280,0,3,0.00,698800,36,0.26,19450,19450,19280,25050,13500,19280,19411.11,7.30,0,27,19553,19416,19293,19156,19033,19355,19095,185,5770,1000,14260,10,1,14176380,2733,9.61,0.23,12,0.00,2007.00,84443.00,26550,20240320,-27.38,18060,20250203,6.76,20100,-4.08,20250313,18060,6.76,20250203,23600,-18.31,20241213,18060,6.76,20250203,0.14,Y,001940,1000,184 억,,1034455,N,N,373,N,00,N

002020/price/prices-20250401.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
+20250401,160124,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21200,-350,5,-1.62,2570938950,120317,134.23,21900,22150,21000,28000,15100,21550,21368.05,7.36,0,9635,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2677,1.71,0.18,12,0.95,12429.00,120681.00,31000,20250320,-31.61,12570,20241209,68.66,31000,-31.61,20250320,13650,55.31,20250203,31000,-31.61,20250320,12570,68.66,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,2108,N,00,N
+20250401,150124,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21300,-250,5,-1.16,2476484125,115866,129.27,21900,22150,21000,28000,15100,21550,21373.69,7.36,0,10646,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2689,1.71,0.18,12,0.92,12429.00,120681.00,31000,20250320,-31.29,12570,20241209,69.45,31000,-31.29,20250320,13650,56.04,20250203,31000,-31.29,20250320,12570,69.45,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N
+20250401,140123,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21300,-250,5,-1.16,2248814125,105188,117.35,21900,22150,21000,28000,15100,21550,21379.00,7.36,0,7747,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2689,1.71,0.18,12,0.83,12429.00,120681.00,31000,20250320,-31.29,12570,20241209,69.45,31000,-31.29,20250320,13650,56.04,20250203,31000,-31.29,20250320,12570,69.45,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N
+20250401,130124,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21300,-250,5,-1.16,1904451875,88978,99.27,21900,22150,21000,28000,15100,21550,21403.63,7.36,0,1399,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2689,1.71,0.18,12,0.70,12429.00,120681.00,31000,20250320,-31.29,12570,20241209,69.45,31000,-31.29,20250320,13650,56.04,20250203,31000,-31.29,20250320,12570,69.45,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N
+20250401,120124,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21350,-200,5,-0.93,1697849625,79297,88.47,21900,22150,21000,28000,15100,21550,21411.27,7.36,0,649,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2696,1.72,0.18,12,0.63,12429.00,120681.00,31000,20250320,-31.13,12570,20241209,69.85,31000,-31.13,20250320,13650,56.41,20250203,31000,-31.13,20250320,12570,69.85,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N
+20250401,110124,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21400,-150,5,-0.70,1463967125,68326,76.23,21900,22150,21000,28000,15100,21550,21426.21,7.36,0,461,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2702,1.72,0.18,12,0.54,12429.00,120681.00,31000,20250320,-30.97,12570,20241209,70.25,31000,-30.97,20250320,13650,56.78,20250203,31000,-30.97,20250320,12570,70.25,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N
+20250401,100123,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21050,-500,5,-2.32,869448975,40261,44.92,21900,22150,21000,28000,15100,21550,21595.31,7.36,0,-8960,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2658,1.69,0.17,12,0.32,12429.00,120681.00,31000,20250320,-32.10,12570,20241209,67.46,31000,-32.10,20250320,13650,54.21,20250203,31000,-32.10,20250320,12570,67.46,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N
+20250401,090123,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21800,250,2,1.16,46174000,2100,2.34,21900,22150,21800,28000,15100,21550,21987.62,7.36,0,-99,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2753,1.75,0.18,12,0.02,12429.00,120681.00,31000,20250320,-29.68,12570,20241209,73.43,31000,-29.68,20250320,13650,59.71,20250203,31000,-29.68,20250320,12570,73.43,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N

002030/price/prices-20250401.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
+20250401,160124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256500,-3500,5,-1.35,552734250,2149,86.17,260500,260500,256000,338000,182000,260000,257205.33,7.87,0,-543,264666,262332,258666,256332,252666,260500,254500,110,78000,5000,192400,500,1,2099584,5385,8.74,0.45,12,0.10,29335.00,564755.00,279000,20240520,-8.06,219000,20240426,17.12,269500,-4.82,20250324,228500,12.25,20250106,279000,-8.06,20240520,219000,17.12,20240426,0.10,Y,002030,5000,109 억,,165219,N,N,0,N,00,N
+20250401,150124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256500,-3500,5,-1.35,365009250,1417,56.82,260500,260500,256000,338000,182000,260000,257592.98,7.87,0,-320,264666,262332,258666,256332,252666,260500,254500,110,78000,5000,192400,500,1,2099584,5385,8.74,0.45,12,0.07,29335.00,564755.00,279000,20240520,-8.06,219000,20240426,17.12,269500,-4.82,20250324,228500,12.25,20250106,279000,-8.06,20240520,219000,17.12,20240426,0.10,Y,002030,5000,109 억,,165219,N,N,0,N,00,N
+20250401,140124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-2500,5,-0.96,309184750,1200,48.12,260500,260500,256000,338000,182000,260000,257653.96,7.87,0,-191,264666,262332,258666,256332,252666,260500,254500,110,78000,5000,192400,500,1,2099584,5406,8.78,0.46,12,0.06,29335.00,564755.00,279000,20240520,-7.71,219000,20240426,17.58,269500,-4.45,20250324,228500,12.69,20250106,279000,-7.71,20240520,219000,17.58,20240426,0.10,Y,002030,5000,109 억,,165219,N,N,0,N,00,N
+20250401,130125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,-3000,5,-1.15,148804250,578,23.18,260500,260500,256000,338000,182000,260000,257446.80,7.87,0,-322,264666,262332,258666,256332,252666,260500,254500,110,78000,5000,192400,500,1,2099584,5396,8.76,0.46,12,0.03,29335.00,564755.00,279000,20240520,-7.89,219000,20240426,17.35,269500,-4.64,20250324,228500,12.47,20250106,279000,-7.89,20240520,219000,17.35,20240426,0.10,Y,002030,5000,109 억,,165219,N,N,0,N,00,N
+20250401,120124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-2500,5,-0.96,127984500,497,19.93,260500,260500,256000,338000,182000,260000,257514.08,7.87,0,-284,264666,262332,258666,256332,252666,260500,254500,110,78000,5000,192400,500,1,2099584,5406,8.78,0.46,12,0.02,29335.00,564755.00,279000,20240520,-7.71,219000,20240426,17.58,269500,-4.45,20250324,228500,12.69,20250106,279000,-7.71,20240520,219000,17.58,20240426,0.10,Y,002030,5000,109 억,,165219,N,N,0,N,00,N
+20250401,110124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-2500,5,-0.96,103562000,402,16.12,260500,260500,256000,338000,182000,260000,257616.92,7.87,0,-230,264666,262332,258666,256332,252666,260500,254500,110,78000,5000,192400,500,1,2099584,5406,8.78,0.46,12,0.02,29335.00,564755.00,279000,20240520,-7.71,219000,20240426,17.58,269500,-4.45,20250324,228500,12.69,20250106,279000,-7.71,20240520,219000,17.58,20240426,0.10,Y,002030,5000,109 억,,165219,N,N,0,N,00,N
+20250401,100123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256500,-3500,5,-1.35,57509500,223,8.94,260500,260500,256500,338000,182000,260000,257890.13,7.87,0,-131,264666,262332,258666,256332,252666,260500,254500,110,78000,5000,192400,500,1,2099584,5385,8.74,0.45,12,0.01,29335.00,564755.00,279000,20240520,-8.06,219000,20240426,17.12,269500,-4.82,20250324,228500,12.25,20250106,279000,-8.06,20240520,219000,17.12,20240426,0.10,Y,002030,5000,109 억,,165219,N,N,0,N,00,N
+20250401,090123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259500,-500,5,-0.19,1559000,6,0.24,260500,260500,259500,338000,182000,260000,259833.33,7.87,0,-5,264666,262332,258666,256332,252666,260500,254500,110,78000,5000,192400,500,1,2099584,5448,8.85,0.46,12,0.00,29335.00,564755.00,279000,20240520,-6.99,219000,20240426,18.49,269500,-3.71,20250324,228500,13.57,20250106,279000,-6.99,20240520,219000,18.49,20240426,0.10,Y,002030,5000,109 억,,165219,N,N,0,N,00,N

002070/price/prices-20250401.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
+20250401,160124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1003,231,1,29.92,4430008646,4816671,2665.53,772,1003,766,1003,541,772,919.70,1.53,0,-105988,797,784,767,754,737,776,746,156,231,500,550,1,1,31123777,312,-28.66,0.34,12,15.48,-35.00,2922.00,1197,20241211,-16.21,730,20241115,37.40,1003,0.00,20250401,750,33.73,20250331,1197,-16.21,20241211,730,37.40,20241115,0.06,Y,002070,500,155 억,,474916,N,N,0,N,00,N
+20250401,150124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,979,207,2,26.81,3483017706,3870159,2141.74,772,999,766,1003,541,772,899.97,1.53,0,-100530,797,784,767,754,737,776,746,156,231,500,550,1,1,31123777,305,-27.97,0.34,12,12.43,-35.00,2922.00,1197,20241211,-18.21,730,20241115,34.11,999,-2.00,20250401,750,30.53,20250331,1197,-18.21,20241211,730,34.11,20241115,0.06,Y,002070,500,155 억,,474916,N,N,0,N,00,N
+20250401,140124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,840,68,2,8.81,955589184,1130412,625.57,772,887,766,1003,541,772,845.36,1.53,0,-20104,797,784,767,754,737,776,746,156,231,500,550,1,1,31123777,261,-24.00,0.29,12,3.63,-35.00,2922.00,1197,20241211,-29.82,730,20241115,15.07,965,-12.95,20250305,750,12.00,20250331,1197,-29.82,20241211,730,15.07,20241115,0.06,Y,002070,500,155 억,,474916,N,N,0,N,00,N
+20250401,130125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,841,69,2,8.94,913025611,1079545,597.42,772,887,766,1003,541,772,845.76,1.53,0,-20614,797,784,767,754,737,776,746,156,231,500,550,1,1,31123777,262,-24.03,0.29,12,3.47,-35.00,2922.00,1197,20241211,-29.74,730,20241115,15.21,965,-12.85,20250305,750,12.13,20250331,1197,-29.74,20241211,730,15.21,20241115,0.06,Y,002070,500,155 억,,474916,N,N,0,N,00,N
+20250401,120124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,831,59,2,7.64,835916960,986333,545.83,772,887,766,1003,541,772,847.52,1.53,0,-29502,797,784,767,754,737,776,746,156,231,500,550,1,1,31123777,259,-23.74,0.28,12,3.17,-35.00,2922.00,1197,20241211,-30.58,730,20241115,13.84,965,-13.89,20250305,750,10.80,20250331,1197,-30.58,20241211,730,13.84,20241115,0.06,Y,002070,500,155 억,,474916,N,N,0,N,00,N
+20250401,110124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,842,70,2,9.07,96371032,119671,66.23,772,847,769,1003,541,772,805.36,1.53,0,8320,797,784,767,754,737,776,746,156,231,500,550,1,1,31123777,262,-24.06,0.29,12,0.38,-35.00,2922.00,1197,20241211,-29.66,730,20241115,15.34,965,-12.75,20250305,750,12.27,20250331,1197,-29.66,20241211,730,15.34,20241115,0.06,Y,002070,500,155 억,,474916,N,N,0,N,00,N
+20250401,100123,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,770,-2,5,-0.26,21851896,28331,15.68,772,772,769,1003,541,772,771.30,1.53,0,2794,797,784,767,754,737,776,746,156,231,500,550,1,1,31123777,240,-22.00,0.26,12,0.09,-35.00,2922.00,1197,20241211,-35.67,730,20241115,5.48,965,-20.21,20250305,750,2.67,20250331,1197,-35.67,20241211,730,5.48,20241115,0.06,Y,002070,500,155 억,,474916,N,N,0,N,00,N
+20250401,090123,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,772,0,3,0.00,888572,1151,0.64,772,772,772,1003,541,772,772.00,1.53,0,-136,797,784,767,754,737,776,746,156,231,500,550,1,1,31123777,240,-22.06,0.26,12,0.00,-35.00,2922.00,1197,20241211,-35.51,730,20241115,5.75,965,-20.00,20250305,750,2.93,20250331,1197,-35.51,20241211,730,5.75,20241115,0.06,Y,002070,500,155 억,,474916,N,N,0,N,00,N

002100/price/prices-20250401.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
+20250401,160124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8790,10,2,0.11,547261270,62164,64.55,8880,8880,8770,11410,6150,8780,8803.52,0.62,0,4797,9206,8992,8886,8672,8566,8940,8620,108,2630,500,6490,10,1,19522575,1716,9.98,0.68,12,0.32,881.00,13017.00,10860,20240325,-19.06,8600,20241209,2.21,9770,-10.03,20250328,8770,0.23,20250401,10770,-18.38,20240701,8600,2.21,20241209,0.55,Y,002100,500,108 억,,120891,N,N,0,N,00,N
+20250401,150125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8790,10,2,0.11,525565370,59696,61.98,8880,8880,8770,11410,6150,8780,8804.03,0.62,0,5985,9206,8992,8886,8672,8566,8940,8620,108,2630,500,6490,10,1,19522575,1716,9.98,0.68,12,0.31,881.00,13017.00,10860,20240325,-19.06,8600,20241209,2.21,9770,-10.03,20250328,8770,0.23,20250401,10770,-18.38,20240701,8600,2.21,20241209,0.55,Y,002100,500,108 억,,120891,N,N,0,N,00,N
+20250401,140124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8820,40,2,0.46,348516430,39560,41.08,8880,8880,8770,11410,6150,8780,8809.82,0.62,0,4715,9206,8992,8886,8672,8566,8940,8620,108,2630,500,6490,10,1,19522575,1722,10.01,0.68,12,0.20,881.00,13017.00,10860,20240325,-18.78,8600,20241209,2.56,9770,-9.72,20250328,8770,0.57,20250401,10770,-18.11,20240701,8600,2.56,20241209,0.55,Y,002100,500,108 억,,120891,N,N,0,N,00,N
+20250401,130125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8790,10,2,0.11,317913735,36087,37.47,8880,8880,8770,11410,6150,8780,8809.65,0.62,0,4714,9206,8992,8886,8672,8566,8940,8620,108,2630,500,6490,10,1,19522575,1716,9.98,0.68,12,0.18,881.00,13017.00,10860,20240325,-19.06,8600,20241209,2.21,9770,-10.03,20250328,8770,0.23,20250401,10770,-18.38,20240701,8600,2.21,20241209,0.55,Y,002100,500,108 억,,120891,N,N,0,N,00,N
+20250401,120125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8840,60,2,0.68,268556055,30492,31.66,8880,8880,8770,11410,6150,8780,8807.43,0.62,0,4628,9206,8992,8886,8672,8566,8940,8620,108,2630,500,6490,10,1,19522575,1726,10.03,0.68,12,0.16,881.00,13017.00,10860,20240325,-18.60,8600,20241209,2.79,9770,-9.52,20250328,8770,0.80,20250401,10770,-17.92,20240701,8600,2.79,20241209,0.55,Y,002100,500,108 억,,120891,N,N,0,N,00,N
+20250401,110125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8810,30,2,0.34,178841365,20302,21.08,8880,8880,8770,11410,6150,8780,8809.05,0.62,0,2589,9206,8992,8886,8672,8566,8940,8620,108,2630,500,6490,10,1,19522575,1720,10.00,0.68,12,0.10,881.00,13017.00,10860,20240325,-18.88,8600,20241209,2.44,9770,-9.83,20250328,8770,0.46,20250401,10770,-18.20,20240701,8600,2.44,20241209,0.55,Y,002100,500,108 억,,120891,N,N,0,N,00,N
+20250401,100123,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8800,20,2,0.23,106136725,12035,12.50,8880,8880,8790,11410,6150,8780,8819.01,0.62,0,1737,9206,8992,8886,8672,8566,8940,8620,108,2630,500,6490,10,1,19522575,1718,9.99,0.68,12,0.06,881.00,13017.00,10860,20240325,-18.97,8600,20241209,2.33,9770,-9.93,20250328,8780,0.23,20250331,10770,-18.29,20240701,8600,2.33,20241209,0.55,Y,002100,500,108 억,,120891,N,N,0,N,00,N
+20250401,090124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8850,70,2,0.80,2294390,259,0.27,8880,8880,8850,11410,6150,8780,8858.95,0.62,0,-9,9206,8992,8886,8672,8566,8940,8620,108,2630,500,6490,10,1,19522575,1728,10.05,0.68,12,0.00,881.00,13017.00,10860,20240325,-18.51,8600,20241209,2.91,9770,-9.42,20250328,8780,0.80,20250331,10770,-17.83,20240701,8600,2.91,20241209,0.55,Y,002100,500,108 억,,120891,N,N,0,N,00,N

002140/price/prices-20250401.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
+20250401,160125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2695,85,2,3.26,467952940,173904,145.65,2625,2735,2625,3390,1830,2610,2690.87,2.33,0,103635,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,672,16.74,0.62,12,0.70,161.00,4375.00,3800,20241016,-29.08,2330,20240909,15.67,3280,-17.84,20250311,2580,4.46,20250102,3800,-29.08,20241016,2330,15.67,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,132,N,00,N
+20250401,150125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2695,85,2,3.26,449843070,167186,140.02,2625,2735,2625,3390,1830,2610,2690.67,2.33,0,101470,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,672,16.74,0.62,12,0.67,161.00,4375.00,3800,20241016,-29.08,2330,20240909,15.67,3280,-17.84,20250311,2580,4.46,20250102,3800,-29.08,20241016,2330,15.67,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N
+20250401,140124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2705,95,2,3.64,439866510,163485,136.92,2625,2735,2625,3390,1830,2610,2690.56,2.33,0,100118,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,675,16.80,0.62,12,0.66,161.00,4375.00,3800,20241016,-28.82,2330,20240909,16.09,3280,-17.53,20250311,2580,4.84,20250102,3800,-28.82,20241016,2330,16.09,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N
+20250401,130125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2700,90,2,3.45,430134195,159875,133.90,2625,2735,2625,3390,1830,2610,2690.44,2.33,0,97644,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,673,16.77,0.62,12,0.64,161.00,4375.00,3800,20241016,-28.95,2330,20240909,15.88,3280,-17.68,20250311,2580,4.65,20250102,3800,-28.95,20241016,2330,15.88,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N
+20250401,120125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2707,97,2,3.72,379409479,141097,118.17,2625,2735,2625,3390,1830,2610,2689.00,2.33,0,92293,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,675,16.81,0.62,12,0.57,161.00,4375.00,3800,20241016,-28.76,2330,20240909,16.18,3280,-17.47,20250311,2580,4.92,20250102,3800,-28.76,20241016,2330,16.18,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N
+20250401,110125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2700,90,2,3.45,196222335,73521,61.57,2625,2735,2625,3390,1830,2610,2668.93,2.33,0,36564,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,673,16.77,0.62,12,0.29,161.00,4375.00,3800,20241016,-28.95,2330,20240909,15.88,3280,-17.68,20250311,2580,4.65,20250102,3800,-28.95,20241016,2330,15.88,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N
+20250401,100124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2650,40,2,1.53,147512795,55245,46.27,2625,2735,2625,3390,1830,2610,2670.16,2.33,0,28112,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,661,16.46,0.61,12,0.22,161.00,4375.00,3800,20241016,-30.26,2330,20240909,13.73,3280,-19.21,20250311,2580,2.71,20250102,3800,-30.26,20241016,2330,13.73,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N
+20250401,090124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2680,70,2,2.68,56119290,21213,17.77,2625,2690,2625,3390,1830,2610,2645.51,2.33,0,9388,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,668,16.65,0.61,12,0.09,161.00,4375.00,3800,20241016,-29.47,2330,20240909,15.02,3280,-18.29,20250311,2580,3.88,20250102,3800,-29.47,20241016,2330,15.02,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N

002150/price/prices-20250401.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
+20250401,160125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,50,2,0.78,86556195,13441,46.51,6530,6590,6385,8280,4460,6370,6439.72,1.39,0,796,6690,6530,6430,6270,6170,6480,6220,169,1910,500,4840,10,1,33720000,2165,-41.15,0.84,12,0.04,-156.00,7665.00,8950,20240528,-28.27,6230,20241209,3.05,7010,-8.42,20250219,6330,1.42,20250331,8950,-28.27,20240528,6230,3.05,20241209,1.13,Y,002150,500,168 억,,469880,N,N,0,N,00,N
+20250401,150125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,50,2,0.78,78236425,12143,42.02,6530,6590,6385,8280,4460,6370,6442.92,1.39,0,691,6690,6530,6430,6270,6170,6480,6220,169,1910,500,4840,10,1,33720000,2165,-41.15,0.84,12,0.04,-156.00,7665.00,8950,20240528,-28.27,6230,20241209,3.05,7010,-8.42,20250219,6330,1.42,20250331,8950,-28.27,20240528,6230,3.05,20241209,1.13,Y,002150,500,168 억,,469880,N,N,0,N,00,N
+20250401,140125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6460,90,2,1.41,60241510,9332,32.29,6530,6590,6400,8280,4460,6370,6455.37,1.39,0,-647,6690,6530,6430,6270,6170,6480,6220,169,1910,500,4840,10,1,33720000,2178,-41.41,0.84,12,0.03,-156.00,7665.00,8950,20240528,-27.82,6230,20241209,3.69,7010,-7.85,20250219,6330,2.05,20250331,8950,-27.82,20240528,6230,3.69,20241209,1.13,Y,002150,500,168 억,,469880,N,N,0,N,00,N
+20250401,130125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6460,90,2,1.41,54033850,8367,28.95,6530,6590,6400,8280,4460,6370,6457.97,1.39,0,-687,6690,6530,6430,6270,6170,6480,6220,169,1910,500,4840,10,1,33720000,2178,-41.41,0.84,12,0.02,-156.00,7665.00,8950,20240528,-27.82,6230,20241209,3.69,7010,-7.85,20250219,6330,2.05,20250331,8950,-27.82,20240528,6230,3.69,20241209,1.13,Y,002150,500,168 억,,469880,N,N,0,N,00,N
+20250401,120125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6470,100,2,1.57,50049500,7751,26.82,6530,6590,6400,8280,4460,6370,6457.17,1.39,0,-699,6690,6530,6430,6270,6170,6480,6220,169,1910,500,4840,10,1,33720000,2182,-41.47,0.84,12,0.02,-156.00,7665.00,8950,20240528,-27.71,6230,20241209,3.85,7010,-7.70,20250219,6330,2.21,20250331,8950,-27.71,20240528,6230,3.85,20241209,1.13,Y,002150,500,168 억,,469880,N,N,0,N,00,N
+20250401,110125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6480,110,2,1.73,38674025,5990,20.73,6530,6590,6400,8280,4460,6370,6456.43,1.39,0,-875,6690,6530,6430,6270,6170,6480,6220,169,1910,500,4840,10,1,33720000,2185,-41.54,0.85,12,0.02,-156.00,7665.00,8950,20240528,-27.60,6230,20241209,4.01,7010,-7.56,20250219,6330,2.37,20250331,8950,-27.60,20240528,6230,4.01,20241209,1.13,Y,002150,500,168 억,,469880,N,N,0,N,00,N
+20250401,100124,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,40,2,0.63,16950470,2619,9.06,6530,6590,6400,8280,4460,6370,6472.12,1.39,0,-629,6690,6530,6430,6270,6170,6480,6220,169,1910,500,4840,10,1,33720000,2161,-41.09,0.84,12,0.01,-156.00,7665.00,8950,20240528,-28.38,6230,20241209,2.89,7010,-8.56,20250219,6330,1.26,20250331,8950,-28.38,20240528,6230,2.89,20241209,1.13,Y,002150,500,168 억,,469880,N,N,0,N,00,N
+20250401,090124,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6450,80,2,1.26,1019260,158,0.55,6530,6530,6450,8280,4460,6370,6451.01,1.39,0,0,6690,6530,6430,6270,6170,6480,6220,169,1910,500,4840,10,1,33720000,2175,-41.35,0.84,12,0.00,-156.00,7665.00,8950,20240528,-27.93,6230,20241209,3.53,7010,-7.99,20250219,6330,1.90,20250331,8950,-27.93,20240528,6230,3.53,20241209,1.13,Y,002150,500,168 억,,469880,N,N,0,N,00,N