Update 2025-02-19 2978 top30,price

000020/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,80,2,1.30,549879530,88440,172.24,6190,6280,6110,8000,4320,6160,6217.49,2.99,0,5834,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1743,6.35,0.47,12,0.32,982.00,13370.00,10030,20240219,-37.79,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,10030,-37.79,20240219,5950,4.87,20241209,1.72,N,000020,1000,279 억,,835643,N,N,88,N,00,N
+20250219,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,100,2,1.62,516377280,83074,161.79,6190,6280,6110,8000,4320,6160,6215.87,2.99,0,5377,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1749,6.37,0.47,12,0.30,982.00,13370.00,10030,20240219,-37.59,5950,20241209,5.21,6680,-6.29,20250107,5960,5.03,20250203,10030,-37.59,20240219,5950,5.21,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
+20250219,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6270,110,2,1.79,474571490,76389,148.77,6190,6280,6110,8000,4320,6160,6212.56,2.99,0,4360,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1751,6.38,0.47,12,0.27,982.00,13370.00,10030,20240219,-37.49,5950,20241209,5.38,6680,-6.14,20250107,5960,5.20,20250203,10030,-37.49,20240219,5950,5.38,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
+20250219,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6230,70,2,1.14,335077130,54095,105.35,6190,6240,6110,8000,4320,6160,6194.23,2.99,0,-4091,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1740,6.34,0.47,12,0.19,982.00,13370.00,10030,20240219,-37.89,5950,20241209,4.71,6680,-6.74,20250107,5960,4.53,20250203,10030,-37.89,20240219,5950,4.71,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
+20250219,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6200,40,2,0.65,257518760,41632,81.08,6190,6240,6110,8000,4320,6160,6185.60,2.99,0,-6251,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1732,6.31,0.46,12,0.15,982.00,13370.00,10030,20240219,-38.19,5950,20241209,4.20,6680,-7.19,20250107,5960,4.03,20250203,10030,-38.19,20240219,5950,4.20,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
+20250219,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6180,20,2,0.32,190130270,30772,59.93,6190,6240,6110,8000,4320,6160,6178.68,2.99,0,-5355,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1726,6.29,0.46,12,0.11,982.00,13370.00,10030,20240219,-38.38,5950,20241209,3.87,6680,-7.49,20250107,5960,3.69,20250203,10030,-38.38,20240219,5950,3.87,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
+20250219,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6170,10,2,0.16,51180910,8324,16.21,6190,6200,6110,8000,4320,6160,6148.60,2.99,0,-2317,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1723,6.28,0.46,12,0.03,982.00,13370.00,10030,20240219,-38.48,5950,20241209,3.70,6680,-7.63,20250107,5960,3.52,20250203,10030,-38.48,20240219,5950,3.70,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
+20250219,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6140,-20,5,-0.32,10933190,1771,3.45,6190,6200,6140,8000,4320,6160,6173.46,2.99,0,-1171,6293,6226,6183,6116,6073,6205,6095,279,1840,1000,4550,10,1,27931470,1715,6.25,0.46,12,0.01,982.00,13370.00,10030,20240219,-38.78,5950,20241209,3.19,6680,-8.08,20250107,5960,3.02,20250203,10030,-38.78,20240219,5950,3.19,20241209,1.72,N,000020,1000,279 억,,835643,N,N,143,N,00,N
 20250218,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-50,5,-0.81,316174380,51198,66.68,6240,6250,6140,8070,4350,6210,6175.56,3.02,0,-7280,6356,6282,6186,6112,6016,6320,6150,279,1860,1000,4590,10,1,27931470,1721,6.27,0.46,12,0.18,982.00,13370.00,10030,20240219,-38.58,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,10030,-38.58,20240219,5950,3.53,20241209,1.72,N,000020,1000,279 억,,842898,N,N,143,N,00,N
 20250218,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6170,-40,5,-0.64,309474760,50110,65.26,6240,6250,6140,8070,4350,6210,6175.91,3.02,0,-6717,6356,6282,6186,6112,6016,6320,6150,279,1860,1000,4590,10,1,27931470,1723,6.28,0.46,12,0.18,982.00,13370.00,10030,20240219,-38.48,5950,20241209,3.70,6680,-7.63,20250107,5960,3.52,20250203,10030,-38.48,20240219,5950,3.70,20241209,1.72,N,000020,1000,279 억,,842898,N,N,28,N,00,N
 20250218,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-50,5,-0.81,259178660,41938,54.62,6240,6250,6140,8070,4350,6210,6180.04,3.02,0,-9024,6356,6282,6186,6112,6016,6320,6150,279,1860,1000,4590,10,1,27931470,1721,6.27,0.46,12,0.15,982.00,13370.00,10030,20240219,-38.58,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,10030,-38.58,20240219,5950,3.53,20241209,1.72,N,000020,1000,279 억,,842898,N,N,28,N,00,N

000040/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,392,3,2,0.77,45982566,117578,78.96,394,394,389,505,273,389,391.08,41.84,0,8492,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,236,-0.84,0.65,12,0.20,-467.00,604.00,1774,20240222,-77.90,381,20250212,2.89,501,-21.76,20250107,381,2.89,20250212,1861,-78.94,20240318,371,5.66,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
+20250219,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,391,2,2,0.51,37671834,96369,64.72,394,394,389,505,273,389,390.91,41.84,0,6751,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.16,-467.00,604.00,1774,20240222,-77.96,381,20250212,2.62,501,-21.96,20250107,381,2.62,20250212,1861,-78.99,20240318,371,5.39,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
+20250219,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,390,1,2,0.26,32484292,83098,55.80,394,394,389,505,273,389,390.92,41.84,0,5982,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.14,-467.00,604.00,1774,20240222,-78.02,381,20250212,2.36,501,-22.16,20250107,381,2.36,20250212,1861,-79.04,20240318,371,5.12,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
+20250219,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,392,3,2,0.77,30938566,79135,53.14,394,394,389,505,273,389,390.96,41.84,0,6031,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,236,-0.84,0.65,12,0.13,-467.00,604.00,1774,20240222,-77.90,381,20250212,2.89,501,-21.76,20250107,381,2.89,20250212,1861,-78.94,20240318,371,5.66,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
+20250219,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,391,2,2,0.51,16930153,43216,29.02,394,394,389,505,273,389,391.76,41.84,0,-278,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.07,-467.00,604.00,1774,20240222,-77.96,381,20250212,2.62,501,-21.96,20250107,381,2.62,20250212,1861,-78.99,20240318,371,5.39,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
+20250219,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,392,3,2,0.77,14648387,37371,25.10,394,394,389,505,273,389,391.97,41.84,0,-374,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,236,-0.84,0.65,12,0.06,-467.00,604.00,1774,20240222,-77.90,381,20250212,2.89,501,-21.76,20250107,381,2.89,20250212,1861,-78.94,20240318,371,5.66,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
+20250219,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,393,4,2,1.03,6105570,15585,10.47,394,394,389,505,273,389,391.76,41.84,0,-3616,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,236,-0.84,0.65,12,0.03,-467.00,604.00,1774,20240222,-77.85,381,20250212,3.15,501,-21.56,20250107,381,3.15,20250212,1861,-78.88,20240318,371,5.93,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
+20250219,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,390,1,2,0.26,666636,1692,1.14,394,394,390,505,273,389,393.99,41.84,0,-253,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.00,-467.00,604.00,1774,20240222,-78.02,381,20250212,2.36,501,-22.16,20250107,381,2.36,20250212,1861,-79.04,20240318,371,5.12,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
 20250218,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,389,-5,5,-1.27,58185023,148865,117.83,394,396,388,512,276,394,390.87,41.84,0,-1220,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,234,-0.83,0.64,12,0.25,-467.00,604.00,1774,20240222,-78.07,381,20250212,2.10,501,-22.36,20250107,381,2.10,20250212,1861,-79.10,20240318,371,4.85,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N
 20250218,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,390,-4,5,-1.02,57041562,145928,115.50,394,396,388,512,276,394,390.89,41.84,0,-981,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,235,-0.84,0.65,12,0.24,-467.00,604.00,1774,20240222,-78.02,381,20250212,2.36,501,-22.16,20250107,381,2.36,20250212,1861,-79.04,20240318,371,5.12,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N
 20250218,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,393,-1,5,-0.25,50983845,130390,103.20,394,396,388,512,276,394,391.01,41.84,0,-788,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.22,-467.00,604.00,1774,20240222,-77.85,381,20250212,3.15,501,-21.56,20250107,381,3.15,20250212,1861,-78.88,20240318,371,5.93,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N

000050/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6290,10,2,0.16,33326860,5313,82.24,6280,6370,6220,8160,4400,6280,6272.70,0.75,0,-14,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1724,-12.81,0.22,12,0.02,-491.00,28019.00,9290,20240206,-32.29,5680,20241112,10.74,6810,-7.64,20250210,6060,3.80,20250207,9240,-31.93,20240221,5680,10.74,20241112,0.09,N,000050,500,137 억,,204724,N,N,27,N,00,N
+20250219,150102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,0,3,0.00,27884380,4447,68.84,6280,6370,6220,8160,4400,6280,6270.38,0.75,0,18,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.02,-491.00,28019.00,9290,20240206,-32.40,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,9240,-32.03,20240221,5680,10.56,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
+20250219,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,0,3,0.00,25333310,4040,62.54,6280,6370,6220,8160,4400,6280,6270.62,0.75,0,-4,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.01,-491.00,28019.00,9290,20240206,-32.40,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,9240,-32.03,20240221,5680,10.56,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
+20250219,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6260,-20,5,-0.32,21726950,3464,53.62,6280,6370,6220,8160,4400,6280,6272.21,0.75,0,101,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1716,-12.75,0.22,12,0.01,-491.00,28019.00,9290,20240206,-32.62,5680,20241112,10.21,6810,-8.08,20250210,6060,3.30,20250207,9240,-32.25,20240221,5680,10.21,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
+20250219,120102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,0,3,0.00,16762560,2671,41.35,6280,6370,6220,8160,4400,6280,6275.76,0.75,0,99,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.01,-491.00,28019.00,9290,20240206,-32.40,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,9240,-32.03,20240221,5680,10.56,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
+20250219,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6260,-20,5,-0.32,13884550,2212,34.24,6280,6370,6220,8160,4400,6280,6276.92,0.75,0,98,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1716,-12.75,0.22,12,0.01,-491.00,28019.00,9290,20240206,-32.62,5680,20241112,10.21,6810,-8.08,20250210,6060,3.30,20250207,9240,-32.25,20240221,5680,10.21,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
+20250219,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6290,10,2,0.16,11013450,1755,27.17,6280,6370,6220,8160,4400,6280,6275.47,0.75,0,146,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1724,-12.81,0.22,12,0.01,-491.00,28019.00,9290,20240206,-32.29,5680,20241112,10.74,6810,-7.64,20250210,6060,3.80,20250207,9240,-31.93,20240221,5680,10.74,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
+20250219,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6370,90,2,1.43,776950,123,1.90,6280,6370,6280,8160,4400,6280,6316.67,0.75,0,0,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1746,-12.97,0.23,12,0.00,-491.00,28019.00,9290,20240206,-31.43,5680,20241112,12.15,6810,-6.46,20250210,6060,5.12,20250207,9240,-31.06,20240221,5680,12.15,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
 20250218,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,-10,5,-0.16,39939810,6388,118.14,6290,6340,6210,8170,4410,6290,6252.28,0.75,0,-1937,6416,6352,6306,6242,6196,6330,6220,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.02,-491.00,28019.00,9380,20240205,-33.05,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,9240,-32.03,20240221,5680,10.56,20241112,0.09,N,000050,500,137 억,,204732,N,N,10,N,00,N
 20250218,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6230,-60,5,-0.95,31683420,5065,93.67,6290,6340,6220,8170,4410,6290,6255.36,0.75,0,-1596,6416,6352,6306,6242,6196,6330,6220,137,1880,500,4270,10,1,27415270,1708,-12.69,0.22,12,0.02,-491.00,28019.00,9380,20240205,-33.58,5680,20241112,9.68,6810,-8.52,20250210,6060,2.81,20250207,9240,-32.58,20240221,5680,9.68,20241112,0.09,N,000050,500,137 억,,204732,N,N,10,N,00,N
 20250218,140102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6240,-50,5,-0.79,24676110,3941,72.89,6290,6340,6240,8170,4410,6290,6261.38,0.75,0,-1216,6416,6352,6306,6242,6196,6330,6220,137,1880,500,4270,10,1,27415270,1711,-12.71,0.22,12,0.01,-491.00,28019.00,9380,20240205,-33.48,5680,20241112,9.86,6810,-8.37,20250210,6060,2.97,20250207,9240,-32.47,20240221,5680,9.86,20241112,0.09,N,000050,500,137 억,,204732,N,N,10,N,00,N

000070/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62800,-500,5,-0.79,1592362500,25275,137.20,63300,63400,62700,82200,44400,63300,63001.76,7.80,0,-15533,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5378,3.23,0.28,12,0.30,19436.00,225809.00,87900,20240923,-28.56,62100,20250203,1.13,66000,-4.85,20250107,62100,1.13,20250203,87900,-28.56,20240923,62100,1.13,20250203,0.35,N,000070,5000,428 억,,667872,N,N,53,N,00,N
+20250219,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,-300,5,-0.47,1357187100,21535,116.90,63300,63400,62700,82200,44400,63300,63022.39,7.80,0,-13312,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5395,3.24,0.28,12,0.25,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
+20250219,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,-200,5,-0.32,1147079600,18200,98.79,63300,63400,62700,82200,44400,63300,63026.35,7.80,0,-11269,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5404,3.25,0.28,12,0.21,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
+20250219,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,-300,5,-0.47,956266600,15173,82.36,63300,63400,62700,82200,44400,63300,63024.23,7.80,0,-9335,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5395,3.24,0.28,12,0.18,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
+20250219,120102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62800,-500,5,-0.79,788558400,12506,67.89,63300,63400,62700,82200,44400,63300,63054.41,7.80,0,-7649,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5378,3.23,0.28,12,0.15,19436.00,225809.00,87900,20240923,-28.56,62100,20250203,1.13,66000,-4.85,20250107,62100,1.13,20250203,87900,-28.56,20240923,62100,1.13,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
+20250219,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62900,-400,5,-0.63,623991800,9892,53.70,63300,63400,62700,82200,44400,63300,63080.45,7.80,0,-5864,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5387,3.24,0.28,12,0.12,19436.00,225809.00,87900,20240923,-28.44,62100,20250203,1.29,66000,-4.70,20250107,62100,1.29,20250203,87900,-28.44,20240923,62100,1.29,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
+20250219,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63400,100,2,0.16,297417600,4707,25.55,63300,63400,62900,82200,44400,63300,63186.23,7.80,0,-2698,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5430,3.26,0.28,12,0.05,19436.00,225809.00,87900,20240923,-27.87,62100,20250203,2.09,66000,-3.94,20250107,62100,2.09,20250203,87900,-27.87,20240923,62100,2.09,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
+20250219,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,-200,5,-0.32,8413500,133,0.72,63300,63300,63100,82200,44400,63300,63259.40,7.80,0,-42,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5404,3.25,0.28,12,0.00,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
 20250218,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63300,-700,5,-1.09,1152844900,18222,127.03,64200,64200,62700,83200,44800,64000,63266.65,7.94,0,-9151,65666,64832,64366,63532,63066,64600,63300,428,19200,5000,47360,100,1,8564271,5421,3.26,0.28,12,0.21,19436.00,225809.00,87900,20240923,-27.99,62100,20250203,1.93,66000,-4.09,20250107,62100,1.93,20250203,87900,-27.99,20240923,62100,1.93,20250203,0.35,N,000070,5000,428 억,,680251,N,N,1,N,00,N
 20250218,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,-1000,5,-1.56,1074275600,16976,118.34,64200,64200,62700,83200,44800,64000,63282.02,7.94,0,-8567,65666,64832,64366,63532,63066,64600,63300,428,19200,5000,47360,100,1,8564271,5395,3.24,0.28,12,0.20,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,680251,N,N,0,N,00,N
 20250218,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62900,-1100,5,-1.72,830717300,13102,91.33,64200,64200,62800,83200,44800,64000,63403.85,7.94,0,-6703,65666,64832,64366,63532,63066,64600,63300,428,19200,5000,47360,100,1,8564271,5387,3.24,0.28,12,0.15,19436.00,225809.00,87900,20240923,-28.44,62100,20250203,1.29,66000,-4.70,20250107,62100,1.29,20250203,87900,-28.44,20240923,62100,1.29,20250203,0.35,N,000070,5000,428 억,,680251,N,N,0,N,00,N

000080/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19190,20,2,0.10,3059695790,159450,81.93,19130,19240,19090,24900,13420,19170,19189.06,8.35,0,31687,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13459,38.38,1.17,12,0.23,500.00,16444.00,22300,20240819,-13.95,18680,20250204,2.73,19750,-2.84,20250107,18680,2.73,20250204,22300,-13.95,20240819,18680,2.73,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,950,N,00,N
+20250219,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19190,20,2,0.10,2796965480,145764,74.89,19130,19240,19090,24900,13420,19170,19188.31,8.35,0,27546,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13459,38.38,1.17,12,0.21,500.00,16444.00,22300,20240819,-13.95,18680,20250204,2.73,19750,-2.84,20250107,18680,2.73,20250204,22300,-13.95,20240819,18680,2.73,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
+20250219,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,30,2,0.16,2227092260,116059,59.63,19130,19240,19090,24900,13420,19170,19189.31,8.35,0,20085,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13466,38.40,1.17,12,0.17,500.00,16444.00,22300,20240819,-13.90,18680,20250204,2.78,19750,-2.78,20250107,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
+20250219,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19190,20,2,0.10,1969723880,102653,52.74,19130,19240,19090,24900,13420,19170,19188.18,8.35,0,19117,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13459,38.38,1.17,12,0.15,500.00,16444.00,22300,20240819,-13.95,18680,20250204,2.73,19750,-2.84,20250107,18680,2.73,20250204,22300,-13.95,20240819,18680,2.73,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
+20250219,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19190,20,2,0.10,1565759620,81611,41.93,19130,19240,19090,24900,13420,19170,19185.64,8.35,0,13281,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13459,38.38,1.17,12,0.12,500.00,16444.00,22300,20240819,-13.95,18680,20250204,2.73,19750,-2.84,20250107,18680,2.73,20250204,22300,-13.95,20240819,18680,2.73,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
+20250219,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19190,20,2,0.10,1156846480,60296,30.98,19130,19240,19090,24900,13420,19170,19186.12,8.35,0,10145,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13459,38.38,1.17,12,0.09,500.00,16444.00,22300,20240819,-13.95,18680,20250204,2.73,19750,-2.84,20250107,18680,2.73,20250204,22300,-13.95,20240819,18680,2.73,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
+20250219,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19220,50,2,0.26,749184050,39051,20.06,19130,19240,19090,24900,13420,19170,19184.76,8.35,0,8952,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13480,38.44,1.17,12,0.06,500.00,16444.00,22300,20240819,-13.81,18680,20250204,2.89,19750,-2.68,20250107,18680,2.89,20250204,22300,-13.81,20240819,18680,2.89,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
+20250219,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,-40,5,-0.21,52834390,2764,1.42,19130,19130,19090,24900,13420,19170,19115.19,8.35,0,-173,19423,19296,19173,19046,18923,19235,18985,3632,5730,5000,14950,10,1,70133611,13417,38.26,1.16,12,0.00,500.00,16444.00,22300,20240819,-14.22,18680,20250204,2.41,19750,-3.14,20250107,18680,2.41,20250204,22300,-14.22,20240819,18680,2.41,20250204,1.03,N,000080,5000,3631 억,,5854373,N,N,5,N,00,N
 20250218,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19170,-120,5,-0.62,3720493830,194376,174.44,19280,19300,19050,25050,13510,19290,19140.67,8.34,0,-2168,19470,19380,19290,19200,19110,19335,19155,3632,5760,5000,15040,10,1,70133611,13445,38.34,1.17,12,0.28,500.00,16444.00,22700,20240205,-15.55,18680,20250204,2.62,19750,-2.94,20250107,18680,2.62,20250204,22300,-14.04,20240819,18680,2.62,20250204,1.04,N,000080,5000,3631 억,,5847624,N,N,5,N,00,N
 20250218,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,-160,5,-0.83,3396104730,177449,159.25,19280,19300,19050,25050,13510,19290,19138.48,8.34,0,-7738,19470,19380,19290,19200,19110,19335,19155,3632,5760,5000,15040,10,1,70133611,13417,38.26,1.16,12,0.25,500.00,16444.00,22700,20240205,-15.73,18680,20250204,2.41,19750,-3.14,20250107,18680,2.41,20250204,22300,-14.22,20240819,18680,2.41,20250204,1.04,N,000080,5000,3631 억,,5847624,N,N,17,N,00,N
 20250218,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19100,-190,5,-0.98,2907824850,151896,136.31,19280,19300,19050,25050,13510,19290,19143.52,8.34,0,-10810,19470,19380,19290,19200,19110,19335,19155,3632,5760,5000,15040,10,1,70133611,13396,38.20,1.16,12,0.22,500.00,16444.00,22700,20240205,-15.86,18680,20250204,2.25,19750,-3.29,20250107,18680,2.25,20250204,22300,-14.35,20240819,18680,2.25,20250204,1.04,N,000080,5000,3631 억,,5847624,N,N,17,N,00,N

000100/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,122700,-1200,5,-0.97,91789053700,743668,102.47,124900,124900,122600,161000,86800,123900,123430.16,19.03,0,-117463,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,98417,73.39,4.40,12,0.93,1672.00,27867.00,166900,20241015,-26.48,59100,20240206,107.61,140700,-12.79,20250207,116800,5.05,20250103,166900,-26.48,20241015,61900,98.22,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,370,N,00,N
+20250219,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,122900,-1000,5,-0.81,84027334200,680449,93.76,124900,124900,122600,161000,86800,123900,123487.78,19.03,0,-115077,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,98577,73.50,4.41,12,0.85,1672.00,27867.00,166900,20241015,-26.36,59100,20240206,107.95,140700,-12.65,20250207,116800,5.22,20250103,166900,-26.36,20241015,61900,98.55,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
+20250219,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123100,-800,5,-0.65,69572424700,562754,77.54,124900,124900,122600,161000,86800,123900,123628.25,19.03,0,-110893,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,98737,73.62,4.42,12,0.70,1672.00,27867.00,166900,20241015,-26.24,59100,20240206,108.29,140700,-12.51,20250207,116800,5.39,20250103,166900,-26.24,20241015,61900,98.87,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
+20250219,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123500,-400,5,-0.32,51543836300,416269,57.36,124900,124900,123000,161000,86800,123900,123823.29,19.03,0,-64197,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,99058,73.86,4.43,12,0.52,1672.00,27867.00,166900,20241015,-26.00,59100,20240206,108.97,140700,-12.22,20250207,116800,5.74,20250103,166900,-26.00,20241015,61900,99.52,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
+20250219,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124000,100,2,0.08,44755726900,361373,49.79,124900,124900,123000,161000,86800,123900,123849.05,19.03,0,-46844,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,99459,74.16,4.45,12,0.45,1672.00,27867.00,166900,20241015,-25.70,59100,20240206,109.81,140700,-11.87,20250207,116800,6.16,20250103,166900,-25.70,20241015,61900,100.32,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
+20250219,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124000,100,2,0.08,38398006000,310057,42.72,124900,124900,123000,161000,86800,123900,123841.67,19.03,0,-44494,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,99459,74.16,4.45,12,0.39,1672.00,27867.00,166900,20241015,-25.70,59100,20240206,109.81,140700,-11.87,20250207,116800,6.16,20250103,166900,-25.70,20241015,61900,100.32,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
+20250219,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124000,100,2,0.08,27127283400,218988,30.17,124900,124900,123000,161000,86800,123900,123875.61,19.03,0,-33704,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,99459,74.16,4.45,12,0.27,1672.00,27867.00,166900,20241015,-25.70,59100,20240206,109.81,140700,-11.87,20250207,116800,6.16,20250103,166900,-25.70,20241015,61900,100.32,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
+20250219,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123700,-200,5,-0.16,3226008200,25915,3.57,124900,124900,123600,161000,86800,123900,124495.42,19.03,0,-11115,126366,125132,123866,122632,121366,124500,122000,802,37100,1000,91680,100,1,80209064,99219,73.98,4.44,12,0.03,1672.00,27867.00,166900,20241015,-25.88,59100,20240206,109.31,140700,-12.08,20250207,116800,5.91,20250103,166900,-25.88,20241015,61900,99.84,20240219,2.44,N,000100,1000,802 억,,15263949,N,N,1367,N,00,N
 20250218,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123900,-700,5,-0.56,87629969800,709450,111.81,125100,125100,122600,161900,87300,124600,123516.53,19.11,0,-53971,127200,125900,125200,123900,123200,125550,123550,802,37300,1000,92200,100,1,80209064,99379,74.10,4.45,12,0.88,1672.00,27867.00,166900,20241015,-25.76,59100,20240205,109.64,140700,-11.94,20250207,116800,6.08,20250103,166900,-25.76,20241015,61900,100.16,20240219,2.43,N,000100,1000,802 억,,15325166,N,N,1367,N,00,N
 20250218,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123800,-800,5,-0.64,79799546300,646241,101.85,125100,125100,122600,161900,87300,124600,123481.83,19.11,0,-60581,127200,125900,125200,123900,123200,125550,123550,802,37300,1000,92200,100,1,80209064,99299,74.04,4.44,12,0.81,1672.00,27867.00,166900,20241015,-25.82,59100,20240205,109.48,140700,-12.01,20250207,116800,5.99,20250103,166900,-25.82,20241015,61900,100.00,20240219,2.43,N,000100,1000,802 억,,15325166,N,N,1703,N,00,N
 20250218,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,123500,-1100,5,-0.88,67515003100,546933,86.20,125100,125100,122600,161900,87300,124600,123441.92,19.11,0,-71112,127200,125900,125200,123900,123200,125550,123550,802,37300,1000,92200,100,1,80209064,99058,73.86,4.43,12,0.68,1672.00,27867.00,166900,20241015,-26.00,59100,20240205,108.97,140700,-12.22,20250207,116800,5.74,20250103,166900,-26.00,20241015,61900,99.52,20240219,2.43,N,000100,1000,802 억,,15325166,N,N,1703,N,00,N

000120/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95400,-700,5,-0.73,8120552300,84395,134.63,94700,98500,94700,124900,67300,96100,96229.83,13.59,0,10979,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21763,9.68,0.56,12,0.37,9854.00,170304.00,147800,20240207,-35.45,76800,20241115,24.22,98500,-3.15,20250219,77500,23.10,20250203,140000,-31.86,20240219,76800,24.22,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,116,N,00,N
+20250219,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95600,-500,5,-0.52,7527500900,78184,124.73,94700,98500,94700,124900,67300,96100,96279.39,13.59,0,9731,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21809,9.70,0.56,12,0.34,9854.00,170304.00,147800,20240207,-35.32,76800,20241115,24.48,98500,-2.94,20250219,77500,23.35,20250203,140000,-31.71,20240219,76800,24.48,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
+20250219,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95600,-500,5,-0.52,6387108900,66251,105.69,94700,98500,94700,124900,67300,96100,96407.91,13.59,0,6420,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21809,9.70,0.56,12,0.29,9854.00,170304.00,147800,20240207,-35.32,76800,20241115,24.48,98500,-2.94,20250219,77500,23.35,20250203,140000,-31.71,20240219,76800,24.48,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
+20250219,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95800,-300,5,-0.31,5142991100,53256,84.96,94700,98500,94700,124900,67300,96100,96571.45,13.59,0,7453,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21854,9.72,0.56,12,0.23,9854.00,170304.00,147800,20240207,-35.18,76800,20241115,24.74,98500,-2.74,20250219,77500,23.61,20250203,140000,-31.57,20240219,76800,24.74,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
+20250219,120103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95800,-300,5,-0.31,4613033100,47731,76.14,94700,98500,94700,124900,67300,96100,96646.91,13.59,0,7301,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21854,9.72,0.56,12,0.21,9854.00,170304.00,147800,20240207,-35.18,76800,20241115,24.74,98500,-2.74,20250219,77500,23.61,20250203,140000,-31.57,20240219,76800,24.74,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
+20250219,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95900,-200,5,-0.21,3644200300,37609,60.00,94700,98500,94700,124900,67300,96100,96897.83,13.59,0,8315,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21877,9.73,0.56,12,0.16,9854.00,170304.00,147800,20240207,-35.12,76800,20241115,24.87,98500,-2.64,20250219,77500,23.74,20250203,140000,-31.50,20240219,76800,24.87,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
+20250219,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,97400,1300,2,1.35,2531553400,26095,41.63,94700,98500,94700,124900,67300,96100,97014.30,13.59,0,7457,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,22219,9.88,0.57,12,0.11,9854.00,170304.00,147800,20240207,-34.10,76800,20241115,26.82,98500,-1.12,20250219,77500,25.68,20250203,140000,-30.43,20240219,76800,26.82,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
+20250219,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95200,-900,5,-0.94,113384200,1196,1.91,94700,95400,94700,124900,67300,96100,94760.28,13.59,0,268,97833,96966,95833,94966,93833,97400,95400,1141,28800,5000,73030,100,1,22812344,21717,9.66,0.56,12,0.01,9854.00,170304.00,147800,20240207,-35.59,76800,20241115,23.96,97000,-1.86,20250217,77500,22.84,20250203,140000,-32.00,20240219,76800,23.96,20241115,0.23,N,000120,5000,1140 억,,3099332,N,N,172,N,00,N
 20250218,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96100,-100,5,-0.10,6017542500,62583,85.59,95600,96700,94700,125000,67400,96200,96153.00,13.63,0,-5897,98466,97332,95866,94732,93266,97900,95300,1141,28800,5000,73110,100,1,22812344,21923,9.75,0.56,12,0.27,9854.00,170304.00,147800,20240207,-34.98,76800,20241115,25.13,97000,-0.93,20250217,77500,24.00,20250203,140000,-31.36,20240219,76800,25.13,20241115,0.31,N,000120,5000,1140 억,,3109634,N,N,172,N,00,N
 20250218,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,0,3,0.00,4589100300,47751,65.31,95600,96700,94700,125000,67400,96200,96104.79,13.63,0,2447,98466,97332,95866,94732,93266,97900,95300,1141,28800,5000,73110,100,1,22812344,21945,9.76,0.56,12,0.21,9854.00,170304.00,147800,20240207,-34.91,76800,20241115,25.26,97000,-0.82,20250217,77500,24.13,20250203,140000,-31.29,20240219,76800,25.26,20241115,0.31,N,000120,5000,1140 억,,3109634,N,N,50,N,00,N
 20250218,140103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96000,-200,5,-0.21,3819480500,39742,54.35,95600,96700,94700,125000,67400,96200,96106.89,13.63,0,2378,98466,97332,95866,94732,93266,97900,95300,1141,28800,5000,73110,100,1,22812344,21900,9.74,0.56,12,0.17,9854.00,170304.00,147800,20240207,-35.05,76800,20241115,25.00,97000,-1.03,20250217,77500,23.87,20250203,140000,-31.43,20240219,76800,25.00,20241115,0.31,N,000120,5000,1140 억,,3109634,N,N,50,N,00,N

000140/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,80,2,0.91,80681290,9110,77.90,8800,8890,8800,11420,6160,8790,8856.33,6.99,0,189,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2058,233.42,0.33,12,0.04,38.00,26682.00,10210,20241028,-13.12,8710,20250213,1.84,9210,-3.69,20250103,8710,1.84,20250213,10210,-13.12,20241028,8710,1.84,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,22,N,00,N
+20250219,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,80,2,0.91,79173590,8940,76.45,8800,8890,8800,11420,6160,8790,8856.11,6.99,0,181,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2058,233.42,0.33,12,0.04,38.00,26682.00,10210,20241028,-13.12,8710,20250213,1.84,9210,-3.69,20250103,8710,1.84,20250213,10210,-13.12,20241028,8710,1.84,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
+20250219,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,90,2,1.02,76588840,8649,73.96,8800,8890,8800,11420,6160,8790,8855.22,6.99,0,172,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2061,233.68,0.33,12,0.04,38.00,26682.00,10210,20241028,-13.03,8710,20250213,1.95,9210,-3.58,20250103,8710,1.95,20250213,10210,-13.03,20241028,8710,1.95,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
+20250219,130103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,80,2,0.91,61186020,6911,59.10,8800,8890,8800,11420,6160,8790,8853.42,6.99,0,167,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2058,233.42,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.12,8710,20250213,1.84,9210,-3.69,20250103,8710,1.84,20250213,10210,-13.12,20241028,8710,1.84,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
+20250219,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8850,60,2,0.68,58102510,6563,56.12,8800,8890,8800,11420,6160,8790,8853.04,6.99,0,166,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2054,232.89,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.32,8710,20250213,1.61,9210,-3.91,20250103,8710,1.61,20250213,10210,-13.32,20241028,8710,1.61,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
+20250219,110103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8850,60,2,0.68,55067500,6220,53.19,8800,8890,8800,11420,6160,8790,8853.30,6.99,0,171,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2054,232.89,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.32,8710,20250213,1.61,9210,-3.91,20250103,8710,1.61,20250213,10210,-13.32,20241028,8710,1.61,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
+20250219,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8850,60,2,0.68,48514280,5480,46.86,8800,8890,8800,11420,6160,8790,8852.97,6.99,0,488,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2054,232.89,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.32,8710,20250213,1.61,9210,-3.91,20250103,8710,1.61,20250213,10210,-13.32,20241028,8710,1.61,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
+20250219,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8800,10,2,0.11,721600,82,0.70,8800,8800,8800,11420,6160,8790,8800.00,6.99,0,-10,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2042,231.58,0.33,12,0.00,38.00,26682.00,10210,20241028,-13.81,8710,20250213,1.03,9210,-4.45,20250103,8710,1.03,20250213,10210,-13.81,20241028,8710,1.03,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
 20250218,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8790,0,3,0.00,102741200,11694,78.06,8850,8850,8770,11420,6160,8790,8785.80,6.99,0,-1724,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2040,231.32,0.33,12,0.05,38.00,26682.00,10210,20241028,-13.91,8710,20250213,0.92,9210,-4.56,20250103,8710,0.92,20250213,10210,-13.91,20241028,8710,0.92,20250213,0.05,N,000140,5000,1160 억,,1623194,N,N,9,N,00,N
 20250218,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8780,-10,5,-0.11,91859460,10456,69.80,8850,8850,8770,11420,6160,8790,8785.33,6.99,0,-1550,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2038,231.05,0.33,12,0.05,38.00,26682.00,10210,20241028,-14.01,8710,20250213,0.80,9210,-4.67,20250103,8710,0.80,20250213,10210,-14.01,20241028,8710,0.80,20250213,0.05,N,000140,5000,1160 억,,1623194,N,N,9,N,00,N
 20250218,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8780,-10,5,-0.11,81202670,9243,61.70,8850,8850,8770,11420,6160,8790,8785.32,6.99,0,-883,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2038,231.05,0.33,12,0.04,38.00,26682.00,10210,20241028,-14.01,8710,20250213,0.80,9210,-4.67,20250103,8710,0.80,20250213,10210,-14.01,20241028,8710,0.80,20250213,0.05,N,000140,5000,1160 억,,1623194,N,N,9,N,00,N

000150/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160102,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,357000,-2500,5,-0.70,32192127000,90617,38.76,360000,362000,348000,467000,252000,359500,355245.67,15.06,0,-17783,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,58990,-19.69,4.23,12,0.55,-18133.00,84487.00,362000,20250219,-1.38,89600,20240228,298.44,362000,-1.38,20250219,254000,40.55,20250203,362000,-1.38,20250219,89600,298.44,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,279,N,00,N
+20250219,150103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,355500,-4000,5,-1.11,29677374500,83561,35.75,360000,362000,348000,467000,252000,359500,355158.20,15.06,0,-16088,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,58742,-19.61,4.21,12,0.51,-18133.00,84487.00,362000,20250219,-1.80,89600,20240228,296.76,362000,-1.80,20250219,254000,39.96,20250203,362000,-1.80,20250219,89600,296.76,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
+20250219,140103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,361000,1500,2,0.42,23691625000,66856,28.60,360000,361500,348000,467000,252000,359500,354367.97,15.06,0,-13924,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,59651,-19.91,4.27,12,0.40,-18133.00,84487.00,361500,20250219,-0.14,89600,20240228,302.90,361500,-0.14,20250219,254000,42.13,20250203,361500,-0.14,20250219,89600,302.90,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
+20250219,130103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,356000,-3500,5,-0.97,19294788000,54600,23.36,360000,360000,348000,467000,252000,359500,353384.40,15.06,0,-12160,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,58825,-19.63,4.21,12,0.33,-18133.00,84487.00,360000,20250218,-1.11,89600,20240228,297.32,360000,0.00,20250218,254000,40.16,20250203,360000,-1.11,20250218,89600,297.32,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
+20250219,120103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,354500,-5000,5,-1.39,17065131000,48330,20.67,360000,360000,348000,467000,252000,359500,353096.03,15.06,0,-11854,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,58577,-19.55,4.20,12,0.29,-18133.00,84487.00,360000,20250218,-1.53,89600,20240228,295.65,360000,0.00,20250218,254000,39.57,20250203,360000,-1.53,20250218,89600,295.65,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
+20250219,110103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,349000,-10500,5,-2.92,14638973500,41430,17.72,360000,360000,348500,467000,252000,359500,353342.35,15.06,0,-11302,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,57668,-19.25,4.13,12,0.25,-18133.00,84487.00,360000,20250218,-3.06,89600,20240228,289.51,360000,0.00,20250218,254000,37.40,20250203,360000,-3.06,20250218,89600,289.51,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
+20250219,100103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,357500,-2000,5,-0.56,10261019000,28984,12.40,360000,360000,350000,467000,252000,359500,354023.56,15.06,0,-6116,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,59073,-19.72,4.23,12,0.18,-18133.00,84487.00,360000,20250218,-0.69,89600,20240228,299.00,360000,0.00,20250218,254000,40.75,20250203,360000,-0.69,20250218,89600,299.00,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
+20250219,090103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,353500,-6000,5,-1.67,906964000,2540,1.09,360000,360000,351500,467000,252000,359500,357072.44,15.06,0,-1224,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,58412,-19.49,4.18,12,0.02,-18133.00,84487.00,360000,20250218,-1.81,89600,20240228,294.53,360000,0.00,20250218,254000,39.17,20250203,360000,-1.81,20250218,89600,294.53,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
 20250218,160103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,359500,38500,2,11.99,80906443500,232936,146.06,319000,360000,319000,417000,225000,321000,347330.47,14.96,0,16542,343666,332332,322666,311332,301666,327500,306500,993,96000,5000,224700,500,1,16523835,59403,-19.83,4.26,12,1.41,-18133.00,84487.00,360000,20250218,-0.14,89600,20240228,301.23,360000,-0.14,20250218,254000,41.54,20250203,360000,-0.14,20250218,89600,301.23,20240228,0.33,N,000150,5000,992 억,,2471700,N,N,342,N,00,N
 20250218,150103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,357500,36500,2,11.37,76237404500,219919,137.90,319000,360000,319000,417000,225000,321000,346663.98,14.96,0,17521,343666,332332,322666,311332,301666,327500,306500,993,96000,5000,224700,500,1,16523835,59073,-19.72,4.23,12,1.33,-18133.00,84487.00,360000,20250218,-0.69,89600,20240228,299.00,360000,-0.69,20250218,254000,40.75,20250203,360000,-0.69,20250218,89600,299.00,20240228,0.33,N,000150,5000,992 억,,2471700,N,N,210,N,00,N
 20250218,140103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,352000,31000,2,9.66,68402270000,197874,124.07,319000,360000,319000,417000,225000,321000,345688.86,14.96,0,15908,343666,332332,322666,311332,301666,327500,306500,993,96000,5000,224700,500,1,16523835,58164,-19.41,4.17,12,1.20,-18133.00,84487.00,360000,20250218,-2.22,89600,20240228,292.86,360000,-2.22,20250218,254000,38.58,20250203,360000,-2.22,20250218,89600,292.86,20240228,0.33,N,000150,5000,992 억,,2471700,N,N,210,N,00,N

000180/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1281,-9,5,-0.70,57626524,44943,199.70,1290,1293,1277,1677,903,1290,1282.21,1.21,0,760,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,894,-3.73,0.15,12,0.06,-343.00,8433.00,2320,20240221,-44.78,1121,20241210,14.27,1538,-16.71,20250113,1253,2.23,20250213,2320,-44.78,20240221,1121,14.27,20241210,0.62,N,000180,500,360 억,,846941,N,N,69,N,00,N
+20250219,150104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1286,-4,5,-0.31,53031573,41356,183.76,1290,1293,1277,1677,903,1290,1282.32,1.21,0,259,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,897,-3.75,0.15,12,0.06,-343.00,8433.00,2320,20240221,-44.57,1121,20241210,14.72,1538,-16.38,20250113,1253,2.63,20250213,2320,-44.57,20240221,1121,14.72,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
+20250219,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1287,-3,5,-0.23,52381616,40850,181.52,1290,1293,1277,1677,903,1290,1282.29,1.21,0,259,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,898,-3.75,0.15,12,0.06,-343.00,8433.00,2320,20240221,-44.53,1121,20241210,14.81,1538,-16.32,20250113,1253,2.71,20250213,2320,-44.53,20240221,1121,14.81,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
+20250219,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1287,-3,5,-0.23,25711670,20020,88.96,1290,1293,1279,1677,903,1290,1284.30,1.21,0,280,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,898,-3.75,0.15,12,0.03,-343.00,8433.00,2320,20240221,-44.53,1121,20241210,14.81,1538,-16.32,20250113,1253,2.71,20250213,2320,-44.53,20240221,1121,14.81,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
+20250219,120104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1285,-5,5,-0.39,14528583,11305,50.23,1290,1293,1279,1677,903,1290,1285.15,1.21,0,4,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,896,-3.75,0.15,12,0.02,-343.00,8433.00,2320,20240221,-44.61,1121,20241210,14.63,1538,-16.45,20250113,1253,2.55,20250213,2320,-44.61,20240221,1121,14.63,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
+20250219,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1286,-4,5,-0.31,10654233,8287,36.82,1290,1293,1279,1677,903,1290,1285.66,1.21,0,4,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,897,-3.75,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.57,1121,20241210,14.72,1538,-16.38,20250113,1253,2.63,20250213,2320,-44.57,20240221,1121,14.72,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
+20250219,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1283,-7,5,-0.54,5018623,3906,17.36,1290,1293,1279,1677,903,1290,1284.85,1.21,0,17,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,895,-3.74,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.70,1121,20241210,14.45,1538,-16.58,20250113,1253,2.39,20250213,2320,-44.70,20240221,1121,14.45,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
+20250219,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1293,3,2,0.23,810129,628,2.79,1290,1293,1290,1677,903,1290,1290.01,1.21,0,-91,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,902,-3.77,0.15,12,0.00,-343.00,8433.00,2320,20240221,-44.27,1121,20241210,15.34,1538,-15.93,20250113,1253,3.19,20250213,2320,-44.27,20240221,1121,15.34,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
 20250218,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1290,-4,5,-0.31,29093511,22505,26.35,1298,1299,1282,1682,906,1294,1292.76,1.21,0,-192,1315,1304,1290,1279,1265,1297,1272,360,388,500,900,1,1,69751600,900,-3.76,0.15,12,0.03,-343.00,8433.00,2320,20240221,-44.40,1121,20241210,15.08,1538,-16.12,20250113,1253,2.95,20250213,2320,-44.40,20240221,1121,15.08,20241210,0.62,N,000180,500,360 억,,847225,N,N,27,N,00,N
 20250218,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1289,-5,5,-0.39,27132187,20984,24.57,1298,1299,1282,1682,906,1294,1292.99,1.21,0,-238,1315,1304,1290,1279,1265,1297,1272,360,388,500,900,1,1,69751600,899,-3.76,0.15,12,0.03,-343.00,8433.00,2320,20240221,-44.44,1121,20241210,14.99,1538,-16.19,20250113,1253,2.87,20250213,2320,-44.44,20240221,1121,14.99,20241210,0.62,N,000180,500,360 억,,847225,N,N,27,N,00,N
 20250218,140104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1290,-4,5,-0.31,23903594,18472,21.63,1298,1299,1282,1682,906,1294,1294.04,1.21,0,-238,1315,1304,1290,1279,1265,1297,1272,360,388,500,900,1,1,69751600,900,-3.76,0.15,12,0.03,-343.00,8433.00,2320,20240221,-44.40,1121,20241210,15.08,1538,-16.12,20250113,1253,2.95,20250213,2320,-44.40,20240221,1121,15.08,20241210,0.62,N,000180,500,360 억,,847225,N,N,27,N,00,N

000210/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34150,-400,5,-1.16,2059366900,60003,112.21,34100,34750,34100,44900,24200,34550,34321.00,14.62,0,9577,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7156,-5.79,0.20,12,0.29,-5894.00,169784.00,62000,20240604,-44.92,30300,20250203,12.71,34850,-2.01,20250217,30300,12.71,20250203,62000,-44.92,20240604,30300,12.71,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,354,N,00,N
+20250219,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34250,-300,5,-0.87,1941264150,56548,105.75,34100,34750,34100,44900,24200,34550,34329.42,14.62,0,9489,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7177,-5.81,0.20,12,0.27,-5894.00,169784.00,62000,20240604,-44.76,30300,20250203,13.04,34850,-1.72,20250217,30300,13.04,20250203,62000,-44.76,20240604,30300,13.04,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
+20250219,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34400,-150,5,-0.43,1526387200,44464,83.15,34100,34750,34100,44900,24200,34550,34328.52,14.62,0,7761,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7209,-5.84,0.20,12,0.21,-5894.00,169784.00,62000,20240604,-44.52,30300,20250203,13.53,34850,-1.29,20250217,30300,13.53,20250203,62000,-44.52,20240604,30300,13.53,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
+20250219,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34150,-400,5,-1.16,1138627250,33143,61.98,34100,34750,34100,44900,24200,34550,34354.88,14.62,0,1104,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7156,-5.79,0.20,12,0.16,-5894.00,169784.00,62000,20240604,-44.92,30300,20250203,12.71,34850,-2.01,20250217,30300,12.71,20250203,62000,-44.92,20240604,30300,12.71,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
+20250219,120104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34200,-350,5,-1.01,906568150,26364,49.30,34100,34750,34100,44900,24200,34550,34386.48,14.62,0,2528,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7167,-5.80,0.20,12,0.13,-5894.00,169784.00,62000,20240604,-44.84,30300,20250203,12.87,34850,-1.87,20250217,30300,12.87,20250203,62000,-44.84,20240604,30300,12.87,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
+20250219,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34200,-350,5,-1.01,738067850,21445,40.10,34100,34750,34100,44900,24200,34550,34416.67,14.62,0,4626,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7167,-5.80,0.20,12,0.10,-5894.00,169784.00,62000,20240604,-44.84,30300,20250203,12.87,34850,-1.87,20250217,30300,12.87,20250203,62000,-44.84,20240604,30300,12.87,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
+20250219,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34500,-50,5,-0.14,542849000,15760,29.47,34100,34750,34100,44900,24200,34550,34444.61,14.62,0,5293,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7230,-5.85,0.20,12,0.08,-5894.00,169784.00,62000,20240604,-44.35,30300,20250203,13.86,34850,-1.00,20250217,30300,13.86,20250203,62000,-44.35,20240604,30300,13.86,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
+20250219,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34400,-150,5,-0.43,28827900,845,1.58,34100,34400,34100,44900,24200,34550,34106.41,14.62,0,23,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7209,-5.84,0.20,12,0.00,-5894.00,169784.00,62000,20240604,-44.52,30300,20250203,13.53,34850,-1.29,20250217,30300,13.53,20250203,62000,-44.52,20240604,30300,13.53,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
 20250218,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34550,100,2,0.29,1834003550,53461,60.32,34450,34700,33850,44750,24150,34450,34305.42,14.60,0,4464,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7240,-5.86,0.20,12,0.26,-5894.00,169784.00,62000,20240604,-44.27,30300,20250203,14.03,34850,-0.86,20250217,30300,14.03,20250203,62000,-44.27,20240604,30300,14.03,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,650,N,00,N
 20250218,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34450,0,3,0.00,1697726500,49513,55.86,34450,34700,33850,44750,24150,34450,34288.50,14.60,0,4295,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7219,-5.84,0.20,12,0.24,-5894.00,169784.00,62000,20240604,-44.44,30300,20250203,13.70,34850,-1.15,20250217,30300,13.70,20250203,62000,-44.44,20240604,30300,13.70,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,648,N,00,N
 20250218,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34550,100,2,0.29,1451453150,42378,47.81,34450,34700,33850,44750,24150,34450,34250.16,14.60,0,4840,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7240,-5.86,0.20,12,0.20,-5894.00,169784.00,62000,20240604,-44.27,30300,20250203,14.03,34850,-0.86,20250217,30300,14.03,20250203,62000,-44.27,20240604,30300,14.03,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,648,N,00,N

000220/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4570,0,3,0.00,133869715,29346,42.04,4620,4620,4535,5940,3200,4570,4561.75,1.09,0,-2901,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,778,-12.55,0.76,12,0.17,-364.00,6012.00,5810,20240326,-21.34,3900,20241114,17.18,5100,-10.39,20250110,4300,6.28,20250218,5810,-21.34,20240326,3900,17.18,20241114,1.89,N,000220,1000,176 억,,186025,N,N,15,N,00,N
+20250219,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4560,-10,5,-0.22,108129845,23709,33.97,4620,4620,4535,5940,3200,4570,4560.71,1.09,0,-2847,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,777,-12.53,0.76,12,0.14,-364.00,6012.00,5810,20240326,-21.51,3900,20241114,16.92,5100,-10.59,20250110,4300,6.05,20250218,5810,-21.51,20240326,3900,16.92,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
+20250219,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4565,-5,5,-0.11,67151215,14735,21.11,4620,4620,4535,5940,3200,4570,4557.26,1.09,0,-2936,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,778,-12.54,0.76,12,0.09,-364.00,6012.00,5810,20240326,-21.43,3900,20241114,17.05,5100,-10.49,20250110,4300,6.16,20250218,5810,-21.43,20240326,3900,17.05,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
+20250219,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4560,-10,5,-0.22,60042170,13175,18.88,4620,4620,4535,5940,3200,4570,4557.28,1.09,0,-2861,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,777,-12.53,0.76,12,0.08,-364.00,6012.00,5810,20240326,-21.51,3900,20241114,16.92,5100,-10.59,20250110,4300,6.05,20250218,5810,-21.51,20240326,3900,16.92,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
+20250219,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4560,-10,5,-0.22,54628835,11986,17.17,4620,4620,4535,5940,3200,4570,4557.72,1.09,0,-2861,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,777,-12.53,0.76,12,0.07,-364.00,6012.00,5810,20240326,-21.51,3900,20241114,16.92,5100,-10.59,20250110,4300,6.05,20250218,5810,-21.51,20240326,3900,16.92,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
+20250219,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,-25,5,-0.55,47567535,10437,14.95,4620,4620,4535,5940,3200,4570,4557.59,1.09,0,-2059,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,774,-12.49,0.76,12,0.06,-364.00,6012.00,5810,20240326,-21.77,3900,20241114,16.54,5100,-10.88,20250110,4300,5.70,20250218,5810,-21.77,20240326,3900,16.54,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
+20250219,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4550,-20,5,-0.44,30159810,6609,9.47,4620,4620,4535,5940,3200,4570,4563.45,1.09,0,-575,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,775,-12.50,0.76,12,0.04,-364.00,6012.00,5810,20240326,-21.69,3900,20241114,16.67,5100,-10.78,20250110,4300,5.81,20250218,5810,-21.69,20240326,3900,16.67,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
+20250219,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4575,5,2,0.11,4565825,989,1.42,4620,4620,4575,5940,3200,4570,4616.61,1.09,0,-332,4830,4700,4500,4370,4170,4600,4270,176,1370,1000,3380,5,1,17032351,779,-12.57,0.76,12,0.01,-364.00,6012.00,5810,20240326,-21.26,3900,20241114,17.31,5100,-10.29,20250110,4300,6.40,20250218,5810,-21.26,20240326,3900,17.31,20241114,1.89,N,000220,1000,176 억,,186025,N,N,0,N,00,N
 20250218,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4570,-20,5,-0.44,314650825,69495,152.96,4630,4630,4300,5960,3215,4590,4527.61,1.06,0,6142,4663,4626,4603,4566,4543,4615,4555,176,1370,1000,3390,5,1,17032351,778,-12.55,0.76,12,0.41,-364.00,6012.00,5810,20240326,-21.34,3900,20241114,17.18,5100,-10.39,20250110,4300,6.28,20250218,5810,-21.34,20240326,3900,17.18,20241114,1.83,N,000220,1000,176 억,,179930,N,N,6,N,00,N
 20250218,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4550,-40,5,-0.87,300082265,66297,145.93,4630,4630,4300,5960,3215,4590,4526.33,1.06,0,4672,4663,4626,4603,4566,4543,4615,4555,176,1370,1000,3390,5,1,17032351,775,-12.50,0.76,12,0.39,-364.00,6012.00,5810,20240326,-21.69,3900,20241114,16.67,5100,-10.78,20250110,4300,5.81,20250218,5810,-21.69,20240326,3900,16.67,20241114,1.83,N,000220,1000,176 억,,179930,N,N,6,N,00,N
 20250218,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4570,-20,5,-0.44,115750895,25317,55.73,4630,4630,4535,5960,3215,4590,4572.06,1.06,0,-5693,4663,4626,4603,4566,4543,4615,4555,176,1370,1000,3390,5,1,17032351,778,-12.55,0.76,12,0.15,-364.00,6012.00,5810,20240326,-21.34,3900,20241114,17.18,5100,-10.39,20250110,4405,3.75,20250204,5810,-21.34,20240326,3900,17.18,20241114,1.83,N,000220,1000,176 억,,179930,N,N,6,N,00,N

000230/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6540,10,2,0.15,89649470,13695,62.89,6530,6600,6500,8480,4580,6530,6546.17,1.15,0,-1355,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,755,-1.27,1.90,12,0.12,-5163.00,3441.00,12220,20240820,-46.48,5470,20241210,19.56,8500,-23.06,20250102,6200,5.48,20250203,12220,-46.48,20240820,5470,19.56,20241210,0.03,N,000230,1000,115 억,,132900,N,N,8,N,00,N
+20250219,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6550,20,2,0.31,83944450,12821,58.87,6530,6600,6500,8480,4580,6530,6547.42,1.15,0,-1442,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,756,-1.27,1.90,12,0.11,-5163.00,3441.00,12220,20240820,-46.40,5470,20241210,19.74,8500,-22.94,20250102,6200,5.65,20250203,12220,-46.40,20240820,5470,19.74,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
+20250219,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6550,20,2,0.31,75775470,11572,53.14,6530,6600,6500,8480,4580,6530,6548.17,1.15,0,-1494,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,756,-1.27,1.90,12,0.10,-5163.00,3441.00,12220,20240820,-46.40,5470,20241210,19.74,8500,-22.94,20250102,6200,5.65,20250203,12220,-46.40,20240820,5470,19.74,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
+20250219,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6580,50,2,0.77,70921500,10831,49.74,6530,6600,6500,8480,4580,6530,6548.01,1.15,0,-1523,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,759,-1.27,1.91,12,0.09,-5163.00,3441.00,12220,20240820,-46.15,5470,20241210,20.29,8500,-22.59,20250102,6200,6.13,20250203,12220,-46.15,20240820,5470,20.29,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
+20250219,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6540,10,2,0.15,64613790,9869,45.32,6530,6600,6500,8480,4580,6530,6547.15,1.15,0,-1094,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,755,-1.27,1.90,12,0.09,-5163.00,3441.00,12220,20240820,-46.48,5470,20241210,19.56,8500,-23.06,20250102,6200,5.48,20250203,12220,-46.48,20240820,5470,19.56,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
+20250219,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6570,40,2,0.61,59307250,9061,41.61,6530,6600,6500,8480,4580,6530,6545.33,1.15,0,-1152,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,758,-1.27,1.91,12,0.08,-5163.00,3441.00,12220,20240820,-46.24,5470,20241210,20.11,8500,-22.71,20250102,6200,5.97,20250203,12220,-46.24,20240820,5470,20.11,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
+20250219,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6580,50,2,0.77,30354070,4650,21.35,6530,6600,6500,8480,4580,6530,6527.76,1.15,0,-49,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,759,-1.27,1.91,12,0.04,-5163.00,3441.00,12220,20240820,-46.15,5470,20241210,20.29,8500,-22.59,20250102,6200,6.13,20250203,12220,-46.15,20240820,5470,20.29,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
+20250219,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6590,60,2,0.92,770430,117,0.54,6530,6590,6530,8480,4580,6530,6584.87,1.15,0,-22,6696,6612,6506,6422,6316,6560,6370,115,1950,1000,4570,10,1,11540400,761,-1.28,1.92,12,0.00,-5163.00,3441.00,12220,20240820,-46.07,5470,20241210,20.48,8500,-22.47,20250102,6200,6.29,20250203,12220,-46.07,20240820,5470,20.48,20241210,0.03,N,000230,1000,115 억,,132900,N,N,1,N,00,N
 20250218,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6530,20,2,0.31,139973120,21599,347.59,6580,6590,6400,8460,4560,6510,6480.54,1.19,0,-3909,6603,6556,6513,6466,6423,6535,6445,115,1950,1000,4550,10,1,11540400,754,-1.26,1.90,12,0.19,-5163.00,3441.00,12220,20240820,-46.56,5470,20241210,19.38,8500,-23.18,20250102,6200,5.32,20250203,12220,-46.56,20240820,5470,19.38,20241210,0.03,N,000230,1000,115 억,,137117,N,N,1,N,00,N
 20250218,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6550,40,2,0.61,137679500,21246,341.91,6580,6590,6400,8460,4560,6510,6480.26,1.19,0,-3902,6603,6556,6513,6466,6423,6535,6445,115,1950,1000,4550,10,1,11540400,756,-1.27,1.90,12,0.18,-5163.00,3441.00,12220,20240820,-46.40,5470,20241210,19.74,8500,-22.94,20250102,6200,5.65,20250203,12220,-46.40,20240820,5470,19.74,20241210,0.03,N,000230,1000,115 억,,137117,N,N,4,N,00,N
 20250218,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,108568930,16783,270.08,6580,6590,6400,8460,4560,6510,6468.98,1.19,0,-2869,6603,6556,6513,6466,6423,6535,6445,115,1950,1000,4550,10,1,11540400,750,-1.26,1.89,12,0.15,-5163.00,3441.00,12220,20240820,-46.81,5470,20241210,18.83,8500,-23.53,20250102,6200,4.84,20250203,12220,-46.81,20240820,5470,18.83,20241210,0.03,N,000230,1000,115 억,,137117,N,N,4,N,00,N

000240/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16090,90,2,0.56,4727186720,291596,292.85,16180,16480,16050,20800,11200,16000,16211.50,9.23,0,-33444,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15275,8.16,0.38,12,0.31,1972.00,42345.00,21900,20241217,-26.53,14570,20240807,10.43,17500,-8.06,20250113,15500,3.81,20250211,21900,-26.53,20241217,14570,10.43,20240807,0.25,N,000240,500,474 억,,8762208,N,N,1,N,00,N
+20250219,150105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16130,130,2,0.81,4531515030,279452,280.65,16180,16480,16050,20800,11200,16000,16215.72,9.23,0,-29529,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15313,8.18,0.38,12,0.29,1972.00,42345.00,21900,20241217,-26.35,14570,20240807,10.71,17500,-7.83,20250113,15500,4.06,20250211,21900,-26.35,20241217,14570,10.71,20240807,0.25,N,000240,500,474 억,,8762208,N,N,3,N,00,N
+20250219,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16120,120,2,0.75,4102143660,252775,253.86,16180,16480,16060,20800,11200,16000,16228.44,9.23,0,-31876,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15304,8.17,0.38,12,0.27,1972.00,42345.00,21900,20241217,-26.39,14570,20240807,10.64,17500,-7.89,20250113,15500,4.00,20250211,21900,-26.39,20241217,14570,10.64,20240807,0.25,N,000240,500,474 억,,8762208,N,N,3,N,00,N
+20250219,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16220,220,2,1.38,3737593330,230232,231.22,16180,16480,16060,20800,11200,16000,16234.03,9.23,0,-28629,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15398,8.23,0.38,12,0.24,1972.00,42345.00,21900,20241217,-25.94,14570,20240807,11.32,17500,-7.31,20250113,15500,4.65,20250211,21900,-25.94,20241217,14570,11.32,20240807,0.25,N,000240,500,474 억,,8762208,N,N,3,N,00,N
+20250219,120105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16270,270,2,1.69,3194683150,196992,197.84,16180,16480,16060,20800,11200,16000,16217.32,9.23,0,-24973,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15446,8.25,0.38,12,0.21,1972.00,42345.00,21900,20241217,-25.71,14570,20240807,11.67,17500,-7.03,20250113,15500,4.97,20250211,21900,-25.71,20241217,14570,11.67,20240807,0.25,N,000240,500,474 억,,8762208,N,N,3,N,00,N
+20250219,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16070,70,2,0.44,2656233930,163732,164.43,16180,16480,16070,20800,11200,16000,16223.06,9.23,0,-30423,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15256,8.15,0.38,12,0.17,1972.00,42345.00,21900,20241217,-26.62,14570,20240807,10.30,17500,-8.17,20250113,15500,3.68,20250211,21900,-26.62,20241217,14570,10.30,20240807,0.25,N,000240,500,474 억,,8762208,N,N,3,N,00,N
+20250219,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16150,150,2,0.94,2259389220,139122,139.72,16180,16480,16070,20800,11200,16000,16240.34,9.23,0,-26906,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15332,8.19,0.38,12,0.15,1972.00,42345.00,21900,20241217,-26.26,14570,20240807,10.84,17500,-7.71,20250113,15500,4.19,20250211,21900,-26.26,20241217,14570,10.84,20240807,0.25,N,000240,500,474 억,,8762208,N,N,3,N,00,N
+20250219,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16400,400,2,2.50,555570550,34104,34.25,16180,16480,16170,20800,11200,16000,16290.48,9.23,0,11682,16240,16120,15880,15760,15520,16180,15820,475,4800,500,11840,10,1,94935240,15569,8.32,0.39,12,0.04,1972.00,42345.00,21900,20241217,-25.11,14570,20240807,12.56,17500,-6.29,20250113,15500,5.81,20250211,21900,-25.11,20241217,14570,12.56,20240807,0.25,N,000240,500,474 억,,8762208,N,N,3,N,00,N
 20250218,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16000,180,2,1.14,1571206870,99489,256.32,15800,16000,15640,20550,11080,15820,15787.52,9.25,0,-20438,15960,15890,15800,15730,15640,15900,15740,475,4730,500,11700,10,1,94935240,15190,8.11,0.38,12,0.10,1972.00,42345.00,21900,20241217,-26.94,14570,20240807,9.81,17500,-8.57,20250113,15500,3.23,20250211,21900,-26.94,20241217,14570,9.81,20240807,0.25,N,000240,500,474 억,,8777650,N,N,3,N,00,N
 20250218,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15920,100,2,0.63,1196418770,76021,195.86,15800,15920,15640,20550,11080,15820,15738.00,9.25,0,-19832,15960,15890,15800,15730,15640,15900,15740,475,4730,500,11700,10,1,94935240,15114,8.07,0.38,12,0.08,1972.00,42345.00,21900,20241217,-27.31,14570,20240807,9.27,17500,-9.03,20250113,15500,2.71,20250211,21900,-27.31,20241217,14570,9.27,20240807,0.25,N,000240,500,474 억,,8777650,N,N,4,N,00,N
 20250218,140105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15790,-30,5,-0.19,940053820,59815,154.11,15800,15820,15640,20550,11080,15820,15716.02,9.25,0,-24028,15960,15890,15800,15730,15640,15900,15740,475,4730,500,11700,10,1,94935240,14990,8.01,0.37,12,0.06,1972.00,42345.00,21900,20241217,-27.90,14570,20240807,8.37,17500,-9.77,20250113,15500,1.87,20250211,21900,-27.90,20241217,14570,8.37,20240807,0.25,N,000240,500,474 억,,8777650,N,N,4,N,00,N

000250/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,181000,1500,2,0.84,52752827400,291189,88.19,180200,184200,177200,233000,125700,179500,181164.59,3.43,0,10275,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42458,-408.58,19.08,12,1.24,-443.00,9485.00,230000,20240710,-21.30,62000,20240206,191.94,212500,-14.82,20250206,146800,23.30,20250102,230000,-21.30,20240710,65900,174.66,20240221,5.06,N,000250,500,117 억,,805585,N,N,239,N,00,N
+20250219,150105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,181100,1600,2,0.89,50209715700,277151,83.94,180200,184200,177200,233000,125700,179500,181164.73,3.43,0,8286,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42481,-408.80,19.09,12,1.18,-443.00,9485.00,230000,20240710,-21.26,62000,20240206,192.10,212500,-14.78,20250206,146800,23.37,20250102,230000,-21.26,20240710,65900,174.81,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
+20250219,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,181400,1900,2,1.06,47461554700,261980,79.35,180200,184200,177200,233000,125700,179500,181165.83,3.43,0,9630,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42552,-409.48,19.12,12,1.12,-443.00,9485.00,230000,20240710,-21.13,62000,20240206,192.58,212500,-14.64,20250206,146800,23.57,20250102,230000,-21.13,20240710,65900,175.27,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
+20250219,130105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180500,1000,2,0.56,43946452000,242577,73.47,180200,184200,177200,233000,125700,179500,181166.07,3.43,0,9532,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42341,-407.45,19.03,12,1.03,-443.00,9485.00,230000,20240710,-21.52,62000,20240206,191.13,212500,-15.06,20250206,146800,22.96,20250102,230000,-21.52,20240710,65900,173.90,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
+20250219,120105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,181900,2400,2,1.34,41378866000,228400,69.18,180200,184200,177200,233000,125700,179500,181169.60,3.43,0,9708,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42669,-410.61,19.18,12,0.97,-443.00,9485.00,230000,20240710,-20.91,62000,20240206,193.39,212500,-14.40,20250206,146800,23.91,20250102,230000,-20.91,20240710,65900,176.02,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
+20250219,110105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180600,1100,2,0.61,37424014000,206524,62.55,180200,184200,177200,233000,125700,179500,181210.37,3.43,0,10510,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42364,-407.67,19.04,12,0.88,-443.00,9485.00,230000,20240710,-21.48,62000,20240206,191.29,212500,-15.01,20250206,146800,23.02,20250102,230000,-21.48,20240710,65900,174.05,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
+20250219,100104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,179500,0,3,0.00,22493642400,124597,37.74,180200,183900,177200,233000,125700,179500,180532.51,3.43,0,296,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42106,-405.19,18.92,12,0.53,-443.00,9485.00,230000,20240710,-21.96,62000,20240206,189.52,212500,-15.53,20250206,146800,22.28,20250102,230000,-21.96,20240710,65900,172.38,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
+20250219,090105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,179100,-400,5,-0.22,1546622900,8598,2.60,180200,180500,179000,233000,125700,179500,179889.04,3.43,0,-2403,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42012,-404.29,18.88,12,0.04,-443.00,9485.00,230000,20240710,-22.13,62000,20240206,188.87,212500,-15.72,20250206,146800,22.00,20250102,230000,-22.13,20240710,65900,171.78,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
 20250218,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,179500,-1600,5,-0.88,58168866800,325038,74.03,184900,184900,176100,235000,126800,181100,178956.42,3.69,0,-63316,191900,186500,178900,173500,165900,189200,176200,117,53900,500,126770,100,1,23457472,42106,-405.19,18.92,12,1.39,-443.00,9485.00,230000,20240710,-21.96,62000,20240206,189.52,212500,-15.53,20250206,146800,22.28,20250102,230000,-21.96,20240710,65900,172.38,20240221,4.97,N,000250,500,117 억,,865300,N,N,402,N,00,N
 20250218,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,177400,-3700,5,-2.04,50422162700,281727,64.17,184900,184900,176100,235000,126800,181100,178974.75,3.69,0,-66380,191900,186500,178900,173500,165900,189200,176200,117,53900,500,126770,100,1,23457472,41614,-400.45,18.70,12,1.20,-443.00,9485.00,230000,20240710,-22.87,62000,20240206,186.13,212500,-16.52,20250206,146800,20.84,20250102,230000,-22.87,20240710,65900,169.20,20240221,4.97,N,000250,500,117 억,,865300,N,N,1015,N,00,N
 20250218,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,176700,-4400,5,-2.43,45465888200,253706,57.78,184900,184900,176100,235000,126800,181100,179206.49,3.69,0,-62386,191900,186500,178900,173500,165900,189200,176200,117,53900,500,126770,100,1,23457472,41449,-398.87,18.63,12,1.08,-443.00,9485.00,230000,20240710,-23.17,62000,20240206,185.00,212500,-16.85,20250206,146800,20.37,20250102,230000,-23.17,20240710,65900,168.13,20240221,4.97,N,000250,500,117 억,,865300,N,N,1015,N,00,N

000270/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95000,1100,2,1.17,99382570400,1048277,118.59,92800,95800,92800,122000,65800,93900,94805.69,39.49,0,290109,95900,94900,94300,93300,92700,94600,93000,21393,28100,5000,71360,100,1,397672632,377789,4.36,0.81,12,0.26,21770.00,116771.00,135000,20240619,-29.63,89500,20241115,6.15,107900,-11.96,20250114,91400,3.94,20250212,135000,-29.63,20240619,89500,6.15,20241115,0.21,N,000270,5000,21393 억,,157032807,N,N,11341,N,00,N
+20250219,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95000,1100,2,1.17,89023448800,939272,106.26,92800,95800,92800,122000,65800,93900,94779.51,39.49,0,284921,95900,94900,94300,93300,92700,94600,93000,21393,28100,5000,71360,100,1,397672632,377789,4.36,0.81,12,0.24,21770.00,116771.00,135000,20240619,-29.63,89500,20241115,6.15,107900,-11.96,20250114,91400,3.94,20250212,135000,-29.63,20240619,89500,6.15,20241115,0.21,N,000270,5000,21393 억,,157032807,N,N,1431,N,00,N
+20250219,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95500,1600,2,1.70,78728444900,831154,94.03,92800,95800,92800,122000,65800,93900,94722.18,39.49,0,274288,95900,94900,94300,93300,92700,94600,93000,21393,28100,5000,71360,100,1,397672632,379777,4.39,0.82,12,0.21,21770.00,116771.00,135000,20240619,-29.26,89500,20241115,6.70,107900,-11.49,20250114,91400,4.49,20250212,135000,-29.26,20240619,89500,6.70,20241115,0.21,N,000270,5000,21393 억,,157032807,N,N,1431,N,00,N
+20250219,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95300,1400,2,1.49,69225546800,731455,82.75,92800,95800,92800,122000,65800,93900,94641.22,39.49,0,255563,95900,94900,94300,93300,92700,94600,93000,21393,28100,5000,71360,100,1,397672632,378982,4.38,0.82,12,0.18,21770.00,116771.00,135000,20240619,-29.41,89500,20241115,6.48,107900,-11.68,20250114,91400,4.27,20250212,135000,-29.41,20240619,89500,6.48,20241115,0.21,N,000270,5000,21393 억,,157032807,N,N,1431,N,00,N
+20250219,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95500,1600,2,1.70,61035297100,645602,73.04,92800,95800,92800,122000,65800,93900,94540.46,39.49,0,218947,95900,94900,94300,93300,92700,94600,93000,21393,28100,5000,71360,100,1,397672632,379777,4.39,0.82,12,0.16,21770.00,116771.00,135000,20240619,-29.26,89500,20241115,6.70,107900,-11.49,20250114,91400,4.49,20250212,135000,-29.26,20240619,89500,6.70,20241115,0.21,N,000270,5000,21393 억,,157032807,N,N,1431,N,00,N
+20250219,110105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95500,1600,2,1.70,47735243400,506228,57.27,92800,95700,92800,122000,65800,93900,94296.20,39.49,0,161495,95900,94900,94300,93300,92700,94600,93000,21393,28100,5000,71360,100,1,397672632,379777,4.39,0.82,12,0.13,21770.00,116771.00,135000,20240619,-29.26,89500,20241115,6.70,107900,-11.49,20250114,91400,4.49,20250212,135000,-29.26,20240619,89500,6.70,20241115,0.21,N,000270,5000,21393 억,,157032807,N,N,1431,N,00,N
+20250219,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94700,800,2,0.85,28395511300,302541,34.23,92800,94800,92800,122000,65800,93900,93856.69,39.49,0,58608,95900,94900,94300,93300,92700,94600,93000,21393,28100,5000,71360,100,1,397672632,376596,4.35,0.81,12,0.08,21770.00,116771.00,135000,20240619,-29.85,89500,20241115,5.81,107900,-12.23,20250114,91400,3.61,20250212,135000,-29.85,20240619,89500,5.81,20241115,0.21,N,000270,5000,21393 억,,157032807,N,N,1431,N,00,N
+20250219,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93200,-700,5,-0.75,6205333900,66804,7.56,92800,93400,92800,122000,65800,93900,92883.55,39.49,0,-37,95900,94900,94300,93300,92700,94600,93000,21393,28100,5000,71360,100,1,397672632,370631,4.28,0.80,12,0.02,21770.00,116771.00,135000,20240619,-30.96,89500,20241115,4.13,107900,-13.62,20250114,91400,1.97,20250212,135000,-30.96,20240619,89500,4.13,20241115,0.21,N,000270,5000,21393 억,,157032807,N,N,1431,N,00,N
 20250218,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93900,-400,5,-0.42,74314919100,788311,75.11,94300,95300,93700,122500,66100,94300,94272.12,39.52,0,42962,95900,95100,94100,93300,92300,95200,93400,21393,28200,5000,71660,100,1,397672632,373415,4.31,0.80,12,0.20,21770.00,116771.00,135000,20240619,-30.44,89500,20241115,4.92,107900,-12.97,20250114,91400,2.74,20250212,135000,-30.44,20240619,89500,4.92,20241115,0.21,N,000270,5000,21393 억,,157144606,N,N,1431,N,00,N
 20250218,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94000,-300,5,-0.32,65324654600,692579,65.99,94300,95300,93700,122500,66100,94300,94320.87,39.52,0,34366,95900,95100,94100,93300,92300,95200,93400,21393,28200,5000,71660,100,1,397672632,373812,4.32,0.80,12,0.17,21770.00,116771.00,135000,20240619,-30.37,89500,20241115,5.03,107900,-12.88,20250114,91400,2.84,20250212,135000,-30.37,20240619,89500,5.03,20241115,0.21,N,000270,5000,21393 억,,157144606,N,N,1431,N,00,N
 20250218,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94200,-100,5,-0.11,55781310300,591071,56.32,94300,95300,93700,122500,66100,94300,94373.28,39.52,0,51066,95900,95100,94100,93300,92300,95200,93400,21393,28200,5000,71660,100,1,397672632,374608,4.33,0.81,12,0.15,21770.00,116771.00,135000,20240619,-30.22,89500,20241115,5.25,107900,-12.70,20250114,91400,3.06,20250212,135000,-30.22,20240619,89500,5.25,20241115,0.21,N,000270,5000,21393 억,,157144606,N,N,1431,N,00,N

000300/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160105,58,100.00,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,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250219,150106,58,100.00,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,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250219,140105,58,100.00,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,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250219,130105,58,100.00,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,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250219,120106,58,100.00,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,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250219,110105,58,100.00,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,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250219,100105,58,100.00,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,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250219,090105,58,100.00,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,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
 20250218,160105,58,100.00,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,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
 20250218,150105,58,100.00,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,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
 20250218,140106,58,100.00,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,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N

000320/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14100,-130,5,-0.91,221673800,15831,91.09,14290,14300,13800,18490,9970,14230,14002.47,3.79,0,1551,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1874,7.50,0.45,12,0.12,1881.00,31185.00,15100,20240208,-6.62,10890,20240416,29.48,14300,0.00,20250218,12640,11.55,20250203,14300,-1.40,20250218,10890,29.48,20240416,0.16,N,000320,500,84 억,,504097,N,N,9,N,00,N
+20250219,150106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14100,-130,5,-0.91,207298270,14810,85.22,14290,14300,13800,18490,9970,14230,13997.18,3.79,0,1660,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1874,7.50,0.45,12,0.11,1881.00,31185.00,15100,20240208,-6.62,10890,20240416,29.48,14300,0.00,20250218,12640,11.55,20250203,14300,-1.40,20250218,10890,29.48,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
+20250219,140105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13960,-270,5,-1.90,179482330,12826,73.80,14290,14300,13800,18490,9970,14230,13993.63,3.79,0,1638,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1855,7.42,0.45,12,0.10,1881.00,31185.00,15100,20240208,-7.55,10890,20240416,28.19,14300,0.00,20250218,12640,10.44,20250203,14300,-2.38,20250218,10890,28.19,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
+20250219,130105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13920,-310,5,-2.18,147840080,10557,60.75,14290,14300,13800,18490,9970,14230,14003.99,3.79,0,1403,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1850,7.40,0.45,12,0.08,1881.00,31185.00,15100,20240208,-7.81,10890,20240416,27.82,14300,0.00,20250218,12640,10.13,20250203,14300,-2.66,20250218,10890,27.82,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
+20250219,120106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13920,-310,5,-2.18,122508190,8733,50.25,14290,14300,13800,18490,9970,14230,14028.19,3.79,0,1245,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1850,7.40,0.45,12,0.07,1881.00,31185.00,15100,20240208,-7.81,10890,20240416,27.82,14300,0.00,20250218,12640,10.13,20250203,14300,-2.66,20250218,10890,27.82,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
+20250219,110105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13930,-300,5,-2.11,72138670,5102,29.36,14290,14300,13900,18490,9970,14230,14139.29,3.79,0,-44,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1851,7.41,0.45,12,0.04,1881.00,31185.00,15100,20240208,-7.75,10890,20240416,27.92,14300,0.00,20250218,12640,10.21,20250203,14300,-2.59,20250218,10890,27.92,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
+20250219,100105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14210,-20,5,-0.14,29630160,2077,11.95,14290,14300,14210,18490,9970,14230,14265.84,3.79,0,-303,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1889,7.55,0.46,12,0.02,1881.00,31185.00,15100,20240208,-5.89,10890,20240416,30.49,14300,0.00,20250218,12640,12.42,20250203,14300,-0.63,20250218,10890,30.49,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
+20250219,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14290,60,2,0.42,885980,62,0.36,14290,14290,14290,18490,9970,14230,14290.00,3.79,0,-9,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1899,7.60,0.46,12,0.00,1881.00,31185.00,15100,20240208,-5.36,10890,20240416,31.22,14300,-0.07,20250218,12640,13.05,20250203,14300,-0.07,20250218,10890,31.22,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
 20250218,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14230,130,2,0.92,246187050,17379,74.20,14240,14300,14070,18330,9870,14100,14165.77,3.79,0,-119,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1891,7.57,0.46,12,0.13,1881.00,31185.00,15100,20240208,-5.76,10890,20240416,30.67,14300,-0.49,20250218,12640,12.58,20250203,14300,-0.49,20250218,10890,30.67,20240416,0.17,N,000320,500,84 억,,503884,N,N,1,N,00,N
 20250218,150105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14220,120,2,0.85,223369200,15775,67.35,14240,14300,14070,18330,9870,14100,14159.70,3.79,0,76,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1890,7.56,0.46,12,0.12,1881.00,31185.00,15100,20240208,-5.83,10890,20240416,30.58,14300,-0.56,20250218,12640,12.50,20250203,14300,-0.56,20250218,10890,30.58,20240416,0.17,N,000320,500,84 억,,503884,N,N,6,N,00,N
 20250218,140106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14220,120,2,0.85,184977460,13076,55.83,14240,14300,14070,18330,9870,14100,14146.33,3.79,0,-413,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1890,7.56,0.46,12,0.10,1881.00,31185.00,15100,20240208,-5.83,10890,20240416,30.58,14300,-0.56,20250218,12640,12.50,20250203,14300,-0.56,20250218,10890,30.58,20240416,0.17,N,000320,500,84 억,,503884,N,N,6,N,00,N

000370/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4165,-30,5,-0.72,1877658325,446921,118.75,4215,4240,4150,5450,2940,4195,4201.38,15.35,0,-108727,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4862,2.61,0.20,12,0.38,1598.00,20892.00,6230,20240820,-33.15,3925,20250213,6.11,4240,-1.77,20250219,3925,6.11,20250213,6230,-33.15,20240820,3925,6.11,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,1,N,00,N
+20250219,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4175,-20,5,-0.48,1565543285,371993,98.84,4215,4240,4170,5450,2940,4195,4208.53,15.35,0,-101874,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4874,2.61,0.20,12,0.32,1598.00,20892.00,6230,20240820,-32.99,3925,20250213,6.37,4240,-1.53,20250219,3925,6.37,20250213,6230,-32.99,20240820,3925,6.37,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
+20250219,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4200,5,2,0.12,1260518960,299132,79.48,4215,4240,4195,5450,2940,4195,4213.92,15.35,0,-79928,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4903,2.63,0.20,12,0.26,1598.00,20892.00,6230,20240820,-32.58,3925,20250213,7.01,4240,-0.94,20250219,3925,7.01,20250213,6230,-32.58,20240820,3925,7.01,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
+20250219,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4215,20,2,0.48,1089598575,258456,68.67,4215,4240,4195,5450,2940,4195,4215.80,15.35,0,-63471,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4921,2.64,0.20,12,0.22,1598.00,20892.00,6230,20240820,-32.34,3925,20250213,7.39,4240,-0.59,20250219,3925,7.39,20250213,6230,-32.34,20240820,3925,7.39,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
+20250219,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4220,25,2,0.60,956456125,226830,60.27,4215,4240,4195,5450,2940,4195,4216.62,15.35,0,-51512,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4926,2.64,0.20,12,0.19,1598.00,20892.00,6230,20240820,-32.26,3925,20250213,7.52,4240,-0.47,20250219,3925,7.52,20250213,6230,-32.26,20240820,3925,7.52,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
+20250219,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4220,25,2,0.60,805671800,191003,50.75,4215,4240,4195,5450,2940,4195,4218.11,15.35,0,-39590,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4926,2.64,0.20,12,0.16,1598.00,20892.00,6230,20240820,-32.26,3925,20250213,7.52,4240,-0.47,20250219,3925,7.52,20250213,6230,-32.26,20240820,3925,7.52,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
+20250219,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4225,30,2,0.72,460763265,109306,29.04,4215,4240,4195,5450,2940,4195,4215.35,15.35,0,-13389,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4932,2.64,0.20,12,0.09,1598.00,20892.00,6230,20240820,-32.18,3925,20250213,7.64,4240,-0.35,20250219,3925,7.64,20250213,6230,-32.18,20240820,3925,7.64,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
+20250219,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4200,5,2,0.12,73937145,17567,4.67,4215,4215,4195,5450,2940,4195,4208.87,15.35,0,-11995,4278,4236,4183,4141,4088,4257,4162,5837,1255,5000,3180,5,1,116738915,4903,2.63,0.20,12,0.02,1598.00,20892.00,6230,20240820,-32.58,3925,20250213,7.01,4225,-0.59,20250121,3925,7.01,20250213,6230,-32.58,20240820,3925,7.01,20250213,0.64,N,000370,5000,5836 억,,17916386,N,N,5628,N,00,N
 20250218,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4195,25,2,0.60,1560476930,373282,30.10,4170,4225,4130,5420,2920,4170,4180.41,15.41,0,8661,4336,4252,4111,4027,3886,4295,4070,5837,1250,5000,3160,5,1,116738915,4897,2.63,0.20,12,0.32,1598.00,20892.00,6230,20240820,-32.66,3925,20250213,6.88,4225,0.00,20250121,3925,6.88,20250213,6230,-32.66,20240820,3925,6.88,20250213,0.66,N,000370,5000,5836 억,,17984731,N,N,5628,N,00,N
 20250218,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4180,10,2,0.24,1380166060,330233,26.63,4170,4225,4130,5420,2920,4170,4179.37,15.41,0,-13643,4336,4252,4111,4027,3886,4295,4070,5837,1250,5000,3160,5,1,116738915,4880,2.62,0.20,12,0.28,1598.00,20892.00,6230,20240820,-32.91,3925,20250213,6.50,4225,0.00,20250121,3925,6.50,20250213,6230,-32.91,20240820,3925,6.50,20250213,0.66,N,000370,5000,5836 억,,17984731,N,N,2210,N,00,N
 20250218,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4170,0,3,0.00,1164206880,278611,22.47,4170,4225,4130,5420,2920,4170,4178.61,15.41,0,-10807,4336,4252,4111,4027,3886,4295,4070,5837,1250,5000,3160,5,1,116738915,4868,2.61,0.20,12,0.24,1598.00,20892.00,6230,20240820,-33.07,3925,20250213,6.24,4225,0.00,20250121,3925,6.24,20250213,6230,-33.07,20240820,3925,6.24,20250213,0.66,N,000370,5000,5836 억,,17984731,N,N,2210,N,00,N

000390/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,40,2,0.62,397642510,61267,125.88,6520,6520,6460,8410,4530,6470,6490.31,6.67,0,6150,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1771,10.96,0.52,12,0.23,594.00,12421.00,11460,20240522,-43.19,5720,20241210,13.81,6520,-0.15,20250219,5970,9.05,20250203,11460,-43.19,20240522,5720,13.81,20241210,2.09,N,000390,500,136 억,,1815281,N,N,26,N,00,N
+20250219,150107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,30,2,0.46,381813250,58831,120.87,6520,6520,6460,8410,4530,6470,6490.00,6.67,0,6758,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1768,10.94,0.52,12,0.22,594.00,12421.00,11460,20240522,-43.28,5720,20241210,13.64,6520,-0.31,20250219,5970,8.88,20250203,11460,-43.28,20240522,5720,13.64,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
+20250219,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,40,2,0.62,365048480,56251,115.57,6520,6520,6460,8410,4530,6470,6489.64,6.67,0,7194,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1771,10.96,0.52,12,0.21,594.00,12421.00,11460,20240522,-43.19,5720,20241210,13.81,6520,-0.15,20250219,5970,9.05,20250203,11460,-43.19,20240522,5720,13.81,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
+20250219,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,0,3,0.00,291168180,44895,92.24,6520,6520,6460,8410,4530,6470,6485.54,6.67,0,8300,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1760,10.89,0.52,12,0.17,594.00,12421.00,11460,20240522,-43.54,5720,20241210,13.11,6520,-0.77,20250219,5970,8.38,20250203,11460,-43.54,20240522,5720,13.11,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
+20250219,120107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,40,2,0.62,238397940,36752,75.51,6520,6520,6460,8410,4530,6470,6486.67,6.67,0,8245,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1771,10.96,0.52,12,0.14,594.00,12421.00,11460,20240522,-43.19,5720,20241210,13.81,6520,-0.15,20250219,5970,9.05,20250203,11460,-43.19,20240522,5720,13.81,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
+20250219,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,30,2,0.46,105203160,16228,33.34,6520,6520,6460,8410,4530,6470,6482.82,6.67,0,3903,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1768,10.94,0.52,12,0.06,594.00,12421.00,11460,20240522,-43.28,5720,20241210,13.64,6520,-0.31,20250219,5970,8.88,20250203,11460,-43.28,20240522,5720,13.64,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
+20250219,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,0,3,0.00,86069530,13277,27.28,6520,6520,6460,8410,4530,6470,6482.60,6.67,0,4404,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1760,10.89,0.52,12,0.05,594.00,12421.00,11460,20240522,-43.54,5720,20241210,13.11,6520,-0.77,20250219,5970,8.38,20250203,11460,-43.54,20240522,5720,13.11,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
+20250219,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,0,3,0.00,2098060,323,0.66,6520,6520,6470,8410,4530,6470,6495.54,6.67,0,-125,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1760,10.89,0.52,12,0.00,594.00,12421.00,11460,20240522,-43.54,5720,20241210,13.11,6520,-0.77,20250219,5970,8.38,20250203,11460,-43.54,20240522,5720,13.11,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
 20250218,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,40,2,0.62,309067380,47950,67.03,6400,6500,6400,8350,4510,6430,6445.38,6.67,0,-306,6530,6480,6410,6360,6290,6505,6385,136,1920,500,4240,10,1,27203469,1760,10.89,0.52,12,0.18,594.00,12421.00,11460,20240522,-43.54,5720,20241210,13.11,6500,-0.46,20250218,5970,8.38,20250203,11460,-43.54,20240522,5720,13.11,20241210,2.07,N,000390,500,136 억,,1815456,N,N,10,N,00,N
 20250218,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,20,2,0.31,269699960,41846,58.50,6400,6500,6400,8350,4510,6430,6445.06,6.67,0,256,6530,6480,6410,6360,6290,6505,6385,136,1920,500,4240,10,1,27203469,1755,10.86,0.52,12,0.15,594.00,12421.00,11460,20240522,-43.72,5720,20241210,12.76,6500,-0.77,20250218,5970,8.04,20250203,11460,-43.72,20240522,5720,12.76,20241210,2.07,N,000390,500,136 억,,1815456,N,N,10,N,00,N
 20250218,140107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,20,2,0.31,147674290,22942,32.07,6400,6480,6400,8350,4510,6430,6436.85,6.67,0,-1323,6530,6480,6410,6360,6290,6505,6385,136,1920,500,4240,10,1,27203469,1755,10.86,0.52,12,0.08,594.00,12421.00,11460,20240522,-43.72,5720,20241210,12.76,6480,-0.46,20250218,5970,8.04,20250203,11460,-43.72,20240522,5720,12.76,20241210,2.07,N,000390,500,136 억,,1815456,N,N,10,N,00,N

000400/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1842,30,2,1.66,394408080,214711,137.13,1816,1844,1813,2355,1269,1812,1836.90,1.19,0,93535,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5716,1.90,0.45,12,0.07,972.00,4052.00,4090,20240626,-54.96,1734,20250207,6.23,2140,-13.93,20250108,1734,6.23,20250207,4090,-54.96,20240626,1734,6.23,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,329,N,00,N
+20250219,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1842,30,2,1.66,364328792,198391,126.70,1816,1844,1813,2355,1269,1812,1836.42,1.19,0,88874,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5716,1.90,0.45,12,0.06,972.00,4052.00,4090,20240626,-54.96,1734,20250207,6.23,2140,-13.93,20250108,1734,6.23,20250207,4090,-54.96,20240626,1734,6.23,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
+20250219,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1840,28,2,1.55,290170792,158127,100.99,1816,1841,1813,2355,1269,1812,1835.05,1.19,0,77422,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5710,1.89,0.45,12,0.05,972.00,4052.00,4090,20240626,-55.01,1734,20250207,6.11,2140,-14.02,20250108,1734,6.11,20250207,4090,-55.01,20240626,1734,6.11,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
+20250219,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1838,26,2,1.43,248902437,135677,86.65,1816,1841,1813,2355,1269,1812,1834.52,1.19,0,69443,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5704,1.89,0.45,12,0.04,972.00,4052.00,4090,20240626,-55.06,1734,20250207,6.00,2140,-14.11,20250108,1734,6.00,20250207,4090,-55.06,20240626,1734,6.00,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
+20250219,120107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1840,28,2,1.55,230687831,125770,80.32,1816,1841,1813,2355,1269,1812,1834.20,1.19,0,65339,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5710,1.89,0.45,12,0.04,972.00,4052.00,4090,20240626,-55.01,1734,20250207,6.11,2140,-14.02,20250108,1734,6.11,20250207,4090,-55.01,20240626,1734,6.11,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
+20250219,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1838,26,2,1.43,170508696,93059,59.43,1816,1840,1813,2355,1269,1812,1832.26,1.19,0,51596,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5704,1.89,0.45,12,0.03,972.00,4052.00,4090,20240626,-55.06,1734,20250207,6.00,2140,-14.11,20250108,1734,6.00,20250207,4090,-55.06,20240626,1734,6.00,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
+20250219,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1832,20,2,1.10,114715438,62684,40.03,1816,1840,1813,2355,1269,1812,1830.06,1.19,0,38769,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5685,1.88,0.45,12,0.02,972.00,4052.00,4090,20240626,-55.21,1734,20250207,5.65,2140,-14.39,20250108,1734,5.65,20250207,4090,-55.21,20240626,1734,5.65,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
+20250219,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1816,4,2,0.22,2184648,1203,0.77,1816,1816,1816,2355,1269,1812,1816.00,1.19,0,-352,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5636,1.87,0.45,12,0.00,972.00,4052.00,4090,20240626,-55.60,1734,20250207,4.73,2140,-15.14,20250108,1734,4.73,20250207,4090,-55.60,20240626,1734,4.73,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
 20250218,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1812,-2,5,-0.11,259311833,143408,66.88,1815,1823,1800,2355,1270,1814,1808.21,1.20,0,-1129,1856,1834,1800,1778,1744,1846,1790,3103,541,1000,1260,1,1,310336320,5623,1.86,0.45,12,0.05,972.00,4052.00,4090,20240626,-55.70,1734,20250207,4.50,2140,-15.33,20250108,1734,4.50,20250207,4090,-55.70,20240626,1734,4.50,20250207,0.62,N,000400,1000,3103 억,,3709224,N,N,105,N,00,N
 20250218,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1811,-3,5,-0.17,240032293,132746,61.91,1815,1823,1800,2355,1270,1814,1808.21,1.20,0,-994,1856,1834,1800,1778,1744,1846,1790,3103,541,1000,1260,1,1,310336320,5620,1.86,0.45,12,0.04,972.00,4052.00,4090,20240626,-55.72,1734,20250207,4.44,2140,-15.37,20250108,1734,4.44,20250207,4090,-55.72,20240626,1734,4.44,20250207,0.62,N,000400,1000,3103 억,,3709224,N,N,1526,N,00,N
 20250218,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1811,-3,5,-0.17,165166979,91302,42.58,1815,1823,1800,2355,1270,1814,1809.02,1.20,0,14453,1856,1834,1800,1778,1744,1846,1790,3103,541,1000,1260,1,1,310336320,5620,1.86,0.45,12,0.03,972.00,4052.00,4090,20240626,-55.72,1734,20250207,4.44,2140,-15.37,20250108,1734,4.44,20250207,4090,-55.72,20240626,1734,4.44,20250207,0.62,N,000400,1000,3103 억,,3709224,N,N,1526,N,00,N

000430/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,0,3,0.00,231661515,62303,104.96,3720,3740,3700,4835,2605,3720,3718.30,1.93,0,13164,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2306,7.53,0.45,12,0.10,494.00,8211.00,6700,20240215,-44.48,3580,20241209,3.91,4120,-9.71,20250115,3700,0.54,20250219,6130,-39.31,20240219,3580,3.91,20241209,0.81,N,000430,500,310 억,,1197073,N,N,61,N,00,N
+20250219,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-5,5,-0.13,216552540,58240,98.11,3720,3740,3700,4835,2605,3720,3718.28,1.93,0,15430,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2303,7.52,0.45,12,0.09,494.00,8211.00,6700,20240215,-44.55,3580,20241209,3.77,4120,-9.83,20250115,3700,0.41,20250219,6130,-39.40,20240219,3580,3.77,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
+20250219,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,0,3,0.00,208313115,56024,94.38,3720,3740,3700,4835,2605,3720,3718.28,1.93,0,16102,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2306,7.53,0.45,12,0.09,494.00,8211.00,6700,20240215,-44.48,3580,20241209,3.91,4120,-9.71,20250115,3700,0.54,20250219,6130,-39.31,20240219,3580,3.91,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
+20250219,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3725,5,2,0.13,168555660,45330,76.36,3720,3740,3700,4835,2605,3720,3718.41,1.93,0,15063,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2310,7.54,0.45,12,0.07,494.00,8211.00,6700,20240215,-44.40,3580,20241209,4.05,4120,-9.59,20250115,3700,0.68,20250219,6130,-39.23,20240219,3580,4.05,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
+20250219,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3725,5,2,0.13,152536450,41029,69.12,3720,3740,3700,4835,2605,3720,3717.77,1.93,0,12938,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2310,7.54,0.45,12,0.07,494.00,8211.00,6700,20240215,-44.40,3580,20241209,4.05,4120,-9.59,20250115,3700,0.68,20250219,6130,-39.23,20240219,3580,4.05,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
+20250219,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-5,5,-0.13,143665635,38650,65.11,3720,3740,3700,4835,2605,3720,3717.09,1.93,0,11681,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2303,7.52,0.45,12,0.06,494.00,8211.00,6700,20240215,-44.55,3580,20241209,3.77,4120,-9.83,20250115,3700,0.41,20250219,6130,-39.40,20240219,3580,3.77,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
+20250219,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3725,5,2,0.13,46106070,12412,20.91,3720,3730,3705,4835,2605,3720,3714.64,1.93,0,2058,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2310,7.54,0.45,12,0.02,494.00,8211.00,6700,20240215,-44.40,3580,20241209,4.05,4120,-9.59,20250115,3700,0.68,20250210,6130,-39.23,20240219,3580,4.05,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
+20250219,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,0,3,0.00,2954480,794,1.34,3720,3730,3720,4835,2605,3720,3721.01,1.93,0,123,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2306,7.53,0.45,12,0.00,494.00,8211.00,6700,20240215,-44.48,3580,20241209,3.91,4120,-9.71,20250115,3700,0.54,20250210,6130,-39.31,20240219,3580,3.91,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
 20250218,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,0,3,0.00,220245060,59249,109.40,3710,3740,3710,4835,2605,3720,3717.28,1.95,0,-12640,3760,3740,3725,3705,3690,3732,3697,310,1115,500,2750,5,1,62000000,2306,7.53,0.45,12,0.10,494.00,8211.00,6700,20240215,-44.48,3580,20241209,3.91,4120,-9.71,20250115,3700,0.54,20250210,6130,-39.31,20240219,3580,3.91,20241209,0.81,N,000430,500,310 억,,1209872,N,N,23,N,00,N
 20250218,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-5,5,-0.13,195355375,52542,97.01,3710,3740,3710,4835,2605,3720,3718.08,1.95,0,-12721,3760,3740,3725,3705,3690,3732,3697,310,1115,500,2750,5,1,62000000,2303,7.52,0.45,12,0.08,494.00,8211.00,6700,20240215,-44.55,3580,20241209,3.77,4120,-9.83,20250115,3700,0.41,20250210,6130,-39.40,20240219,3580,3.77,20241209,0.81,N,000430,500,310 억,,1209872,N,N,23,N,00,N
 20250218,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,0,3,0.00,130835005,35175,64.95,3710,3740,3710,4835,2605,3720,3719.55,1.95,0,-9889,3760,3740,3725,3705,3690,3732,3697,310,1115,500,2750,5,1,62000000,2306,7.53,0.45,12,0.06,494.00,8211.00,6700,20240215,-44.48,3580,20241209,3.91,4120,-9.71,20250115,3700,0.54,20250210,6130,-39.31,20240219,3580,3.91,20241209,0.81,N,000430,500,310 억,,1209872,N,N,23,N,00,N

000440/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14870,30,2,0.20,207666280,13949,179.76,14920,14970,14830,19290,10390,14840,14887.54,0.70,0,5807,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,926,-371.75,1.40,12,0.22,-40.00,10645.00,31100,20240604,-52.19,14120,20250210,5.31,17880,-16.83,20250114,14120,5.31,20250210,31100,-52.19,20240604,14120,5.31,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
+20250219,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14910,70,2,0.47,182569050,12266,158.07,14920,14970,14830,19290,10390,14840,14884.16,0.70,0,5125,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,928,-372.75,1.40,12,0.20,-40.00,10645.00,31100,20240604,-52.06,14120,20250210,5.59,17880,-16.61,20250114,14120,5.59,20250210,31100,-52.06,20240604,14120,5.59,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
+20250219,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14900,60,2,0.40,149542470,10048,129.48,14920,14970,14830,19290,10390,14840,14882.81,0.70,0,3279,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,928,-372.50,1.40,12,0.16,-40.00,10645.00,31100,20240604,-52.09,14120,20250210,5.52,17880,-16.67,20250114,14120,5.52,20250210,31100,-52.09,20240604,14120,5.52,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
+20250219,130107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14850,10,2,0.07,129817990,8725,112.44,14920,14970,14830,19290,10390,14840,14878.85,0.70,0,3268,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,925,-371.25,1.40,12,0.14,-40.00,10645.00,31100,20240604,-52.25,14120,20250210,5.17,17880,-16.95,20250114,14120,5.17,20250210,31100,-52.25,20240604,14120,5.17,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
+20250219,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14850,10,2,0.07,81936490,5506,70.95,14920,14970,14840,19290,10390,14840,14881.31,0.70,0,2659,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,925,-371.25,1.40,12,0.09,-40.00,10645.00,31100,20240604,-52.25,14120,20250210,5.17,17880,-16.95,20250114,14120,5.17,20250210,31100,-52.25,20240604,14120,5.17,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
+20250219,110107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14870,30,2,0.20,72560240,4876,62.84,14920,14970,14840,19290,10390,14840,14881.10,0.70,0,2641,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,926,-371.75,1.40,12,0.08,-40.00,10645.00,31100,20240604,-52.19,14120,20250210,5.31,17880,-16.83,20250114,14120,5.31,20250210,31100,-52.19,20240604,14120,5.31,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
+20250219,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14840,0,3,0.00,48599810,3268,42.11,14920,14970,14840,19290,10390,14840,14871.42,0.70,0,2105,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,924,-371.00,1.39,12,0.05,-40.00,10645.00,31100,20240604,-52.28,14120,20250210,5.10,17880,-17.00,20250114,14120,5.10,20250210,31100,-52.28,20240604,14120,5.10,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
+20250219,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14920,80,2,0.54,4386480,294,3.79,14920,14920,14920,19290,10390,14840,14920.00,0.70,0,-49,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,929,-373.00,1.40,12,0.00,-40.00,10645.00,31100,20240604,-52.03,14120,20250210,5.67,17880,-16.55,20250114,14120,5.67,20250210,31100,-52.03,20240604,14120,5.67,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
 20250218,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14840,0,3,0.00,113922010,7693,56.73,14840,14880,14750,19290,10390,14840,14808.53,0.72,0,-1294,15126,14982,14716,14572,14306,15055,14645,31,4450,500,9490,10,1,6227130,924,-371.00,1.39,12,0.12,-40.00,10645.00,31100,20240604,-52.28,14120,20250210,5.10,17880,-17.00,20250114,14120,5.10,20250210,31100,-52.28,20240604,14120,5.10,20250210,2.43,N,000440,500,31 억,,45016,N,N,0,N,00,N
 20250218,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14790,-50,5,-0.34,92225860,6230,45.94,14840,14880,14750,19290,10390,14840,14803.51,0.72,0,-688,15126,14982,14716,14572,14306,15055,14645,31,4450,500,9490,10,1,6227130,921,-369.75,1.39,12,0.10,-40.00,10645.00,31100,20240604,-52.44,14120,20250210,4.75,17880,-17.28,20250114,14120,4.75,20250210,31100,-52.44,20240604,14120,4.75,20250210,2.43,N,000440,500,31 억,,45016,N,N,0,N,00,N
 20250218,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14850,10,2,0.07,73540730,4969,36.64,14840,14880,14750,19290,10390,14840,14799.91,0.72,0,-458,15126,14982,14716,14572,14306,15055,14645,31,4450,500,9490,10,1,6227130,925,-371.25,1.40,12,0.08,-40.00,10645.00,31100,20240604,-52.25,14120,20250210,5.17,17880,-16.95,20250114,14120,5.17,20250210,31100,-52.25,20240604,14120,5.17,20250210,2.43,N,000440,500,31 억,,45016,N,N,0,N,00,N

000480/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5510,50,2,0.92,120090800,21961,189.86,5440,5520,5410,7090,3830,5460,5468.37,1.07,0,519,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2584,500.91,0.43,12,0.05,11.00,12765.00,6950,20240206,-20.72,5360,20240805,2.80,5750,-4.17,20250102,5360,2.80,20250124,6840,-19.44,20240221,5360,2.80,20240805,0.09,N,000480,500,234 억,,499661,N,N,41,N,00,N
+20250219,150108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5510,50,2,0.92,113826220,20824,180.03,5440,5520,5410,7090,3830,5460,5466.11,1.07,0,565,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2584,500.91,0.43,12,0.04,11.00,12765.00,6950,20240206,-20.72,5360,20240805,2.80,5750,-4.17,20250102,5360,2.80,20250124,6840,-19.44,20240221,5360,2.80,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
+20250219,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5500,40,2,0.73,90579010,16600,143.51,5440,5510,5410,7090,3830,5460,5456.57,1.07,0,1391,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2579,500.00,0.43,12,0.04,11.00,12765.00,6950,20240206,-20.86,5360,20240805,2.61,5750,-4.35,20250102,5360,2.61,20250124,6840,-19.59,20240221,5360,2.61,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
+20250219,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5470,10,2,0.18,66623890,12239,105.81,5440,5490,5410,7090,3830,5460,5443.57,1.07,0,1526,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2565,497.27,0.43,12,0.03,11.00,12765.00,6950,20240206,-21.29,5360,20240805,2.05,5750,-4.87,20250102,5360,2.05,20250124,6840,-20.03,20240221,5360,2.05,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
+20250219,120108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5470,10,2,0.18,64528160,11856,102.50,5440,5490,5410,7090,3830,5460,5442.66,1.07,0,1525,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2565,497.27,0.43,12,0.03,11.00,12765.00,6950,20240206,-21.29,5360,20240805,2.05,5750,-4.87,20250102,5360,2.05,20250124,6840,-20.03,20240221,5360,2.05,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
+20250219,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,20,2,0.37,57046510,10489,90.68,5440,5480,5410,7090,3830,5460,5438.70,1.07,0,1505,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2570,498.18,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
+20250219,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5470,10,2,0.18,50274350,9252,79.99,5440,5480,5410,7090,3830,5460,5433.89,1.07,0,1786,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2565,497.27,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.29,5360,20240805,2.05,5750,-4.87,20250102,5360,2.05,20250124,6840,-20.03,20240221,5360,2.05,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
+20250219,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5440,-20,5,-0.37,15988160,2939,25.41,5440,5440,5440,7090,3830,5460,5440.00,1.07,0,506,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2551,494.55,0.43,12,0.01,11.00,12765.00,6950,20240206,-21.73,5360,20240805,1.49,5750,-5.39,20250102,5360,1.49,20250124,6840,-20.47,20240221,5360,1.49,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
 20250218,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,0,3,0.00,63296330,11557,236.29,5470,5510,5460,7090,3830,5460,5476.88,1.06,0,402,5533,5496,5463,5426,5393,5515,5445,234,1630,500,4040,10,1,46890490,2560,496.36,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.44,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6840,-20.18,20240221,5360,1.87,20240805,0.09,N,000480,500,234 억,,499317,N,N,18,N,00,N
 20250218,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,20,2,0.37,57135390,10429,213.23,5470,5510,5460,7090,3830,5460,5478.51,1.06,0,314,5533,5496,5463,5426,5393,5515,5445,234,1630,500,4040,10,1,46890490,2570,498.18,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.09,N,000480,500,234 억,,499317,N,N,18,N,00,N
 20250218,140108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,20,2,0.37,42964710,7839,160.27,5470,5510,5460,7090,3830,5460,5480.89,1.06,0,161,5533,5496,5463,5426,5393,5515,5445,234,1630,500,4040,10,1,46890490,2570,498.18,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.09,N,000480,500,234 억,,499317,N,N,18,N,00,N

000490/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12920,-470,5,-3.51,14948348600,1138046,106.68,13840,13840,12800,17400,9380,13390,13135.63,4.00,0,-69711,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3313,18.94,0.73,12,4.44,682.00,17666.00,15880,20250213,-18.64,7850,20241115,64.59,15880,-18.64,20250213,9280,39.22,20250102,15880,-18.64,20250213,7850,64.59,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
+20250219,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12930,-460,5,-3.44,14328073670,1090059,102.18,13840,13840,12800,17400,9380,13390,13144.30,4.00,0,-68084,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3315,18.96,0.73,12,4.25,682.00,17666.00,15880,20250213,-18.58,7850,20241115,64.71,15880,-18.58,20250213,9280,39.33,20250102,15880,-18.58,20250213,7850,64.71,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
+20250219,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12960,-430,5,-3.21,13473939390,1024039,96.00,13840,13840,12800,17400,9380,13390,13157.64,4.00,0,-65423,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3323,19.00,0.73,12,3.99,682.00,17666.00,15880,20250213,-18.39,7850,20241115,65.10,15880,-18.39,20250213,9280,39.66,20250102,15880,-18.39,20250213,7850,65.10,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
+20250219,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12960,-430,5,-3.21,12770959460,969741,90.91,13840,13840,12800,17400,9380,13390,13169.45,4.00,0,-65067,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3323,19.00,0.73,12,3.78,682.00,17666.00,15880,20250213,-18.39,7850,20241115,65.10,15880,-18.39,20250213,9280,39.66,20250102,15880,-18.39,20250213,7850,65.10,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
+20250219,120108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13000,-390,5,-2.91,12128214210,920296,86.27,13840,13840,12800,17400,9380,13390,13178.60,4.00,0,-53982,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3333,19.06,0.74,12,3.59,682.00,17666.00,15880,20250213,-18.14,7850,20241115,65.61,15880,-18.14,20250213,9280,40.09,20250102,15880,-18.14,20250213,7850,65.61,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
+20250219,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13030,-360,5,-2.69,11448443870,868009,81.37,13840,13840,12800,17400,9380,13390,13189.31,4.00,0,-56174,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3341,19.11,0.74,12,3.39,682.00,17666.00,15880,20250213,-17.95,7850,20241115,65.99,15880,-17.95,20250213,9280,40.41,20250102,15880,-17.95,20250213,7850,65.99,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
+20250219,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12970,-420,5,-3.14,9987084040,755089,70.78,13840,13840,12800,17400,9380,13390,13226.36,4.00,0,-65345,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3326,19.02,0.73,12,2.94,682.00,17666.00,15880,20250213,-18.32,7850,20241115,65.22,15880,-18.32,20250213,9280,39.76,20250102,15880,-18.32,20250213,7850,65.22,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
+20250219,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13670,280,2,2.09,1150777400,83472,7.82,13840,13840,13610,17400,9380,13390,13786.51,4.00,0,-15007,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3505,20.04,0.77,12,0.33,682.00,17666.00,15880,20250213,-13.92,7850,20241115,74.14,15880,-13.92,20250213,9280,47.31,20250102,15880,-13.92,20250213,7850,74.14,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
 20250218,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13390,10,2,0.07,13129665650,979852,62.36,13420,13660,13100,17390,9370,13380,13399.68,4.02,0,-13459,14346,13862,13316,12832,12286,14105,13075,256,4010,1000,9900,10,1,25640788,3433,19.63,0.76,12,3.82,682.00,17666.00,15880,20250213,-15.68,7850,20241115,70.57,15880,-15.68,20250213,9280,44.29,20250102,15880,-15.68,20250213,7850,70.57,20241115,5.22,N,000490,1000,256 억,,1030623,N,N,0,N,00,N
 20250218,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13400,20,2,0.15,12302590980,918026,58.43,13420,13660,13100,17390,9370,13380,13401.14,4.02,0,-18196,14346,13862,13316,12832,12286,14105,13075,256,4010,1000,9900,10,1,25640788,3436,19.65,0.76,12,3.58,682.00,17666.00,15880,20250213,-15.62,7850,20241115,70.70,15880,-15.62,20250213,9280,44.40,20250102,15880,-15.62,20250213,7850,70.70,20241115,5.22,N,000490,1000,256 억,,1030623,N,N,0,N,00,N
 20250218,140108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13490,110,2,0.82,10929823570,815735,51.92,13420,13660,13100,17390,9370,13380,13398.74,4.02,0,-30924,14346,13862,13316,12832,12286,14105,13075,256,4010,1000,9900,10,1,25640788,3459,19.78,0.76,12,3.18,682.00,17666.00,15880,20250213,-15.05,7850,20241115,71.85,15880,-15.05,20250213,9280,45.37,20250102,15880,-15.05,20250213,7850,71.85,20241115,5.22,N,000490,1000,256 억,,1030623,N,N,0,N,00,N

000500/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160107,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57900,-1800,5,-3.02,11123780800,186447,80.97,61800,62300,55700,77600,41800,59700,59662.23,3.14,0,-15589,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5708,21.76,1.28,12,1.89,2661.00,45192.00,74500,20240513,-22.28,22650,20240206,155.63,69600,-16.81,20250123,53300,8.63,20250203,74500,-22.28,20240513,23800,143.28,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2871,N,00,N
+20250219,150108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58300,-1400,5,-2.35,10516198800,175979,76.42,61800,62300,55700,77600,41800,59700,59758.26,3.14,0,-15514,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5747,21.91,1.29,12,1.79,2661.00,45192.00,74500,20240513,-21.74,22650,20240206,157.40,69600,-16.24,20250123,53300,9.38,20250203,74500,-21.74,20240513,23800,144.96,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
+20250219,140108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59000,-700,5,-1.17,9825645200,164176,71.30,61800,62300,55700,77600,41800,59700,59848.24,3.14,0,-14700,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5816,22.17,1.31,12,1.67,2661.00,45192.00,74500,20240513,-20.81,22650,20240206,160.49,69600,-15.23,20250123,53300,10.69,20250203,74500,-20.81,20240513,23800,147.90,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
+20250219,130108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59100,-600,5,-1.01,9025845100,150566,65.39,61800,62300,55700,77600,41800,59700,59946.10,3.14,0,-13456,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5826,22.21,1.31,12,1.53,2661.00,45192.00,74500,20240513,-20.67,22650,20240206,160.93,69600,-15.09,20250123,53300,10.88,20250203,74500,-20.67,20240513,23800,148.32,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
+20250219,120108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59900,200,2,0.34,8442503600,140714,61.11,61800,62300,55700,77600,41800,59700,59997.61,3.14,0,-14750,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5905,22.51,1.33,12,1.43,2661.00,45192.00,74500,20240513,-19.60,22650,20240206,164.46,69600,-13.94,20250123,53300,12.38,20250203,74500,-19.60,20240513,23800,151.68,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
+20250219,110108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58800,-900,5,-1.51,7495811900,124772,54.18,61800,62300,55700,77600,41800,59700,60076.07,3.14,0,-19479,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5797,22.10,1.30,12,1.27,2661.00,45192.00,74500,20240513,-21.07,22650,20240206,159.60,69600,-15.52,20250123,53300,10.32,20250203,74500,-21.07,20240513,23800,147.06,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
+20250219,100108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58300,-1400,5,-2.35,5685012600,94073,40.85,61800,62300,55700,77600,41800,59700,60431.93,3.14,0,-16944,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5747,21.91,1.29,12,0.95,2661.00,45192.00,74500,20240513,-21.74,22650,20240206,157.40,69600,-16.24,20250123,53300,9.38,20250203,74500,-21.74,20240513,23800,144.96,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
+20250219,090108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,61300,1600,2,2.68,1296480400,20946,9.10,61800,62300,61100,77600,41800,59700,61896.32,3.14,0,-11169,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,6043,23.04,1.36,12,0.21,2661.00,45192.00,74500,20240513,-17.72,22650,20240206,170.64,69600,-11.93,20250123,53300,15.01,20250203,74500,-17.72,20240513,23800,157.56,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
 20250218,160107,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59700,2200,2,3.83,13360605600,225418,292.72,57900,61000,57000,74700,40300,57500,59269.76,2.98,0,9118,59633,58566,57033,55966,54433,59100,56500,493,17200,5000,41400,100,1,9858379,5885,22.44,1.32,12,2.29,2661.00,45192.00,74500,20240513,-19.87,22550,20240205,164.75,69600,-14.22,20250123,53300,12.01,20250203,74500,-19.87,20240513,23800,150.84,20240304,1.27,N,000500,5000,492 억,,293552,N,N,2084,N,00,N
 20250218,150107,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59800,2300,2,4.00,12444894800,210129,272.87,57900,61000,57000,74700,40300,57500,59225.02,2.98,0,8085,59633,58566,57033,55966,54433,59100,56500,493,17200,5000,41400,100,1,9858379,5895,22.47,1.32,12,2.13,2661.00,45192.00,74500,20240513,-19.73,22550,20240205,165.19,69600,-14.08,20250123,53300,12.20,20250203,74500,-19.73,20240513,23800,151.26,20240304,1.27,N,000500,5000,492 억,,293552,N,N,35,N,00,N
 20250218,140108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,60200,2700,2,4.70,9260261600,157293,204.26,57900,60400,57000,74700,40300,57500,58872.69,2.98,0,-2360,59633,58566,57033,55966,54433,59100,56500,493,17200,5000,41400,100,1,9858379,5935,22.62,1.33,12,1.60,2661.00,45192.00,74500,20240513,-19.19,22550,20240205,166.96,69600,-13.51,20250123,53300,12.95,20250203,74500,-19.19,20240513,23800,152.94,20240304,1.27,N,000500,5000,492 억,,293552,N,N,35,N,00,N

000520/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12390,-200,5,-1.59,2579844170,208315,105.75,12510,12560,12300,16360,8820,12590,12384.33,3.62,0,-17141,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2688,113.67,1.43,12,0.96,109.00,8668.00,19500,20241011,-36.46,7740,20240206,60.08,15400,-19.55,20250108,12120,2.23,20250218,19500,-36.46,20241011,7800,58.85,20240530,6.10,N,000520,500,108 억,,785868,N,N,21,N,00,N
+20250219,150109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12410,-180,5,-1.43,2461853600,198809,100.93,12510,12560,12300,16360,8820,12590,12383.00,3.62,0,-17750,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2692,113.85,1.43,12,0.92,109.00,8668.00,19500,20241011,-36.36,7740,20240206,60.34,15400,-19.42,20250108,12120,2.39,20250218,19500,-36.36,20241011,7800,59.10,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
+20250219,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12370,-220,5,-1.75,2199095840,177674,90.20,12510,12560,12300,16360,8820,12590,12377.13,3.62,0,-24990,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2683,113.49,1.43,12,0.82,109.00,8668.00,19500,20241011,-36.56,7740,20240206,59.82,15400,-19.68,20250108,12120,2.06,20250218,19500,-36.56,20241011,7800,58.59,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
+20250219,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12320,-270,5,-2.14,1853217540,149756,76.03,12510,12560,12300,16360,8820,12590,12374.91,3.62,0,-33199,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2672,113.03,1.42,12,0.69,109.00,8668.00,19500,20241011,-36.82,7740,20240206,59.17,15400,-20.00,20250108,12120,1.65,20250218,19500,-36.82,20241011,7800,57.95,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
+20250219,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12340,-250,5,-1.99,1572602330,126964,64.45,12510,12560,12300,16360,8820,12590,12386.20,3.62,0,-31275,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2677,113.21,1.42,12,0.59,109.00,8668.00,19500,20241011,-36.72,7740,20240206,59.43,15400,-19.87,20250108,12120,1.82,20250218,19500,-36.72,20241011,7800,58.21,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
+20250219,110108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,-210,5,-1.67,1334319560,107689,54.67,12510,12560,12300,16360,8820,12590,12390.48,3.62,0,-28521,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2685,113.58,1.43,12,0.50,109.00,8668.00,19500,20241011,-36.51,7740,20240206,59.95,15400,-19.61,20250108,12120,2.15,20250218,19500,-36.51,20241011,7800,58.72,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
+20250219,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12370,-220,5,-1.75,809060960,65154,33.08,12510,12560,12350,16360,8820,12590,12417.66,3.62,0,-21998,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2683,113.49,1.43,12,0.30,109.00,8668.00,19500,20241011,-36.56,7740,20240206,59.82,15400,-19.68,20250108,12120,2.06,20250218,19500,-36.56,20241011,7800,58.59,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
+20250219,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12400,-190,5,-1.51,64638190,5188,2.63,12510,12510,12400,16360,8820,12590,12459.05,3.62,0,-1338,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2690,113.76,1.43,12,0.02,109.00,8668.00,19500,20241011,-36.41,7740,20240206,60.21,15400,-19.48,20250108,12120,2.31,20250218,19500,-36.41,20241011,7800,58.97,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
 20250218,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12590,290,2,2.36,2412948540,194919,46.93,12250,12620,12120,15990,8610,12300,12378.88,3.68,0,-10519,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2731,115.50,1.45,12,0.90,109.00,8668.00,19500,20241011,-35.44,7720,20240205,63.08,15400,-18.25,20250108,12120,3.88,20250218,19500,-35.44,20241011,7800,61.41,20240530,6.06,N,000520,500,108 억,,798074,N,N,209,N,00,N
 20250218,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12550,250,2,2.03,2214199850,179103,43.12,12250,12620,12120,15990,8610,12300,12362.72,3.68,0,-6909,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2722,115.14,1.45,12,0.83,109.00,8668.00,19500,20241011,-35.64,7720,20240205,62.56,15400,-18.51,20250108,12120,3.55,20250218,19500,-35.64,20241011,7800,60.90,20240530,6.06,N,000520,500,108 억,,798074,N,N,1436,N,00,N
 20250218,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12560,260,2,2.11,1958673380,158780,38.23,12250,12610,12120,15990,8610,12300,12335.77,3.68,0,405,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2724,115.23,1.45,12,0.73,109.00,8668.00,19500,20241011,-35.59,7720,20240205,62.69,15400,-18.44,20250108,12120,3.63,20250218,19500,-35.59,20241011,7800,61.03,20240530,6.06,N,000520,500,108 억,,798074,N,N,1436,N,00,N

000540/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,-25,5,-0.76,204713965,62105,223.27,3310,3315,3270,4300,2320,3310,3296.26,1.38,0,-6795,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2110,0.68,0.16,12,0.10,4852.00,20881.00,6600,20240214,-50.23,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,6090,-46.06,20240219,2925,12.31,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,62,N,00,N
+20250219,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3290,-20,5,-0.60,194875185,59111,212.51,3310,3315,3270,4300,2320,3310,3296.77,1.38,0,-5408,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2114,0.68,0.16,12,0.09,4852.00,20881.00,6600,20240214,-50.15,2925,20241210,12.48,3680,-10.60,20250103,3160,4.11,20250204,6090,-45.98,20240219,2925,12.48,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
+20250219,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,-5,5,-0.15,134727045,40858,146.89,3310,3315,3270,4300,2320,3310,3297.45,1.38,0,7714,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2123,0.68,0.16,12,0.06,4852.00,20881.00,6600,20240214,-49.92,2925,20241210,12.99,3680,-10.19,20250103,3160,4.59,20250204,6090,-45.73,20240219,2925,12.99,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
+20250219,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,0,3,0.00,121742160,36928,132.76,3310,3315,3270,4300,2320,3310,3296.74,1.38,0,7998,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2126,0.68,0.16,12,0.06,4852.00,20881.00,6600,20240214,-49.85,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,6090,-45.65,20240219,2925,13.16,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
+20250219,120109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3315,5,2,0.15,111630000,33875,121.78,3310,3315,3270,4300,2320,3310,3295.35,1.38,0,6021,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2130,0.68,0.16,12,0.05,4852.00,20881.00,6600,20240214,-49.77,2925,20241210,13.33,3680,-9.92,20250103,3160,4.91,20250204,6090,-45.57,20240219,2925,13.33,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
+20250219,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,-10,5,-0.30,71472830,21725,78.10,3310,3315,3270,4300,2320,3310,3289.89,1.38,0,1202,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2120,0.68,0.16,12,0.03,4852.00,20881.00,6600,20240214,-50.00,2925,20241210,12.82,3680,-10.33,20250103,3160,4.43,20250204,6090,-45.81,20240219,2925,12.82,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
+20250219,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,0,3,0.00,19260930,5843,21.01,3310,3315,3285,4300,2320,3310,3296.41,1.38,0,423,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2126,0.68,0.16,12,0.01,4852.00,20881.00,6600,20240214,-49.85,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,6090,-45.65,20240219,2925,13.16,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
+20250219,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3290,-20,5,-0.60,856295,259,0.93,3310,3310,3290,4300,2320,3310,3306.16,1.38,0,-78,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2114,0.68,0.16,12,0.00,4852.00,20881.00,6600,20240214,-50.15,2925,20241210,12.48,3680,-10.60,20250103,3160,4.11,20250204,6090,-45.98,20240219,2925,12.48,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
 20250218,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,20,2,0.61,91708240,27756,47.75,3315,3325,3280,4275,2305,3290,3304.07,1.39,0,-4053,3363,3326,3278,3241,3193,3345,3260,3212,985,5000,2100,5,1,64242645,2126,0.68,0.16,12,0.04,4852.00,20881.00,6600,20240214,-49.85,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,6090,-45.65,20240219,2925,13.16,20241210,0.70,N,000540,5000,3212 억,,892378,N,N,24,N,00,N
 20250218,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,5,2,0.15,87677470,26535,45.65,3315,3325,3280,4275,2305,3290,3304.22,1.39,0,-3685,3363,3326,3278,3241,3193,3345,3260,3212,985,5000,2100,5,1,64242645,2117,0.68,0.16,12,0.04,4852.00,20881.00,6600,20240214,-50.08,2925,20241210,12.65,3680,-10.46,20250103,3160,4.27,20250204,6090,-45.89,20240219,2925,12.65,20241210,0.70,N,000540,5000,3212 억,,892378,N,N,24,N,00,N
 20250218,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,20,2,0.61,78856800,23861,41.05,3315,3325,3280,4275,2305,3290,3304.84,1.39,0,-2643,3363,3326,3278,3241,3193,3345,3260,3212,985,5000,2100,5,1,64242645,2126,0.68,0.16,12,0.04,4852.00,20881.00,6600,20240214,-49.85,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,6090,-45.65,20240219,2925,13.16,20241210,0.70,N,000540,5000,3212 억,,892378,N,N,24,N,00,N

000590/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73400,-2000,5,-2.65,171693700,2327,380.85,75300,75400,73000,98000,52800,75400,73783.28,2.67,0,29,76600,76000,75600,75000,74600,76300,75300,58,22600,5000,54280,100,1,1154482,847,5.11,0.29,12,0.20,14362.00,250282.00,76200,20250218,-3.67,62000,20240417,18.39,76200,-3.67,20250218,65500,12.06,20250124,76200,-3.67,20250218,62000,18.39,20240417,0.01,N,000590,5000,57 억,,30770,N,N,0,N,00,N
+20250219,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73300,-2100,5,-2.79,165216400,2239,366.45,75300,75400,73000,98000,52800,75400,73790.26,2.67,0,47,76600,76000,75600,75000,74600,76300,75300,58,22600,5000,54280,100,1,1154482,846,5.10,0.29,12,0.19,14362.00,250282.00,76200,20250218,-3.81,62000,20240417,18.23,76200,-3.81,20250218,65500,11.91,20250124,76200,-3.81,20250218,62000,18.23,20240417,0.01,N,000590,5000,57 억,,30770,N,N,0,N,00,N
+20250219,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73900,-1500,5,-1.99,163745400,2219,363.18,75300,75400,73000,98000,52800,75400,73792.43,2.67,0,47,76600,76000,75600,75000,74600,76300,75300,58,22600,5000,54280,100,1,1154482,853,5.15,0.30,12,0.19,14362.00,250282.00,76200,20250218,-3.02,62000,20240417,19.19,76200,-3.02,20250218,65500,12.82,20250124,76200,-3.02,20250218,62000,19.19,20240417,0.01,N,000590,5000,57 억,,30770,N,N,0,N,00,N
+20250219,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73500,-1900,5,-2.52,120539700,1631,266.94,75300,75400,73200,98000,52800,75400,73905.40,2.67,0,72,76600,76000,75600,75000,74600,76300,75300,58,22600,5000,54280,100,1,1154482,849,5.12,0.29,12,0.14,14362.00,250282.00,76200,20250218,-3.54,62000,20240417,18.55,76200,-3.54,20250218,65500,12.21,20250124,76200,-3.54,20250218,62000,18.55,20240417,0.01,N,000590,5000,57 억,,30770,N,N,0,N,00,N
+20250219,120109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73700,-1700,5,-2.25,64030700,862,141.08,75300,75400,73700,98000,52800,75400,74281.55,2.67,0,36,76600,76000,75600,75000,74600,76300,75300,58,22600,5000,54280,100,1,1154482,851,5.13,0.29,12,0.07,14362.00,250282.00,76200,20250218,-3.28,62000,20240417,18.87,76200,-3.28,20250218,65500,12.52,20250124,76200,-3.28,20250218,62000,18.87,20240417,0.01,N,000590,5000,57 억,,30770,N,N,0,N,00,N
+20250219,110109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73900,-1500,5,-1.99,37694900,507,82.98,75300,75400,73800,98000,52800,75400,74348.92,2.67,0,14,76600,76000,75600,75000,74600,76300,75300,58,22600,5000,54280,100,1,1154482,853,5.15,0.30,12,0.04,14362.00,250282.00,76200,20250218,-3.02,62000,20240417,19.19,76200,-3.02,20250218,65500,12.82,20250124,76200,-3.02,20250218,62000,19.19,20240417,0.01,N,000590,5000,57 억,,30770,N,N,0,N,00,N
+20250219,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74600,-800,5,-1.06,20197200,271,44.35,75300,75400,74000,98000,52800,75400,74528.41,2.67,0,0,76600,76000,75600,75000,74600,76300,75300,58,22600,5000,54280,100,1,1154482,861,5.19,0.30,12,0.02,14362.00,250282.00,76200,20250218,-2.10,62000,20240417,20.32,76200,-2.10,20250218,65500,13.89,20250124,76200,-2.10,20250218,62000,20.32,20240417,0.01,N,000590,5000,57 억,,30770,N,N,0,N,00,N
+20250219,090109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,75300,-100,5,-0.13,301200,4,0.65,75300,75300,75300,98000,52800,75400,75300.00,2.67,0,0,76600,76000,75600,75000,74600,76300,75300,58,22600,5000,54280,100,1,1154482,869,5.24,0.30,12,0.00,14362.00,250282.00,76200,20250218,-1.18,62000,20240417,21.45,76200,-1.18,20250218,65500,14.96,20250124,76200,-1.18,20250218,62000,21.45,20240417,0.01,N,000590,5000,57 억,,30770,N,N,0,N,00,N
 20250218,160108,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,75400,200,2,0.27,46232900,611,74.79,75200,76200,75200,97700,52700,75200,75667.59,2.67,0,2,76333,75766,74833,74266,73333,76050,74550,58,22500,5000,54140,100,1,1154482,870,5.25,0.30,12,0.05,14362.00,250282.00,76200,20250218,-1.05,62000,20240417,21.61,76200,-1.05,20250218,65500,15.11,20250124,76200,-1.05,20250218,62000,21.61,20240417,0.01,N,000590,5000,57 억,,30770,N,N,0,N,00,N
 20250218,150108,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,75400,200,2,0.27,42990400,568,69.52,75200,76200,75200,97700,52700,75200,75687.32,2.67,0,2,76333,75766,74833,74266,73333,76050,74550,58,22500,5000,54140,100,1,1154482,870,5.25,0.30,12,0.05,14362.00,250282.00,76200,20250218,-1.05,62000,20240417,21.61,76200,-1.05,20250218,65500,15.11,20250124,76200,-1.05,20250218,62000,21.61,20240417,0.01,N,000590,5000,57 억,,30770,N,N,0,N,00,N
 20250218,140109,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,75700,500,2,0.66,36792400,486,59.49,75200,76200,75200,97700,52700,75200,75704.53,2.67,0,1,76333,75766,74833,74266,73333,76050,74550,58,22500,5000,54140,100,1,1154482,874,5.27,0.30,12,0.04,14362.00,250282.00,76200,20250218,-0.66,62000,20240417,22.10,76200,-0.66,20250218,65500,15.57,20250124,76200,-0.66,20250218,62000,22.10,20240417,0.01,N,000590,5000,57 억,,30770,N,N,0,N,00,N

000640/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96300,-1600,5,-1.63,1911460400,19846,143.91,98400,98500,95400,127200,68600,97900,96314.64,14.93,0,-10066,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6114,10.54,0.60,12,0.31,9134.00,160794.00,128500,20240830,-25.06,93300,20250203,3.22,110000,-12.45,20250102,93300,3.22,20250203,128500,-25.06,20240830,93300,3.22,20250203,0.10,N,000640,5000,317 억,,947602,N,N,7,N,00,N
+20250219,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96100,-1800,5,-1.84,1581045800,16416,119.03,98400,98500,95400,127200,68600,97900,96311.27,14.93,0,-7770,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6101,10.52,0.60,12,0.26,9134.00,160794.00,128500,20240830,-25.21,93300,20250203,3.00,110000,-12.64,20250102,93300,3.00,20250203,128500,-25.21,20240830,93300,3.00,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
+20250219,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96100,-1800,5,-1.84,1123965200,11642,84.42,98400,98500,95900,127200,68600,97900,96544.00,14.93,0,-5204,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6101,10.52,0.60,12,0.18,9134.00,160794.00,128500,20240830,-25.21,93300,20250203,3.00,110000,-12.64,20250102,93300,3.00,20250203,128500,-25.21,20240830,93300,3.00,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
+20250219,130109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96400,-1500,5,-1.53,1010858600,10467,75.90,98400,98500,95900,127200,68600,97900,96575.77,14.93,0,-4668,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6120,10.55,0.60,12,0.16,9134.00,160794.00,128500,20240830,-24.98,93300,20250203,3.32,110000,-12.36,20250102,93300,3.32,20250203,128500,-24.98,20240830,93300,3.32,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
+20250219,120109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,95900,-2000,5,-2.04,942963300,9762,70.79,98400,98500,95900,127200,68600,97900,96595.30,14.93,0,-4521,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6089,10.50,0.60,12,0.15,9134.00,160794.00,128500,20240830,-25.37,93300,20250203,2.79,110000,-12.82,20250102,93300,2.79,20250203,128500,-25.37,20240830,93300,2.79,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
+20250219,110109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96100,-1800,5,-1.84,761434700,7872,57.08,98400,98500,96000,127200,68600,97900,96726.97,14.93,0,-3422,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6101,10.52,0.60,12,0.12,9134.00,160794.00,128500,20240830,-25.21,93300,20250203,3.00,110000,-12.64,20250102,93300,3.00,20250203,128500,-25.21,20240830,93300,3.00,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
+20250219,100109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96900,-1000,5,-1.02,428151700,4414,32.01,98400,98500,96500,127200,68600,97900,96998.57,14.93,0,-1902,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6152,10.61,0.60,12,0.07,9134.00,160794.00,128500,20240830,-24.59,93300,20250203,3.86,110000,-11.91,20250102,93300,3.86,20250203,128500,-24.59,20240830,93300,3.86,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
+20250219,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98400,500,2,0.51,393600,4,0.03,98400,98400,98400,127200,68600,97900,98400.00,14.93,0,-1,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6247,10.77,0.61,12,0.00,9134.00,160794.00,128500,20240830,-23.42,93300,20250203,5.47,110000,-10.55,20250102,93300,5.47,20250203,128500,-23.42,20240830,93300,5.47,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
 20250218,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97900,-1700,5,-1.71,1358589800,13723,225.74,99600,100000,97600,129400,69800,99600,99000.93,15.05,0,-5458,101666,100632,99366,98332,97066,101150,98850,317,29800,5000,75690,100,1,6348913,6216,10.72,0.61,12,0.22,9134.00,160794.00,128500,20240830,-23.81,93300,20250203,4.93,110000,-11.00,20250102,93300,4.93,20250203,128500,-23.81,20240830,93300,4.93,20250203,0.11,N,000640,5000,317 억,,955338,N,N,47,N,00,N
 20250218,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98300,-1300,5,-1.31,1275940100,12881,211.89,99600,100000,97600,129400,69800,99600,99055.98,15.05,0,-5189,101666,100632,99366,98332,97066,101150,98850,317,29800,5000,75690,100,1,6348913,6241,10.76,0.61,12,0.20,9134.00,160794.00,128500,20240830,-23.50,93300,20250203,5.36,110000,-10.64,20250102,93300,5.36,20250203,128500,-23.50,20240830,93300,5.36,20250203,0.11,N,000640,5000,317 억,,955338,N,N,62,N,00,N
 20250218,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98200,-1400,5,-1.41,935166800,9407,154.75,99600,100000,98200,129400,69800,99600,99411.80,15.05,0,-4093,101666,100632,99366,98332,97066,101150,98850,317,29800,5000,75690,100,1,6348913,6235,10.75,0.61,12,0.15,9134.00,160794.00,128500,20240830,-23.58,93300,20250203,5.25,110000,-10.73,20250102,93300,5.25,20250203,128500,-23.58,20240830,93300,5.25,20250203,0.11,N,000640,5000,317 억,,955338,N,N,62,N,00,N

000650/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39500,-250,5,-0.63,8197500,207,156.82,39750,39950,39250,51600,27850,39750,39601.45,0.11,0,1,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,565,-11.73,2.95,12,0.01,-3368.00,13387.00,58800,20240730,-32.82,33900,20241210,16.52,41000,-3.66,20250117,35550,11.11,20250109,58800,-32.82,20240730,33900,16.52,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
+20250219,150110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39700,-50,5,-0.13,7960100,201,152.27,39750,39950,39250,51600,27850,39750,39602.49,0.11,0,1,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,567,-11.79,2.97,12,0.01,-3368.00,13387.00,58800,20240730,-32.48,33900,20241210,17.11,41000,-3.17,20250117,35550,11.67,20250109,58800,-32.48,20240730,33900,17.11,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
+20250219,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39550,-200,5,-0.50,7722050,195,147.73,39750,39950,39250,51600,27850,39750,39600.26,0.11,0,3,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,565,-11.74,2.95,12,0.01,-3368.00,13387.00,58800,20240730,-32.74,33900,20241210,16.67,41000,-3.54,20250117,35550,11.25,20250109,58800,-32.74,20240730,33900,16.67,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
+20250219,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39250,-500,5,-1.26,7009350,177,134.09,39750,39950,39250,51600,27850,39750,39600.85,0.11,0,1,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,561,-11.65,2.93,12,0.01,-3368.00,13387.00,58800,20240730,-33.25,33900,20241210,15.78,41000,-4.27,20250117,35550,10.41,20250109,58800,-33.25,20240730,33900,15.78,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
+20250219,120110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39900,150,2,0.38,5046800,127,96.21,39750,39950,39300,51600,27850,39750,39738.58,0.11,0,1,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,570,-11.85,2.98,12,0.01,-3368.00,13387.00,58800,20240730,-32.14,33900,20241210,17.70,41000,-2.68,20250117,35550,12.24,20250109,58800,-32.14,20240730,33900,17.70,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
+20250219,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39950,200,2,0.50,4810400,121,91.67,39750,39950,39600,51600,27850,39750,39755.37,0.11,0,0,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,571,-11.86,2.98,12,0.01,-3368.00,13387.00,58800,20240730,-32.06,33900,20241210,17.85,41000,-2.56,20250117,35550,12.38,20250109,58800,-32.06,20240730,33900,17.85,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
+20250219,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39750,0,3,0.00,39750,1,0.76,39750,39750,39750,51600,27850,39750,39750.00,0.11,0,0,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,568,-11.80,2.97,12,0.00,-3368.00,13387.00,58800,20240730,-32.40,33900,20241210,17.26,41000,-3.05,20250117,35550,11.81,20250109,58800,-32.40,20240730,33900,17.26,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
+20250219,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39750,0,3,0.00,0,0,0.00,0,0,0,51600,27850,39750,0.00,0.11,0,0,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,568,-11.80,2.97,12,0.00,-3368.00,13387.00,58800,20240730,-32.40,33900,20241210,17.26,41000,-3.05,20250117,35550,11.81,20250109,58800,-32.40,20240730,33900,17.26,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
 20250218,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39750,-200,5,-0.50,5233850,132,129.41,40250,40300,39150,51900,28000,39950,39650.38,0.11,0,0,40883,40416,39833,39366,38783,40125,39075,71,11950,5000,27160,50,1,1429220,568,-11.80,2.97,12,0.01,-3368.00,13387.00,58800,20240730,-32.40,33900,20241210,17.26,41000,-3.05,20250117,35550,11.81,20250109,58800,-32.40,20240730,33900,17.26,20241210,0.00,N,000650,5000,71 억,,1504,N,N,0,N,00,N
 20250218,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39850,-100,5,-0.25,4278850,108,105.88,40250,40300,39150,51900,28000,39950,39618.98,0.11,0,1,40883,40416,39833,39366,38783,40125,39075,71,11950,5000,27160,50,1,1429220,570,-11.83,2.98,12,0.01,-3368.00,13387.00,58800,20240730,-32.23,33900,20241210,17.55,41000,-2.80,20250117,35550,12.10,20250109,58800,-32.23,20240730,33900,17.55,20241210,0.00,N,000650,5000,71 억,,1504,N,N,0,N,00,N
 20250218,140110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39850,-100,5,-0.25,3760700,95,93.14,40250,40300,39150,51900,28000,39950,39586.32,0.11,0,0,40883,40416,39833,39366,38783,40125,39075,71,11950,5000,27160,50,1,1429220,570,-11.83,2.98,12,0.01,-3368.00,13387.00,58800,20240730,-32.23,33900,20241210,17.55,41000,-2.80,20250117,35550,12.10,20250109,58800,-32.23,20240730,33900,17.55,20241210,0.00,N,000650,5000,71 억,,1504,N,N,0,N,00,N

000660/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218500,8500,2,4.05,746253850000,3427745,176.88,216000,219500,214000,273000,147000,210000,217709.92,55.98,0,553232,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1590685,-17.46,2.85,12,0.47,-12517.00,76616.00,248500,20240711,-12.07,132000,20240206,65.53,227000,-3.74,20250122,170000,28.53,20250102,248500,-12.07,20240711,144700,51.00,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,27421,N,00,N
+20250219,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218000,8000,2,3.81,657589502000,3021519,155.92,216000,219500,214000,273000,147000,210000,217636.28,55.98,0,502314,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1587045,-17.42,2.85,12,0.42,-12517.00,76616.00,248500,20240711,-12.27,132000,20240206,65.15,227000,-3.96,20250122,170000,28.24,20250102,248500,-12.27,20240711,144700,50.66,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
+20250219,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218000,8000,2,3.81,584457759000,2685738,138.59,216000,219500,214000,273000,147000,210000,217616.31,55.98,0,493556,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1587045,-17.42,2.85,12,0.37,-12517.00,76616.00,248500,20240711,-12.27,132000,20240206,65.15,227000,-3.96,20250122,170000,28.24,20250102,248500,-12.27,20240711,144700,50.66,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
+20250219,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,219000,9000,2,4.29,498929584000,2294207,118.39,216000,219500,214000,273000,147000,210000,217474.78,55.98,0,485106,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1594325,-17.50,2.86,12,0.32,-12517.00,76616.00,248500,20240711,-11.87,132000,20240206,65.91,227000,-3.52,20250122,170000,28.82,20250102,248500,-11.87,20240711,144700,51.35,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
+20250219,120110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218500,8500,2,4.05,420715831000,1936958,99.95,216000,219000,214000,273000,147000,210000,217205.70,55.98,0,398270,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1590685,-17.46,2.85,12,0.27,-12517.00,76616.00,248500,20240711,-12.07,132000,20240206,65.53,227000,-3.74,20250122,170000,28.53,20250102,248500,-12.07,20240711,144700,51.00,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
+20250219,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218000,8000,2,3.81,358687517500,1653030,85.30,216000,219000,214000,273000,147000,210000,216989.37,55.98,0,286493,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1587045,-17.42,2.85,12,0.23,-12517.00,76616.00,248500,20240711,-12.27,132000,20240206,65.15,227000,-3.96,20250122,170000,28.24,20250102,248500,-12.27,20240711,144700,50.66,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
+20250219,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,217000,7000,2,3.33,280286267000,1292809,66.71,216000,219000,214000,273000,147000,210000,216805.90,55.98,0,214327,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1579765,-17.34,2.83,12,0.18,-12517.00,76616.00,248500,20240711,-12.68,132000,20240206,64.39,227000,-4.41,20250122,170000,27.65,20250102,248500,-12.68,20240711,144700,49.97,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
+20250219,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,215500,5500,2,2.62,52305317000,242401,12.51,216000,216000,214000,273000,147000,210000,215788.38,55.98,0,-50605,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1568845,-17.22,2.81,12,0.03,-12517.00,76616.00,248500,20240711,-13.28,132000,20240206,63.26,227000,-5.07,20250122,170000,26.76,20250102,248500,-13.28,20240711,144700,48.93,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
 20250218,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,210000,-2000,5,-0.94,403010559000,1922399,76.96,212000,215000,207000,275500,148500,212000,209638.18,56.01,0,-220989,218000,215000,213000,210000,208000,216500,211500,36577,63500,5000,156880,500,1,728002365,1528805,-16.78,2.74,12,0.26,-12517.00,76616.00,248500,20240711,-15.49,131700,20240205,59.45,227000,-7.49,20250122,170000,23.53,20250102,248500,-15.49,20240711,144700,45.13,20240919,0.18,N,000660,5000,36576 억,,407738229,N,N,10759,N,00,N
 20250218,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209500,-2500,5,-1.18,342947632500,1636409,65.51,212000,215000,207000,275500,148500,212000,209572.71,56.01,0,-213426,218000,215000,213000,210000,208000,216500,211500,36577,63500,5000,156880,500,1,728002365,1525165,-16.74,2.73,12,0.22,-12517.00,76616.00,248500,20240711,-15.69,131700,20240205,59.07,227000,-7.71,20250122,170000,23.24,20250102,248500,-15.69,20240711,144700,44.78,20240919,0.18,N,000660,5000,36576 억,,407738229,N,N,13336,N,00,N
 20250218,140110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209500,-2500,5,-1.18,292936789000,1398159,55.97,212000,215000,207000,275500,148500,212000,209515.38,56.01,0,-202784,218000,215000,213000,210000,208000,216500,211500,36577,63500,5000,156880,500,1,728002365,1525165,-16.74,2.73,12,0.19,-12517.00,76616.00,248500,20240711,-15.69,131700,20240205,59.07,227000,-7.71,20250122,170000,23.24,20250102,248500,-15.69,20240711,144700,44.78,20240919,0.18,N,000660,5000,36576 억,,407738229,N,N,13336,N,00,N

000670/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,415000,7500,2,1.84,1127487000,2729,96.81,407500,418500,406000,529000,285500,407500,413150.24,6.42,0,1529,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7644,-12.56,0.20,12,0.15,-33041.00,2079558.00,628620,20240920,-33.98,271207,20240805,53.02,450000,-7.78,20250122,370000,12.16,20250102,649000,-36.06,20240920,280000,48.21,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
+20250219,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,412000,4500,2,1.10,1026823000,2486,88.19,407500,418500,406000,529000,285500,407500,413042.24,6.42,0,1391,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7589,-12.47,0.20,12,0.13,-33041.00,2079558.00,628620,20240920,-34.46,271207,20240805,51.91,450000,-8.44,20250122,370000,11.35,20250102,649000,-36.52,20240920,280000,47.14,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
+20250219,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,414500,7000,2,1.72,890962000,2157,76.52,407500,418500,406000,529000,285500,407500,413056.10,6.42,0,1236,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7635,-12.55,0.20,12,0.12,-33041.00,2079558.00,628620,20240920,-34.06,271207,20240805,52.84,450000,-7.89,20250122,370000,12.03,20250102,649000,-36.13,20240920,280000,48.04,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
+20250219,130110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,412500,5000,2,1.23,789836500,1913,67.86,407500,418500,406000,529000,285500,407500,412878.46,6.42,0,1121,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7598,-12.48,0.20,12,0.10,-33041.00,2079558.00,628620,20240920,-34.38,271207,20240805,52.10,450000,-8.33,20250122,370000,11.49,20250102,649000,-36.44,20240920,280000,47.32,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
+20250219,120110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,415000,7500,2,1.84,741378000,1796,63.71,407500,418500,406000,529000,285500,407500,412793.99,6.42,0,1041,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7644,-12.56,0.20,12,0.10,-33041.00,2079558.00,628620,20240920,-33.98,271207,20240805,53.02,450000,-7.78,20250122,370000,12.16,20250102,649000,-36.06,20240920,280000,48.21,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
+20250219,110110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,412500,5000,2,1.23,587097000,1424,50.51,407500,418500,406000,529000,285500,407500,412287.22,6.42,0,793,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7598,-12.48,0.20,12,0.08,-33041.00,2079558.00,628620,20240920,-34.38,271207,20240805,52.10,450000,-8.33,20250122,370000,11.49,20250102,649000,-36.44,20240920,280000,47.32,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
+20250219,100110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,418500,11000,2,2.70,423739000,1030,36.54,407500,418500,406000,529000,285500,407500,411397.09,6.42,0,584,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7709,-12.67,0.20,12,0.06,-33041.00,2079558.00,628620,20240920,-33.43,271207,20240805,54.31,450000,-7.00,20250122,370000,13.11,20250102,649000,-35.52,20240920,280000,49.46,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
+20250219,090110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,407000,-500,5,-0.12,10589000,26,0.92,407500,407500,407000,529000,285500,407500,407269.23,6.42,0,-13,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7497,-12.32,0.20,12,0.00,-33041.00,2079558.00,628620,20240920,-35.26,271207,20240805,50.07,450000,-9.56,20250122,370000,10.00,20250102,649000,-37.29,20240920,280000,45.36,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
 20250218,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,407500,-5500,5,-1.33,1158166500,2815,101.15,412000,420000,407000,536000,289500,413000,411426.82,6.41,0,90,420000,416500,411000,407500,402000,418250,409250,92,123000,5000,297360,500,1,1842040,7506,-12.33,0.20,12,0.15,-33041.00,2079558.00,628620,20240920,-35.18,271207,20240805,50.25,450000,-9.44,20250122,370000,10.14,20250102,649000,-37.21,20240920,280000,45.54,20240805,0.35,N,000670,5000,92 억,,118141,N,N,1,N,00,N
 20250218,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,408500,-4500,5,-1.09,1080267500,2624,94.29,412000,420000,407500,536000,289500,413000,411687.31,6.41,0,159,420000,416500,411000,407500,402000,418250,409250,92,123000,5000,297360,500,1,1842040,7525,-12.36,0.20,12,0.14,-33041.00,2079558.00,628620,20240920,-35.02,271207,20240805,50.62,450000,-9.22,20250122,370000,10.41,20250102,649000,-37.06,20240920,280000,45.89,20240805,0.35,N,000670,5000,92 억,,118141,N,N,3,N,00,N
 20250218,140110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,408500,-4500,5,-1.09,965608500,2343,84.19,412000,420000,407500,536000,289500,413000,412124.84,6.41,0,195,420000,416500,411000,407500,402000,418250,409250,92,123000,5000,297360,500,1,1842040,7525,-12.36,0.20,12,0.13,-33041.00,2079558.00,628620,20240920,-35.02,271207,20240805,50.62,450000,-9.22,20250122,370000,10.41,20250102,649000,-37.06,20240920,280000,45.89,20240805,0.35,N,000670,5000,92 억,,118141,N,N,3,N,00,N

000680/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4680,330,2,7.59,122972093995,24072232,232.89,5170,5420,4565,5650,3045,4350,5108.80,0.41,0,54037,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,5,1,78803016,3688,34.41,0.63,12,30.55,136.00,7448.00,5750,20240318,-18.61,2460,20241209,90.24,5420,-13.65,20250219,2750,70.18,20250102,5750,-18.61,20240318,2460,90.24,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,76,N,00,N
+20250219,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4670,320,2,7.36,119745342965,23375697,226.15,5170,5420,4650,5650,3045,4350,5122.64,0.41,0,-42111,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,5,1,78803016,3680,34.34,0.63,12,29.66,136.00,7448.00,5750,20240318,-18.78,2460,20241209,89.84,5420,-13.84,20250219,2750,69.82,20250102,5750,-18.78,20240318,2460,89.84,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,0,N,00,N
+20250219,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4930,580,2,13.33,109883903045,21322957,206.29,5170,5420,4890,5650,3045,4350,5153.31,0.41,0,-97099,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,5,1,78803016,3885,36.25,0.66,12,27.06,136.00,7448.00,5750,20240318,-14.26,2460,20241209,100.41,5420,-9.04,20250219,2750,79.27,20250102,5750,-14.26,20240318,2460,100.41,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,0,N,00,N
+20250219,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4995,645,2,14.83,104930449605,20320330,196.59,5170,5420,4900,5650,3045,4350,5163.82,0.41,0,-97458,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,5,1,78803016,3936,36.73,0.67,12,25.79,136.00,7448.00,5750,20240318,-13.13,2460,20241209,103.05,5420,-7.84,20250219,2750,81.64,20250102,5750,-13.13,20240318,2460,103.05,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,0,N,00,N
+20250219,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5160,810,2,18.62,96408924535,18637123,180.31,5170,5420,4900,5650,3045,4350,5172.95,0.41,0,-33345,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,10,1,78803016,4066,37.94,0.69,12,23.65,136.00,7448.00,5750,20240318,-10.26,2460,20241209,109.76,5420,-4.80,20250219,2750,87.64,20250102,5750,-10.26,20240318,2460,109.76,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,0,N,00,N
+20250219,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,690,2,15.86,78449857160,15152331,146.59,5170,5420,4900,5650,3045,4350,5177.41,0.41,0,-93481,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,10,1,78803016,3972,37.06,0.68,12,19.23,136.00,7448.00,5750,20240318,-12.35,2460,20241209,104.88,5420,-7.01,20250219,2750,83.27,20250102,5750,-12.35,20240318,2460,104.88,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,0,N,00,N
+20250219,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5050,700,2,16.09,67369482900,12936118,125.15,5170,5420,4985,5650,3045,4350,5207.86,0.41,0,-93171,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,10,1,78803016,3980,37.13,0.68,12,16.42,136.00,7448.00,5750,20240318,-12.17,2460,20241209,105.28,5420,-6.83,20250219,2750,83.64,20250102,5750,-12.17,20240318,2460,105.28,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,0,N,00,N
+20250219,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4350,0,3,0.00,0,0,0.00,0,0,0,5650,3045,4350,0.00,0.41,0,0,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,5,1,78803016,3428,31.99,0.58,12,0.00,136.00,7448.00,5750,20240318,-24.35,2460,20241209,76.83,4915,-11.50,20250120,2750,58.18,20250102,5750,-24.35,20240318,2460,76.83,20241209,1.79,N,000680,5000,3940 억,,323862,Y,N,0,N,00,N
 20250218,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4350,125,2,2.96,40046694755,9158631,63.39,4230,4530,4190,5490,2960,4225,4372.79,0.52,0,-98161,4808,4516,4208,3916,3608,4662,4062,3940,1265,5000,2610,5,1,78803016,3428,31.99,0.58,12,11.62,136.00,7448.00,5750,20240318,-24.35,2460,20241209,76.83,4915,-11.50,20250120,2750,58.18,20250102,5750,-24.35,20240318,2460,76.83,20241209,1.75,N,000680,5000,3940 억,,408020,N,N,30,N,00,N
 20250218,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4315,90,2,2.13,38210228990,8736576,60.46,4230,4530,4190,5490,2960,4225,4373.77,0.52,0,-89721,4808,4516,4208,3916,3608,4662,4062,3940,1265,5000,2610,5,1,78803016,3400,31.73,0.58,12,11.09,136.00,7448.00,5750,20240318,-24.96,2460,20241209,75.41,4915,-12.21,20250120,2750,56.91,20250102,5750,-24.96,20240318,2460,75.41,20241209,1.75,N,000680,5000,3940 억,,408020,N,N,30,N,00,N
 20250218,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4320,95,2,2.25,34326584680,7844456,54.29,4230,4530,4190,5490,2960,4225,4376.11,0.52,0,-70638,4808,4516,4208,3916,3608,4662,4062,3940,1265,5000,2610,5,1,78803016,3404,31.76,0.58,12,9.95,136.00,7448.00,5750,20240318,-24.87,2460,20241209,75.61,4915,-12.11,20250120,2750,57.09,20250102,5750,-24.87,20240318,2460,75.61,20241209,1.75,N,000680,5000,3940 억,,408020,N,N,30,N,00,N

000700/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,0,3,0.00,59306230,11013,158.73,5400,5400,5360,7020,3780,5400,5385.11,18.40,0,2969,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1406,13.78,0.40,12,0.04,392.00,13653.00,6290,20240206,-14.15,4955,20241113,8.98,5410,-0.18,20250217,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,26,N,00,N
+20250219,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,0,3,0.00,54991940,10214,147.22,5400,5400,5360,7020,3780,5400,5383.98,18.40,0,2731,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1406,13.78,0.40,12,0.04,392.00,13653.00,6290,20240206,-14.15,4955,20241113,8.98,5410,-0.18,20250217,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
+20250219,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,0,3,0.00,36583980,6796,97.95,5400,5400,5360,7020,3780,5400,5383.16,18.40,0,1858,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1406,13.78,0.40,12,0.03,392.00,13653.00,6290,20240206,-14.15,4955,20241113,8.98,5410,-0.18,20250217,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
+20250219,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,0,3,0.00,33544870,6233,89.84,5400,5400,5360,7020,3780,5400,5381.82,18.40,0,1772,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1406,13.78,0.40,12,0.02,392.00,13653.00,6290,20240206,-14.15,4955,20241113,8.98,5410,-0.18,20250217,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
+20250219,120111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5390,-10,5,-0.19,30255830,5623,81.05,5400,5400,5360,7020,3780,5400,5380.73,18.40,0,1540,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1404,13.75,0.39,12,0.02,392.00,13653.00,6290,20240206,-14.31,4955,20241113,8.78,5410,-0.37,20250217,5210,3.45,20250114,6130,-12.07,20240220,4955,8.78,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
+20250219,110110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5370,-30,5,-0.56,10543420,1961,28.26,5400,5400,5360,7020,3780,5400,5376.55,18.40,0,521,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1398,13.70,0.39,12,0.01,392.00,13653.00,6290,20240206,-14.63,4955,20241113,8.38,5410,-0.74,20250217,5210,3.07,20250114,6130,-12.40,20240220,4955,8.38,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
+20250219,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,-20,5,-0.37,7544120,1403,20.22,5400,5400,5360,7020,3780,5400,5377.13,18.40,0,354,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1401,13.72,0.39,12,0.01,392.00,13653.00,6290,20240206,-14.47,4955,20241113,8.58,5410,-0.55,20250217,5210,3.26,20250114,6130,-12.23,20240220,4955,8.58,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
+20250219,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,0,3,0.00,21600,4,0.06,5400,5400,5400,7020,3780,5400,5400.00,18.40,0,0,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1406,13.78,0.40,12,0.00,392.00,13653.00,6290,20240206,-14.15,4955,20241113,8.98,5410,-0.18,20250217,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
 20250218,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,20,2,0.37,37206580,6938,31.31,5380,5400,5340,6990,3770,5380,5362.72,18.40,0,1587,5493,5436,5353,5296,5213,5465,5325,651,1610,2500,3980,10,1,26041812,1406,13.78,0.40,12,0.03,392.00,13653.00,6370,20240205,-15.23,4955,20241113,8.98,5410,-0.18,20250217,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.08,N,000700,2500,651 억,,4792094,N,N,10,N,00,N
 20250218,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,0,3,0.00,33615330,6270,28.29,5380,5400,5340,6990,3770,5380,5361.30,18.40,0,1564,5493,5436,5353,5296,5213,5465,5325,651,1610,2500,3980,10,1,26041812,1401,13.72,0.39,12,0.02,392.00,13653.00,6370,20240205,-15.54,4955,20241113,8.58,5410,-0.55,20250217,5210,3.26,20250114,6130,-12.23,20240220,4955,8.58,20241113,0.08,N,000700,2500,651 억,,4792094,N,N,10,N,00,N
 20250218,140111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,0,3,0.00,32404970,6045,27.28,5380,5400,5340,6990,3770,5380,5360.62,18.40,0,1609,5493,5436,5353,5296,5213,5465,5325,651,1610,2500,3980,10,1,26041812,1401,13.72,0.39,12,0.02,392.00,13653.00,6370,20240205,-15.54,4955,20241113,8.58,5410,-0.55,20250217,5210,3.26,20250114,6130,-12.23,20240220,4955,8.58,20241113,0.08,N,000700,2500,651 억,,4792094,N,N,10,N,00,N

000720/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36200,-800,5,-2.16,48431015900,1330109,46.04,37400,37400,35950,48100,25900,37000,36411.53,20.02,0,-100660,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40311,7.59,0.50,12,1.19,4767.00,72383.00,37550,20250218,-3.60,24100,20241209,50.21,37550,-3.60,20250218,25200,43.65,20250109,37550,-3.60,20250218,24100,50.21,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,752,N,00,N
+20250219,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36350,-650,5,-1.76,45861233850,1259133,43.58,37400,37400,35950,48100,25900,37000,36422.87,20.02,0,-83502,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40478,7.63,0.50,12,1.13,4767.00,72383.00,37550,20250218,-3.20,24100,20241209,50.83,37550,-3.20,20250218,25200,44.25,20250109,37550,-3.20,20250218,24100,50.83,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
+20250219,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36300,-700,5,-1.89,38262588750,1048788,36.30,37400,37400,36050,48100,25900,37000,36482.67,20.02,0,-61489,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40422,7.61,0.50,12,0.94,4767.00,72383.00,37550,20250218,-3.33,24100,20241209,50.62,37550,-3.33,20250218,25200,44.05,20250109,37550,-3.33,20250218,24100,50.62,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
+20250219,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36100,-900,5,-2.43,34202865350,936883,32.43,37400,37400,36050,48100,25900,37000,36507.08,20.02,0,-37819,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40199,7.57,0.50,12,0.84,4767.00,72383.00,37550,20250218,-3.86,24100,20241209,49.79,37550,-3.86,20250218,25200,43.25,20250109,37550,-3.86,20250218,24100,49.79,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
+20250219,120111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36150,-850,5,-2.30,30382984500,831560,28.78,37400,37400,36050,48100,25900,37000,36537.33,20.02,0,-24016,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40255,7.58,0.50,12,0.75,4767.00,72383.00,37550,20250218,-3.73,24100,20241209,50.00,37550,-3.73,20250218,25200,43.45,20250109,37550,-3.73,20250218,24100,50.00,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
+20250219,110111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36150,-850,5,-2.30,26071529750,712650,24.67,37400,37400,36050,48100,25900,37000,36583.92,20.02,0,-10782,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40255,7.58,0.50,12,0.64,4767.00,72383.00,37550,20250218,-3.73,24100,20241209,50.00,37550,-3.73,20250218,25200,43.45,20250109,37550,-3.73,20250218,24100,50.00,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
+20250219,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36600,-400,5,-1.08,18426330050,501891,17.37,37400,37400,36050,48100,25900,37000,36713.81,20.02,0,915,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40756,7.68,0.51,12,0.45,4767.00,72383.00,37550,20250218,-2.53,24100,20241209,51.87,37550,-2.53,20250218,25200,45.24,20250109,37550,-2.53,20250218,24100,51.87,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
+20250219,090111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36850,-150,5,-0.41,2385607800,64132,2.22,37400,37400,36800,48100,25900,37000,37198.40,20.02,0,-40573,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,41035,7.73,0.51,12,0.06,4767.00,72383.00,37550,20250218,-1.86,24100,20241209,52.90,37550,-1.86,20250218,25200,46.23,20250109,37550,-1.86,20250218,24100,52.90,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
 20250218,160110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,37000,2800,2,8.19,104323603400,2870319,306.44,34450,37550,34200,44450,23950,34200,36343.76,19.90,0,140099,35566,34882,34416,33732,33266,34650,33500,5568,10250,5000,25990,50,1,111355765,41202,7.76,0.51,12,2.58,4767.00,72383.00,37550,20250218,-1.46,24100,20241209,53.53,37550,-1.46,20250218,25200,46.83,20250109,37550,-1.46,20250218,24100,53.53,20241209,0.82,N,000720,5000,5567 억,,22164171,N,N,2026,N,00,N
 20250218,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,37100,2900,2,8.48,98116756050,2702663,288.54,34450,37550,34200,44450,23950,34200,36303.73,19.90,0,114399,35566,34882,34416,33732,33266,34650,33500,5568,10250,5000,25990,50,1,111355765,41313,7.78,0.51,12,2.43,4767.00,72383.00,37550,20250218,-1.20,24100,20241209,53.94,37550,-1.20,20250218,25200,47.22,20250109,37550,-1.20,20250218,24100,53.94,20241209,0.82,N,000720,5000,5567 억,,22164171,N,N,1952,N,00,N
 20250218,140111,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,37150,2950,2,8.63,84156816250,2325642,248.29,34450,37550,34200,44450,23950,34200,36186.49,19.90,0,80045,35566,34882,34416,33732,33266,34650,33500,5568,10250,5000,25990,50,1,111355765,41369,7.79,0.51,12,2.09,4767.00,72383.00,37550,20250218,-1.07,24100,20241209,54.15,37550,-1.07,20250218,25200,47.42,20250109,37550,-1.07,20250218,24100,54.15,20241209,0.82,N,000720,5000,5567 억,,22164171,N,N,1952,N,00,N

000760/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10470,150,2,1.45,12241500,1187,116.83,10250,10560,10250,13410,7230,10320,10312.97,0.24,0,2,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,293,-14.07,0.22,12,0.04,-744.00,48270.00,16650,20240321,-37.12,9120,20241210,14.80,11430,-8.40,20250115,10080,3.87,20250103,16650,-37.12,20240321,9120,14.80,20241210,0.00,N,000760,5000,140 억,,6630,N,N,1,N,00,N
+20250219,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10340,20,2,0.19,9993950,970,95.47,10250,10560,10250,13410,7230,10320,10303.04,0.24,0,2,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,290,-13.90,0.21,12,0.03,-744.00,48270.00,16650,20240321,-37.90,9120,20241210,13.38,11430,-9.54,20250115,10080,2.58,20250103,16650,-37.90,20240321,9120,13.38,20241210,0.00,N,000760,5000,140 억,,6630,N,N,0,N,00,N
+20250219,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10340,20,2,0.19,8949610,869,85.53,10250,10560,10250,13410,7230,10320,10298.75,0.24,0,2,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,290,-13.90,0.21,12,0.03,-744.00,48270.00,16650,20240321,-37.90,9120,20241210,13.38,11430,-9.54,20250115,10080,2.58,20250103,16650,-37.90,20240321,9120,13.38,20241210,0.00,N,000760,5000,140 억,,6630,N,N,0,N,00,N
+20250219,130111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10290,-30,5,-0.29,5835680,567,55.81,10250,10560,10250,13410,7230,10320,10292.20,0.24,0,2,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,288,-13.83,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.20,9120,20241210,12.83,11430,-9.97,20250115,10080,2.08,20250103,16650,-38.20,20240321,9120,12.83,20241210,0.00,N,000760,5000,140 억,,6630,N,N,0,N,00,N
+20250219,120111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,130,2,1.26,2746600,267,26.28,10250,10560,10250,13410,7230,10320,10286.89,0.24,0,2,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,293,-14.05,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.24,9120,20241210,14.58,11430,-8.57,20250115,10080,3.67,20250103,16650,-37.24,20240321,9120,14.58,20241210,0.00,N,000760,5000,140 억,,6630,N,N,0,N,00,N
+20250219,110111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,130,2,1.26,2746600,267,26.28,10250,10560,10250,13410,7230,10320,10286.89,0.24,0,2,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,293,-14.05,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.24,9120,20241210,14.58,11430,-8.57,20250115,10080,3.67,20250103,16650,-37.24,20240321,9120,14.58,20241210,0.00,N,000760,5000,140 억,,6630,N,N,0,N,00,N
+20250219,100111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,60,2,0.58,670660,65,6.40,10250,10560,10250,13410,7230,10320,10317.85,0.24,0,0,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,291,-13.95,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.66,9120,20241210,13.82,11430,-9.19,20250115,10080,2.98,20250103,16650,-37.66,20240321,9120,13.82,20241210,0.00,N,000760,5000,140 억,,6630,N,N,0,N,00,N
+20250219,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10340,20,2,0.19,556300,54,5.31,10250,10340,10250,13410,7230,10320,10301.85,0.24,0,0,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,290,-13.90,0.21,12,0.00,-744.00,48270.00,16650,20240321,-37.90,9120,20241210,13.38,11430,-9.54,20250115,10080,2.58,20250103,16650,-37.90,20240321,9120,13.38,20241210,0.00,N,000760,5000,140 억,,6630,N,N,0,N,00,N
 20250218,160111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,0,3,0.00,10591640,1016,153.24,10840,10880,10110,13410,7230,10320,10429.03,0.24,0,5,10800,10560,10410,10170,10020,10485,10095,140,3090,5000,7220,10,1,2800000,289,-13.87,0.21,12,0.04,-744.00,48270.00,16650,20240321,-38.02,9120,20241210,13.16,11430,-9.71,20250115,10080,2.38,20250103,16650,-38.02,20240321,9120,13.16,20241210,0.00,N,000760,5000,140 억,,6629,N,N,1,N,00,N
 20250218,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10310,-10,5,-0.10,9652270,925,139.52,10840,10880,10110,13410,7230,10320,10434.89,0.24,0,21,10800,10560,10410,10170,10020,10485,10095,140,3090,5000,7220,10,1,2800000,289,-13.86,0.21,12,0.03,-744.00,48270.00,16650,20240321,-38.08,9120,20241210,13.05,11430,-9.80,20250115,10080,2.28,20250103,16650,-38.08,20240321,9120,13.05,20241210,0.00,N,000760,5000,140 억,,6629,N,N,1,N,00,N
 20250218,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10350,30,2,0.29,9074770,869,131.07,10840,10880,10110,13410,7230,10320,10442.77,0.24,0,3,10800,10560,10410,10170,10020,10485,10095,140,3090,5000,7220,10,1,2800000,290,-13.91,0.21,12,0.03,-744.00,48270.00,16650,20240321,-37.84,9120,20241210,13.49,11430,-9.45,20250115,10080,2.68,20250103,16650,-37.84,20240321,9120,13.49,20241210,0.00,N,000760,5000,140 억,,6629,N,N,1,N,00,N

000810/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,403000,-1000,5,-0.25,42362557500,104150,62.26,399500,412000,399000,525000,283000,404000,406746.49,53.50,0,3236,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,190921,11.21,1.16,12,0.22,35961.00,348009.00,435000,20241203,-7.36,272500,20240419,47.89,427500,-5.73,20250217,340000,18.53,20250124,435000,-7.36,20241203,272500,47.89,20240419,0.01,N,000810,500,248 억,,25346288,N,N,187,N,00,N
+20250219,150112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,403000,-1000,5,-0.25,35944348000,88231,52.75,399500,412000,399000,525000,283000,404000,407389.26,53.50,0,3865,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,190921,11.21,1.16,12,0.19,35961.00,348009.00,435000,20241203,-7.36,272500,20240419,47.89,427500,-5.73,20250217,340000,18.53,20250124,435000,-7.36,20241203,272500,47.89,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
+20250219,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,405000,1000,2,0.25,29833555000,73161,43.74,399500,412000,399000,525000,283000,404000,407779.69,53.50,0,2259,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,191868,11.26,1.16,12,0.15,35961.00,348009.00,435000,20241203,-6.90,272500,20240419,48.62,427500,-5.26,20250217,340000,19.12,20250124,435000,-6.90,20241203,272500,48.62,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
+20250219,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,408000,4000,2,0.99,22744913000,55731,33.32,399500,412000,399000,525000,283000,404000,408119.89,53.50,0,4281,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,193289,11.35,1.17,12,0.12,35961.00,348009.00,435000,20241203,-6.21,272500,20240419,49.72,427500,-4.56,20250217,340000,20.00,20250124,435000,-6.21,20241203,272500,49.72,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
+20250219,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,408000,4000,2,0.99,18525907500,45417,27.15,399500,412000,399000,525000,283000,404000,407907.24,53.50,0,4675,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,193289,11.35,1.17,12,0.10,35961.00,348009.00,435000,20241203,-6.21,272500,20240419,49.72,427500,-4.56,20250217,340000,20.00,20250124,435000,-6.21,20241203,272500,49.72,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
+20250219,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,412000,8000,2,1.98,11844473000,29077,17.38,399500,412000,399000,525000,283000,404000,407348.98,53.50,0,3014,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,195184,11.46,1.18,12,0.06,35961.00,348009.00,435000,20241203,-5.29,272500,20240419,51.19,427500,-3.63,20250217,340000,21.18,20250124,435000,-5.29,20241203,272500,51.19,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
+20250219,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,407500,3500,2,0.87,6599263000,16267,9.72,399500,410500,399000,525000,283000,404000,405684.50,53.50,0,761,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,193052,11.33,1.17,12,0.03,35961.00,348009.00,435000,20241203,-6.32,272500,20240419,49.54,427500,-4.68,20250217,340000,19.85,20250124,435000,-6.32,20241203,272500,49.54,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
+20250219,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,401500,-2500,5,-0.62,796262500,1992,1.19,399500,402000,399000,525000,283000,404000,399721.58,53.50,0,116,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,190210,11.16,1.15,12,0.00,35961.00,348009.00,435000,20241203,-7.70,272500,20240419,47.34,427500,-6.08,20250217,340000,18.09,20250124,435000,-7.70,20241203,272500,47.34,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
 20250218,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,404000,-21000,5,-4.94,56255838000,139002,65.47,408500,413500,398500,552000,297500,425000,404713.67,53.54,0,-3525,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,191394,11.23,1.16,12,0.29,35961.00,348009.00,435000,20241203,-7.13,272500,20240419,48.26,427500,-5.50,20250217,340000,18.82,20250124,435000,-7.13,20241203,272500,48.26,20240419,0.04,N,000810,500,248 억,,25362977,N,N,101,N,00,N
 20250218,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,405000,-20000,5,-4.71,47702693000,117810,55.49,408500,413500,398500,552000,297500,425000,404911.92,53.54,0,-11118,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,191868,11.26,1.16,12,0.25,35961.00,348009.00,435000,20241203,-6.90,272500,20240419,48.62,427500,-5.26,20250217,340000,19.12,20250124,435000,-6.90,20241203,272500,48.62,20240419,0.04,N,000810,500,248 억,,25362977,N,N,196,N,00,N
 20250218,140112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,405000,-20000,5,-4.71,40589272000,100222,47.21,408500,413500,398500,552000,297500,425000,404993.43,53.54,0,-13187,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,191868,11.26,1.16,12,0.21,35961.00,348009.00,435000,20241203,-6.90,272500,20240419,48.62,427500,-5.26,20250217,340000,19.12,20250124,435000,-6.90,20241203,272500,48.62,20240419,0.04,N,000810,500,248 억,,25362977,N,N,196,N,00,N

000850/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30300,200,2,0.66,251587600,8314,40.42,30100,30550,29800,39100,21100,30100,30260.72,9.02,0,454,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,667,6.31,0.19,12,0.38,4801.00,157067.00,41650,20240318,-27.25,25300,20240805,19.76,30550,-0.82,20250219,26050,16.31,20250102,41650,-27.25,20240318,25300,19.76,20240805,1.18,N,000850,5000,110 억,,198401,N,N,1,N,00,N
+20250219,150112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30450,350,2,1.16,234713950,7760,37.72,30100,30500,29800,39100,21100,30100,30246.64,9.02,0,459,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,670,6.34,0.19,12,0.35,4801.00,157067.00,41650,20240318,-26.89,25300,20240805,20.36,30500,-0.16,20250219,26050,16.89,20250102,41650,-26.89,20240318,25300,20.36,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
+20250219,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30400,300,2,1.00,197707600,6542,31.80,30100,30450,29800,39100,21100,30100,30221.28,9.02,0,155,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,669,6.33,0.19,12,0.30,4801.00,157067.00,41650,20240318,-27.01,25300,20240805,20.16,30450,-0.16,20250219,26050,16.70,20250102,41650,-27.01,20240318,25300,20.16,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
+20250219,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30350,250,2,0.83,188687950,6245,30.36,30100,30450,29800,39100,21100,30100,30214.24,9.02,0,153,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,668,6.32,0.19,12,0.28,4801.00,157067.00,41650,20240318,-27.13,25300,20240805,19.96,30450,-0.33,20250219,26050,16.51,20250102,41650,-27.13,20240318,25300,19.96,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
+20250219,120112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30300,200,2,0.66,174227000,5767,28.04,30100,30450,29800,39100,21100,30100,30211.03,9.02,0,90,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,667,6.31,0.19,12,0.26,4801.00,157067.00,41650,20240318,-27.25,25300,20240805,19.76,30450,-0.49,20250219,26050,16.31,20250102,41650,-27.25,20240318,25300,19.76,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
+20250219,110112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30250,150,2,0.50,110883200,3672,17.85,30100,30450,29800,39100,21100,30100,30196.95,9.02,0,91,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,666,6.30,0.19,12,0.17,4801.00,157067.00,41650,20240318,-27.37,25300,20240805,19.57,30450,-0.66,20250219,26050,16.12,20250102,41650,-27.37,20240318,25300,19.57,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
+20250219,100111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30400,300,2,1.00,73150850,2428,11.80,30100,30400,29800,39100,21100,30100,30128.03,9.02,0,-310,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,669,6.33,0.19,12,0.11,4801.00,157067.00,41650,20240318,-27.01,25300,20240805,20.16,30400,0.00,20250219,26050,16.70,20250102,41650,-27.01,20240318,25300,20.16,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
+20250219,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29950,-150,5,-0.50,15260550,507,2.46,30100,30100,29950,39100,21100,30100,30099.70,9.02,0,-80,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,659,6.24,0.19,12,0.02,4801.00,157067.00,41650,20240318,-28.09,25300,20240805,18.38,30100,0.00,20250218,26050,14.97,20250102,41650,-28.09,20240318,25300,18.38,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
 20250218,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30100,1200,2,4.15,608990550,20500,186.41,28850,30100,28700,37550,20250,28900,29704.93,9.05,0,-767,29500,29200,28900,28600,28300,29350,28750,110,8650,5000,19070,50,1,2200000,662,6.27,0.19,12,0.93,4801.00,157067.00,41650,20240318,-27.73,25300,20240805,18.97,30100,0.00,20250218,26050,15.55,20250102,41650,-27.73,20240318,25300,18.97,20240805,1.08,N,000850,5000,110 억,,199170,N,N,1,N,00,N
 20250218,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29800,900,2,3.11,563123700,18971,172.51,28850,30050,28700,37550,20250,28900,29683.40,9.05,0,-826,29500,29200,28900,28600,28300,29350,28750,110,8650,5000,19070,50,1,2200000,656,6.21,0.19,12,0.86,4801.00,157067.00,41650,20240318,-28.45,25300,20240805,17.79,30050,-0.83,20250218,26050,14.40,20250102,41650,-28.45,20240318,25300,17.79,20240805,1.08,N,000850,5000,110 억,,199170,N,N,1,N,00,N
 20250218,140112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29400,500,2,1.73,388625800,13132,119.41,28850,30000,28700,37550,20250,28900,29593.80,9.05,0,-935,29500,29200,28900,28600,28300,29350,28750,110,8650,5000,19070,50,1,2200000,647,6.12,0.19,12,0.60,4801.00,157067.00,41650,20240318,-29.41,25300,20240805,16.21,30000,-2.00,20250218,26050,12.86,20250102,41650,-29.41,20240318,25300,16.21,20240805,1.08,N,000850,5000,110 억,,199170,N,N,1,N,00,N

000860/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24700,650,2,2.70,177059050,7246,56.10,24400,24700,24050,31250,16850,24050,24435.42,6.04,0,1164,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1606,9.72,0.26,12,0.11,2541.00,93917.00,30500,20240426,-19.02,20250,20240206,21.98,27400,-9.85,20250110,23800,3.78,20250217,30500,-19.02,20240426,21200,16.51,20240219,2.43,N,000860,1000,65 억,,392654,N,N,5,N,00,N
+20250219,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,550,2,2.29,173120500,7086,54.86,24400,24700,24050,31250,16850,24050,24431.34,6.04,0,1242,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1599,9.68,0.26,12,0.11,2541.00,93917.00,30500,20240426,-19.34,20250,20240206,21.48,27400,-10.22,20250110,23800,3.36,20250217,30500,-19.34,20240426,21200,16.04,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
+20250219,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,500,2,2.08,162619850,6658,51.54,24400,24700,24050,31250,16850,24050,24424.73,6.04,0,1060,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1596,9.66,0.26,12,0.10,2541.00,93917.00,30500,20240426,-19.51,20250,20240206,21.23,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21200,15.80,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
+20250219,130112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,550,2,2.29,108813150,4471,34.61,24400,24650,24050,31250,16850,24050,24337.54,6.04,0,1167,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1599,9.68,0.26,12,0.07,2541.00,93917.00,30500,20240426,-19.34,20250,20240206,21.48,27400,-10.22,20250110,23800,3.36,20250217,30500,-19.34,20240426,21200,16.04,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
+20250219,120112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,350,2,1.46,98270500,4041,31.28,24400,24500,24050,31250,16850,24050,24318.36,6.04,0,1018,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1586,9.60,0.26,12,0.06,2541.00,93917.00,30500,20240426,-20.00,20250,20240206,20.49,27400,-10.95,20250110,23800,2.52,20250217,30500,-20.00,20240426,21200,15.09,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
+20250219,110112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24450,400,2,1.66,84479450,3476,26.91,24400,24500,24050,31250,16850,24050,24303.64,6.04,0,900,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1589,9.62,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.84,20250,20240206,20.74,27400,-10.77,20250110,23800,2.73,20250217,30500,-19.84,20240426,21200,15.33,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
+20250219,100112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24350,300,2,1.25,41891000,1731,13.40,24400,24400,24050,31250,16850,24050,24200.46,6.04,0,352,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1583,9.58,0.26,12,0.03,2541.00,93917.00,30500,20240426,-20.16,20250,20240206,20.25,27400,-11.13,20250110,23800,2.31,20250217,30500,-20.16,20240426,21200,14.86,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
+20250219,090112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24350,300,2,1.25,1656700,68,0.53,24400,24400,24350,31250,16850,24050,24363.24,6.04,0,-2,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1583,9.58,0.26,12,0.00,2541.00,93917.00,30500,20240426,-20.16,20250,20240206,20.25,27400,-11.13,20250110,23800,2.31,20250217,30500,-20.16,20240426,21200,14.86,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
 20250218,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24050,-150,5,-0.62,282576000,11717,364.33,24500,24500,23900,31450,16950,24200,24116.75,6.01,0,740,24733,24466,24133,23866,23533,24300,23700,65,7250,1000,17900,50,1,6500000,1563,9.46,0.26,12,0.18,2541.00,93917.00,30500,20240426,-21.15,20100,20240205,19.65,27400,-12.23,20250110,23800,1.05,20250217,30500,-21.15,20240426,21200,13.44,20240219,2.40,N,000860,1000,65 억,,390840,N,N,3,N,00,N
 20250218,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,-100,5,-0.41,271681150,11264,350.25,24500,24500,23900,31450,16950,24200,24119.42,6.01,0,1175,24733,24466,24133,23866,23533,24300,23700,65,7250,1000,17900,50,1,6500000,1567,9.48,0.26,12,0.17,2541.00,93917.00,30500,20240426,-20.98,20100,20240205,19.90,27400,-12.04,20250110,23800,1.26,20250217,30500,-20.98,20240426,21200,13.68,20240219,2.40,N,000860,1000,65 억,,390840,N,N,3,N,00,N
 20250218,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,-100,5,-0.41,269319350,11166,347.20,24500,24500,23900,31450,16950,24200,24119.59,6.01,0,1175,24733,24466,24133,23866,23533,24300,23700,65,7250,1000,17900,50,1,6500000,1567,9.48,0.26,12,0.17,2541.00,93917.00,30500,20240426,-20.98,20100,20240205,19.90,27400,-12.04,20250110,23800,1.26,20250217,30500,-20.98,20240426,21200,13.68,20240219,2.40,N,000860,1000,65 억,,390840,N,N,3,N,00,N

000880/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160112,59,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,47900,-2100,5,-4.20,33055100400,678961,92.06,52000,52000,47000,65000,35000,50000,48688.11,13.54,0,-6330,53333,51666,48333,46666,43333,52500,47500,3748,15000,5000,38000,50,1,74958735,35905,12.33,0.43,12,0.91,3886.00,110284.00,52000,20250219,-7.88,25400,20240627,88.58,52000,-7.88,20250219,26800,78.73,20250102,52000,-7.88,20250219,25400,88.58,20240627,0.56,N,000880,5000,3747 억,,10149941,N,N,3682,N,00,Y
+20250219,150113,59,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,47550,-2450,5,-4.90,30521621500,626070,84.89,52000,52000,47000,65000,35000,50000,48751.02,13.54,0,309,53333,51666,48333,46666,43333,52500,47500,3748,15000,5000,38000,50,1,74958735,35643,12.24,0.43,12,0.84,3886.00,110284.00,52000,20250219,-8.56,25400,20240627,87.20,52000,-8.56,20250219,26800,77.43,20250102,52000,-8.56,20250219,25400,87.20,20240627,0.56,N,000880,5000,3747 억,,10149941,N,N,6696,N,00,Y
+20250219,140112,59,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,47700,-2300,5,-4.60,25990015400,531052,72.01,52000,52000,47000,65000,35000,50000,48940.51,13.54,0,-2607,53333,51666,48333,46666,43333,52500,47500,3748,15000,5000,38000,50,1,74958735,35755,12.27,0.43,12,0.71,3886.00,110284.00,52000,20250219,-8.27,25400,20240627,87.80,52000,-8.27,20250219,26800,77.99,20250102,52000,-8.27,20250219,25400,87.80,20240627,0.56,N,000880,5000,3747 억,,10149941,N,N,6696,N,00,Y
+20250219,130112,59,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,47650,-2350,5,-4.70,21825853100,443753,60.17,52000,52000,47000,65000,35000,50000,49184.59,13.54,0,-1928,53333,51666,48333,46666,43333,52500,47500,3748,15000,5000,38000,50,1,74958735,35718,12.26,0.43,12,0.59,3886.00,110284.00,52000,20250219,-8.37,25400,20240627,87.60,52000,-8.37,20250219,26800,77.80,20250102,52000,-8.37,20250219,25400,87.60,20240627,0.56,N,000880,5000,3747 억,,10149941,N,N,6696,N,00,Y
+20250219,120112,59,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,47500,-2500,5,-5.00,17331791000,349439,47.38,52000,52000,47000,65000,35000,50000,49598.84,13.54,0,5789,53333,51666,48333,46666,43333,52500,47500,3748,15000,5000,38000,50,1,74958735,35605,12.22,0.43,12,0.47,3886.00,110284.00,52000,20250219,-8.65,25400,20240627,87.01,52000,-8.65,20250219,26800,77.24,20250102,52000,-8.65,20250219,25400,87.01,20240627,0.56,N,000880,5000,3747 억,,10149941,N,N,6696,N,00,Y
+20250219,110112,59,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,47900,-2100,5,-4.20,11969374000,236052,32.01,52000,52000,47900,65000,35000,50000,50706.68,13.54,0,1776,53333,51666,48333,46666,43333,52500,47500,3748,15000,5000,38000,50,1,74958735,35905,12.33,0.43,12,0.31,3886.00,110284.00,52000,20250219,-7.88,25400,20240627,88.58,52000,-7.88,20250219,26800,78.73,20250102,52000,-7.88,20250219,25400,88.58,20240627,0.56,N,000880,5000,3747 억,,10149941,N,N,6696,N,00,Y
+20250219,100112,59,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,51800,1800,2,3.60,7834661800,150830,20.45,52000,52000,51800,65000,35000,50000,51944.37,13.54,0,2129,53333,51666,48333,46666,43333,52500,47500,3748,15000,5000,38000,100,1,74958735,38829,13.33,0.47,12,0.20,3886.00,110284.00,52000,20250219,-0.38,25400,20240627,103.94,52000,-0.38,20250219,26800,93.28,20250102,52000,-0.38,20250219,25400,103.94,20240627,0.56,N,000880,5000,3747 억,,10149941,N,N,6696,N,00,Y
+20250219,090112,59,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,52000,2000,2,4.00,2084726000,40093,5.44,52000,52000,52000,65000,35000,50000,52000.00,13.54,0,-907,53333,51666,48333,46666,43333,52500,47500,3748,15000,5000,38000,100,1,74958735,38979,13.38,0.47,12,0.05,3886.00,110284.00,52000,20250219,0.00,25400,20240627,104.72,52000,0.00,20250219,26800,94.03,20250102,52000,0.00,20250219,25400,104.72,20240627,0.56,N,000880,5000,3747 억,,10149941,N,N,6696,N,00,Y
 20250218,160112,59,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,50000,5750,2,12.99,34522165500,718387,178.95,45000,50000,45000,57500,31000,44250,48030.68,13.51,0,37048,45550,44900,43650,43000,41750,45225,43325,3748,13250,5000,33630,100,1,74958735,37479,12.87,0.45,12,0.96,3886.00,110284.00,50000,20250218,0.00,25400,20240627,96.85,50000,0.00,20250218,26800,86.57,20250102,50000,0.00,20250218,25400,96.85,20240627,0.53,N,000880,5000,3747 억,,10125435,N,N,6696,N,00,Y
 20250218,150112,59,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,50000,5750,2,12.99,30709965500,642143,159.96,45000,50000,45000,57500,31000,44250,47826.09,13.51,0,26704,45550,44900,43650,43000,41750,45225,43325,3748,13250,5000,33630,100,1,74958735,37479,12.87,0.45,12,0.86,3886.00,110284.00,50000,20250218,0.00,25400,20240627,96.85,50000,0.00,20250218,26800,86.57,20250102,50000,0.00,20250218,25400,96.85,20240627,0.53,N,000880,5000,3747 억,,10125435,N,N,2903,N,00,Y
 20250218,140112,59,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,49500,5250,2,11.86,22885065500,485645,120.98,45000,49500,45000,57500,31000,44250,47125.06,13.51,0,24488,45550,44900,43650,43000,41750,45225,43325,3748,13250,5000,33630,50,1,74958735,37105,12.74,0.45,12,0.65,3886.00,110284.00,49500,20250218,0.00,25400,20240627,94.88,49500,0.00,20250218,26800,84.70,20250102,49500,0.00,20250218,25400,94.88,20240627,0.53,N,000880,5000,3747 억,,10125435,N,N,2903,N,00,Y

000890/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,471,3,2,0.64,164443972,349236,90.25,468,475,468,608,328,468,470.87,1.43,0,-26015,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,655,-18.12,0.82,12,0.25,-26.00,576.00,610,20240611,-22.79,394,20241114,19.54,511,-7.83,20250107,444,6.08,20250212,610,-22.79,20240611,394,19.54,20241114,0.83,N,000890,500,695 억,,1987022,N,N,138,N,00,N
+20250219,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,474,6,2,1.28,146020415,310144,80.15,468,475,468,608,328,468,470.81,1.43,0,-26781,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,659,-18.23,0.82,12,0.22,-26.00,576.00,610,20240611,-22.30,394,20241114,20.30,511,-7.24,20250107,444,6.76,20250212,610,-22.30,20240611,394,20.30,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
+20250219,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,474,6,2,1.28,133532594,283730,73.32,468,475,468,608,328,468,470.63,1.43,0,-16360,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,659,-18.23,0.82,12,0.20,-26.00,576.00,610,20240611,-22.30,394,20241114,20.30,511,-7.24,20250107,444,6.76,20250212,610,-22.30,20240611,394,20.30,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
+20250219,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,472,4,2,0.85,125918692,267637,69.17,468,474,468,608,328,468,470.48,1.43,0,-12705,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,657,-18.15,0.82,12,0.19,-26.00,576.00,610,20240611,-22.62,394,20241114,19.80,511,-7.63,20250107,444,6.31,20250212,610,-22.62,20240611,394,19.80,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
+20250219,120113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,471,3,2,0.64,86972372,184975,47.80,468,474,468,608,328,468,470.18,1.43,0,-12565,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,655,-18.12,0.82,12,0.13,-26.00,576.00,610,20240611,-22.79,394,20241114,19.54,511,-7.83,20250107,444,6.08,20250212,610,-22.79,20240611,394,19.54,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
+20250219,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,469,1,2,0.21,85318729,181453,46.89,468,474,468,608,328,468,470.20,1.43,0,-12439,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,652,-18.04,0.81,12,0.13,-26.00,576.00,610,20240611,-23.11,394,20241114,19.04,511,-8.22,20250107,444,5.63,20250212,610,-23.11,20240611,394,19.04,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
+20250219,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,470,2,2,0.43,73147980,155537,40.20,468,474,468,608,328,468,470.29,1.43,0,-8117,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,654,-18.08,0.82,12,0.11,-26.00,576.00,610,20240611,-22.95,394,20241114,19.29,511,-8.02,20250107,444,5.86,20250212,610,-22.95,20240611,394,19.29,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
+20250219,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,468,0,3,0.00,829774,1773,0.46,468,470,468,608,328,468,468.01,1.43,0,-1043,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,651,-18.00,0.81,12,0.00,-26.00,576.00,610,20240611,-23.28,394,20241114,18.78,511,-8.41,20250107,444,5.41,20250212,610,-23.28,20240611,394,18.78,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
 20250218,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,468,8,2,1.74,181140936,386896,218.72,461,474,461,598,322,460,468.19,1.37,0,88378,471,465,460,454,449,468,457,696,138,500,320,1,1,139120129,651,-18.00,0.81,12,0.28,-26.00,576.00,610,20240611,-23.28,394,20241114,18.78,511,-8.41,20250107,444,5.41,20250212,610,-23.28,20240611,394,18.78,20241114,0.82,N,000890,500,695 억,,1899666,N,N,54,N,00,N
 20250218,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,469,9,2,1.96,173815366,371267,209.89,461,474,461,598,322,460,468.17,1.37,0,88131,471,465,460,454,449,468,457,696,138,500,320,1,1,139120129,652,-18.04,0.81,12,0.27,-26.00,576.00,610,20240611,-23.11,394,20241114,19.04,511,-8.22,20250107,444,5.63,20250212,610,-23.11,20240611,394,19.04,20241114,0.82,N,000890,500,695 억,,1899666,N,N,54,N,00,N
 20250218,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,468,8,2,1.74,163830760,349918,197.82,461,474,461,598,322,460,468.20,1.37,0,88993,471,465,460,454,449,468,457,696,138,500,320,1,1,139120129,651,-18.00,0.81,12,0.25,-26.00,576.00,610,20240611,-23.28,394,20241114,18.78,511,-8.41,20250107,444,5.41,20250212,610,-23.28,20240611,394,18.78,20241114,0.82,N,000890,500,695 억,,1899666,N,N,54,N,00,N

000910/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5880,-140,5,-2.33,3630092550,614809,121.98,6020,6030,5840,7820,4220,6020,5904.51,1.54,0,45842,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,918,12.56,0.71,12,3.94,468.00,8302.00,7500,20250204,-21.60,3360,20240805,75.00,7500,-21.60,20250204,4950,18.79,20250102,7500,-21.60,20250204,3360,75.00,20240805,4.03,N,000910,500,78 억,,239931,N,N,14,N,00,N
+20250219,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5870,-150,5,-2.49,3180442300,538177,106.77,6020,6030,5840,7820,4220,6020,5909.61,1.54,0,32062,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,916,12.54,0.71,12,3.45,468.00,8302.00,7500,20250204,-21.73,3360,20240805,74.70,7500,-21.73,20250204,4950,18.59,20250102,7500,-21.73,20250204,3360,74.70,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
+20250219,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5920,-100,5,-1.66,2486809930,420343,83.40,6020,6030,5850,7820,4220,6020,5916.08,1.54,0,29747,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,924,12.65,0.71,12,2.69,468.00,8302.00,7500,20250204,-21.07,3360,20240805,76.19,7500,-21.07,20250204,4950,19.60,20250102,7500,-21.07,20250204,3360,76.19,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
+20250219,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5910,-110,5,-1.83,2337436730,395053,78.38,6020,6030,5850,7820,4220,6020,5916.70,1.54,0,20988,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,923,12.63,0.71,12,2.53,468.00,8302.00,7500,20250204,-21.20,3360,20240805,75.89,7500,-21.20,20250204,4950,19.39,20250102,7500,-21.20,20250204,3360,75.89,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
+20250219,120113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5930,-90,5,-1.50,2106947920,356058,70.64,6020,6030,5850,7820,4220,6020,5917.36,1.54,0,24654,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,926,12.67,0.71,12,2.28,468.00,8302.00,7500,20250204,-20.93,3360,20240805,76.49,7500,-20.93,20250204,4950,19.80,20250102,7500,-20.93,20250204,3360,76.49,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
+20250219,110113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5950,-70,5,-1.16,1909132400,322738,64.03,6020,6030,5850,7820,4220,6020,5915.34,1.54,0,25744,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,929,12.71,0.72,12,2.07,468.00,8302.00,7500,20250204,-20.67,3360,20240805,77.08,7500,-20.67,20250204,4950,20.20,20250102,7500,-20.67,20250204,3360,77.08,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
+20250219,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5890,-130,5,-2.16,1334309650,225290,44.70,6020,6030,5850,7820,4220,6020,5922.52,1.54,0,10830,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,920,12.59,0.71,12,1.44,468.00,8302.00,7500,20250204,-21.47,3360,20240805,75.30,7500,-21.47,20250204,4950,18.99,20250102,7500,-21.47,20250204,3360,75.30,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
+20250219,090113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5990,-30,5,-0.50,50704370,8442,1.67,6020,6020,5990,7820,4220,6020,6005.78,1.54,0,-3287,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,935,12.80,0.72,12,0.05,468.00,8302.00,7500,20250204,-20.13,3360,20240805,78.27,7500,-20.13,20250204,4950,21.01,20250102,7500,-20.13,20250204,3360,78.27,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
 20250218,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6020,-60,5,-0.99,2960106610,492474,49.96,6150,6150,5950,7900,4260,6080,6010.29,1.48,0,8347,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,940,12.86,0.73,12,3.15,468.00,8302.00,7500,20250204,-19.73,3360,20240805,79.17,7500,-19.73,20250204,4950,21.62,20250102,7500,-19.73,20250204,3360,79.17,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N
 20250218,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6080,0,3,0.00,2705069290,450273,45.68,6150,6150,5950,7900,4260,6080,6007.19,1.48,0,5130,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,949,12.99,0.73,12,2.88,468.00,8302.00,7500,20250204,-18.93,3360,20240805,80.95,7500,-18.93,20250204,4950,22.83,20250102,7500,-18.93,20250204,3360,80.95,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N
 20250218,140113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6030,-50,5,-0.82,2296244370,382366,38.79,6150,6150,5950,7900,4260,6080,6004.83,1.48,0,-7700,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,941,12.88,0.73,12,2.45,468.00,8302.00,7500,20250204,-19.60,3360,20240805,79.46,7500,-19.60,20250204,4950,21.82,20250102,7500,-19.60,20250204,3360,79.46,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N

000950/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18220,30,2,0.16,14786080,807,157.93,18190,18790,18190,23600,12740,18190,18326.09,0.22,0,-7,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,306,-1.59,0.15,12,0.05,-11425.00,124969.00,26450,20240208,-31.12,16700,20241210,9.10,19490,-6.52,20250107,17800,2.36,20250117,26450,-31.12,20240226,16700,9.10,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
+20250219,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18430,240,2,1.32,12307950,671,131.31,18190,18790,18190,23600,12740,18190,18342.70,0.22,0,56,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,310,-1.61,0.15,12,0.04,-11425.00,124969.00,26450,20240208,-30.32,16700,20241210,10.36,19490,-5.44,20250107,17800,3.54,20250117,26450,-30.32,20240226,16700,10.36,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
+20250219,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18580,390,2,2.14,10667560,581,113.70,18190,18790,18190,23600,12740,18190,18360.69,0.22,0,56,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,312,-1.63,0.15,12,0.03,-11425.00,124969.00,26450,20240208,-29.75,16700,20241210,11.26,19490,-4.67,20250107,17800,4.38,20250117,26450,-29.75,20240226,16700,11.26,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
+20250219,130113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18260,70,2,0.38,10630390,579,113.31,18190,18790,18190,23600,12740,18190,18359.91,0.22,0,56,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,307,-1.60,0.15,12,0.03,-11425.00,124969.00,26450,20240208,-30.96,16700,20241210,9.34,19490,-6.31,20250107,17800,2.58,20250117,26450,-30.96,20240226,16700,9.34,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
+20250219,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18660,470,2,2.58,10612130,578,113.11,18190,18790,18190,23600,12740,18190,18360.09,0.22,0,56,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,313,-1.63,0.15,12,0.03,-11425.00,124969.00,26450,20240208,-29.45,16700,20241210,11.74,19490,-4.26,20250107,17800,4.83,20250117,26450,-29.45,20240226,16700,11.74,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
+20250219,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18400,210,2,1.15,9016260,492,96.28,18190,18790,18190,23600,12740,18190,18325.73,0.22,0,94,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,309,-1.61,0.15,12,0.03,-11425.00,124969.00,26450,20240208,-30.43,16700,20241210,10.18,19490,-5.59,20250107,17800,3.37,20250117,26450,-30.43,20240226,16700,10.18,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
+20250219,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18400,210,2,1.15,9016260,492,96.28,18190,18790,18190,23600,12740,18190,18325.73,0.22,0,94,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,309,-1.61,0.15,12,0.03,-11425.00,124969.00,26450,20240208,-30.43,16700,20241210,10.18,19490,-5.59,20250107,17800,3.37,20250117,26450,-30.43,20240226,16700,10.18,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
+20250219,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18190,0,3,0.00,254660,14,2.74,18190,18190,18190,23600,12740,18190,18190.00,0.22,0,0,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,306,-1.59,0.15,12,0.00,-11425.00,124969.00,26450,20240208,-31.23,16700,20241210,8.92,19490,-6.67,20250107,17800,2.19,20250117,26450,-31.23,20240226,16700,8.92,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
 20250218,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18190,-50,5,-0.27,9379230,511,192.83,18100,18960,18100,23700,12770,18240,18360.67,0.22,0,2,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,306,-1.59,0.15,12,0.03,-11425.00,124969.00,26900,20240205,-32.38,16700,20241210,8.92,19490,-6.67,20250107,17800,2.19,20250117,26450,-31.23,20240226,16700,8.92,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
 20250218,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18440,200,2,1.10,6723260,365,137.74,18100,18960,18100,23700,12770,18240,18419.89,0.22,0,7,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,310,-1.61,0.15,12,0.02,-11425.00,124969.00,26900,20240205,-31.45,16700,20241210,10.42,19490,-5.39,20250107,17800,3.60,20250117,26450,-30.28,20240226,16700,10.42,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
 20250218,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18170,-70,5,-0.38,6613400,359,135.47,18100,18960,18100,23700,12770,18240,18421.73,0.22,0,7,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,305,-1.59,0.15,12,0.02,-11425.00,124969.00,26900,20240205,-32.45,16700,20241210,8.80,19490,-6.77,20250107,17800,2.08,20250117,26450,-31.30,20240226,16700,8.80,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N

000970/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-10,5,-0.16,194578790,31857,194.55,6150,6180,6050,7930,4270,6100,6107.88,2.91,0,-1149,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1389,8.19,0.39,12,0.14,744.00,15502.00,7500,20240603,-18.80,6000,20250121,1.50,6490,-6.16,20250120,6000,1.50,20250121,7500,-18.80,20240603,6000,1.50,20250121,0.79,N,000970,500,120 억,,663455,N,N,21,N,00,N
+20250219,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,10,2,0.16,174150470,28507,174.09,6150,6180,6050,7930,4270,6100,6109.04,2.91,0,-628,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1393,8.21,0.39,12,0.13,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.79,N,000970,500,120 억,,663455,N,N,0,N,00,N
+20250219,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,10,2,0.16,155797600,25504,155.75,6150,6180,6050,7930,4270,6100,6108.75,2.91,0,875,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1393,8.21,0.39,12,0.11,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.79,N,000970,500,120 억,,663455,N,N,0,N,00,N
+20250219,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,40,2,0.66,148198750,24265,148.18,6150,6180,6050,7930,4270,6100,6107.51,2.91,0,925,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1400,8.25,0.40,12,0.11,744.00,15502.00,7500,20240603,-18.13,6000,20250121,2.33,6490,-5.39,20250120,6000,2.33,20250121,7500,-18.13,20240603,6000,2.33,20250121,0.79,N,000970,500,120 억,,663455,N,N,0,N,00,N
+20250219,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,30,2,0.49,122490980,20086,122.66,6150,6150,6050,7930,4270,6100,6098.33,2.91,0,261,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1398,8.24,0.40,12,0.09,744.00,15502.00,7500,20240603,-18.27,6000,20250121,2.17,6490,-5.55,20250120,6000,2.17,20250121,7500,-18.27,20240603,6000,2.17,20250121,0.79,N,000970,500,120 억,,663455,N,N,0,N,00,N
+20250219,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6070,-30,5,-0.49,77036270,12663,77.33,6150,6150,6050,7930,4270,6100,6083.57,2.91,0,-1019,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1384,8.16,0.39,12,0.06,744.00,15502.00,7500,20240603,-19.07,6000,20250121,1.17,6490,-6.47,20250120,6000,1.17,20250121,7500,-19.07,20240603,6000,1.17,20250121,0.79,N,000970,500,120 억,,663455,N,N,0,N,00,N
+20250219,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,0,3,0.00,41554380,6833,41.73,6150,6150,6050,7930,4270,6100,6081.43,2.91,0,-1270,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1391,8.20,0.39,12,0.03,744.00,15502.00,7500,20240603,-18.67,6000,20250121,1.67,6490,-6.01,20250120,6000,1.67,20250121,7500,-18.67,20240603,6000,1.67,20250121,0.79,N,000970,500,120 억,,663455,N,N,0,N,00,N
+20250219,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,50,2,0.82,338250,55,0.34,6150,6150,6150,7930,4270,6100,6150.00,2.91,0,-7,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1402,8.27,0.40,12,0.00,744.00,15502.00,7500,20240603,-18.00,6000,20250121,2.50,6490,-5.24,20250120,6000,2.50,20250121,7500,-18.00,20240603,6000,2.50,20250121,0.79,N,000970,500,120 억,,663455,N,N,0,N,00,N
 20250218,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,-10,5,-0.16,99799880,16375,83.86,6140,6140,6060,7940,4280,6110,6094.64,2.90,0,2444,6190,6150,6110,6070,6030,6130,6050,120,1830,500,4640,10,1,22800500,1391,8.20,0.39,12,0.07,744.00,15502.00,7500,20240603,-18.67,6000,20250121,1.67,6490,-6.01,20250120,6000,1.67,20250121,7500,-18.67,20240603,6000,1.67,20250121,0.78,N,000970,500,120 억,,660635,N,N,9,N,00,N
 20250218,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,-10,5,-0.16,96908450,15901,81.43,6140,6140,6060,7940,4280,6110,6094.49,2.90,0,2518,6190,6150,6110,6070,6030,6130,6050,120,1830,500,4640,10,1,22800500,1391,8.20,0.39,12,0.07,744.00,15502.00,7500,20240603,-18.67,6000,20250121,1.67,6490,-6.01,20250120,6000,1.67,20250121,7500,-18.67,20240603,6000,1.67,20250121,0.78,N,000970,500,120 억,,660635,N,N,9,N,00,N
 20250218,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6120,10,2,0.16,43094290,7060,36.16,6140,6140,6060,7940,4280,6110,6104.01,2.90,0,576,6190,6150,6110,6070,6030,6130,6050,120,1830,500,4640,10,1,22800500,1395,8.23,0.39,12,0.03,744.00,15502.00,7500,20240603,-18.40,6000,20250121,2.00,6490,-5.70,20250120,6000,2.00,20250121,7500,-18.40,20240603,6000,2.00,20250121,0.78,N,000970,500,120 억,,660635,N,N,9,N,00,N

000990/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44400,-1050,5,-2.31,21738745500,480685,88.23,45650,46400,44100,59000,31850,45450,45227.29,25.34,0,51757,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,19713,7.48,1.06,12,1.08,5934.00,41802.00,58900,20240620,-24.62,29100,20241209,52.58,46400,-4.31,20250219,30350,46.29,20250203,58900,-24.62,20240620,29100,52.58,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,7615,N,00,N
+20250219,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44250,-1200,5,-2.64,20241806400,447037,82.05,45650,46400,44100,59000,31850,45450,45279.93,25.34,0,49743,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,19646,7.46,1.06,12,1.01,5934.00,41802.00,58900,20240620,-24.87,29100,20241209,52.06,46400,-4.63,20250219,30350,45.80,20250203,58900,-24.87,20240620,29100,52.06,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
+20250219,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44650,-800,5,-1.76,17343156950,381706,70.06,45650,46400,44100,59000,31850,45450,45435.90,25.34,0,31626,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,19824,7.52,1.07,12,0.86,5934.00,41802.00,58900,20240620,-24.19,29100,20241209,53.44,46400,-3.77,20250219,30350,47.12,20250203,58900,-24.19,20240620,29100,53.44,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
+20250219,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45850,400,2,0.88,13033508450,285764,52.45,45650,46400,44750,59000,31850,45450,45609.34,25.34,0,38829,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,20357,7.73,1.10,12,0.64,5934.00,41802.00,58900,20240620,-22.16,29100,20241209,57.56,46400,-1.19,20250219,30350,51.07,20250203,58900,-22.16,20240620,29100,57.56,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
+20250219,120114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45800,350,2,0.77,11390279650,249955,45.88,45650,46400,44750,59000,31850,45450,45569.32,25.34,0,43027,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,20335,7.72,1.10,12,0.56,5934.00,41802.00,58900,20240620,-22.24,29100,20241209,57.39,46400,-1.29,20250219,30350,50.91,20250203,58900,-22.24,20240620,29100,57.39,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
+20250219,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45650,200,2,0.44,9728236450,213691,39.22,45650,46400,44750,59000,31850,45450,45524.78,25.34,0,37415,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,20268,7.69,1.09,12,0.48,5934.00,41802.00,58900,20240620,-22.50,29100,20241209,56.87,46400,-1.62,20250219,30350,50.41,20250203,58900,-22.50,20240620,29100,56.87,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
+20250219,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45100,-350,5,-0.77,5526459200,121941,22.38,45650,45850,44750,59000,31850,45450,45320.76,25.34,0,5666,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,20024,7.60,1.08,12,0.27,5934.00,41802.00,58900,20240620,-23.43,29100,20241209,54.98,45950,-1.85,20250218,30350,48.60,20250203,58900,-23.43,20240620,29100,54.98,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
+20250219,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45800,350,2,0.77,389780900,8536,1.57,45650,45800,45600,59000,31850,45450,45663.20,25.34,0,-1827,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,20335,7.72,1.10,12,0.02,5934.00,41802.00,58900,20240620,-22.24,29100,20241209,57.39,45950,-0.33,20250218,30350,50.91,20250203,58900,-22.24,20240620,29100,57.39,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
 20250218,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45450,1150,2,2.60,24376464950,538958,73.91,44750,45950,43800,57500,31050,44300,45228.59,25.33,0,721,46266,45282,43916,42932,41566,45775,43425,2220,13200,5000,31890,50,1,44398588,20179,7.66,1.09,12,1.21,5934.00,41802.00,58900,20240620,-22.84,29100,20241209,56.19,45950,-1.09,20250218,30350,49.75,20250203,58900,-22.84,20240620,29100,56.19,20241209,1.92,N,000990,5000,2219 억,,11243964,N,N,6082,N,00,N
 20250218,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45400,1100,2,2.48,22657650750,501097,68.72,44750,45950,43800,57500,31050,44300,45216.10,25.33,0,-5000,46266,45282,43916,42932,41566,45775,43425,2220,13200,5000,31890,50,1,44398588,20157,7.65,1.09,12,1.13,5934.00,41802.00,58900,20240620,-22.92,29100,20241209,56.01,45950,-1.20,20250218,30350,49.59,20250203,58900,-22.92,20240620,29100,56.01,20241209,1.92,N,000990,5000,2219 억,,11243964,N,N,7328,N,00,N
 20250218,140114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45450,1150,2,2.60,20301889000,449237,61.60,44750,45950,43800,57500,31050,44300,45191.93,25.33,0,-6543,46266,45282,43916,42932,41566,45775,43425,2220,13200,5000,31890,50,1,44398588,20179,7.66,1.09,12,1.01,5934.00,41802.00,58900,20240620,-22.84,29100,20241209,56.19,45950,-1.09,20250218,30350,49.75,20250203,58900,-22.84,20240620,29100,56.19,20241209,1.92,N,000990,5000,2219 억,,11243964,N,N,7328,N,00,N

001000/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,916,1,2,0.11,11576402,12700,59.30,915,916,906,1189,641,915,911.53,4.41,0,-1723,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.71,1.51,12,0.05,-28.00,607.00,1636,20240906,-44.01,891,20250217,2.81,1024,-10.55,20250103,891,2.81,20250217,1636,-44.01,20240906,891,2.81,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
+20250219,150114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,0,3,0.00,11191789,12280,57.34,915,915,906,1189,641,915,911.38,4.41,0,-1637,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.68,1.51,12,0.05,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
+20250219,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,-1,5,-0.11,11181734,12269,57.29,915,915,906,1189,641,915,911.38,4.41,0,-1632,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.64,1.51,12,0.05,-28.00,607.00,1636,20240906,-44.13,891,20250217,2.58,1024,-10.74,20250103,891,2.58,20250217,1636,-44.13,20240906,891,2.58,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
+20250219,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,-1,5,-0.11,6973093,7662,35.78,915,915,906,1189,641,915,910.09,4.41,0,-1284,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.64,1.51,12,0.03,-28.00,607.00,1636,20240906,-44.13,891,20250217,2.58,1024,-10.74,20250103,891,2.58,20250217,1636,-44.13,20240906,891,2.58,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
+20250219,120114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,0,3,0.00,6881595,7562,35.31,915,915,906,1189,641,915,910.02,4.41,0,-1282,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.68,1.51,12,0.03,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
+20250219,110114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,-9,5,-0.98,5650605,6216,29.03,915,915,906,1189,641,915,909.04,4.41,0,-977,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,220,-32.36,1.49,12,0.03,-28.00,607.00,1636,20240906,-44.62,891,20250217,1.68,1024,-11.52,20250103,891,1.68,20250217,1636,-44.62,20240906,891,1.68,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
+20250219,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,0,3,0.00,1359525,1486,6.94,915,915,914,1189,641,915,914.89,4.41,0,-960,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.68,1.51,12,0.01,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
+20250219,090114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,0,3,0.00,208620,228,1.06,915,915,915,1189,641,915,915.00,4.41,0,-33,929,922,917,910,905,925,913,24,274,100,580,1,1,24277540,222,-32.68,1.51,12,0.00,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1071061,N,N,0,N,00,N
 20250218,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,3,2,0.33,19570165,21415,59.88,912,924,912,1185,639,912,913.85,4.41,0,-611,944,927,909,892,874,919,884,24,273,100,580,1,1,24277540,222,-32.68,1.51,12,0.09,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1071586,N,N,0,N,00,N
 20250218,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,3,2,0.33,19012930,20806,58.18,912,924,912,1185,639,912,913.82,4.41,0,-601,944,927,909,892,874,919,884,24,273,100,580,1,1,24277540,222,-32.68,1.51,12,0.09,-28.00,607.00,1636,20240906,-44.07,891,20250217,2.69,1024,-10.64,20250103,891,2.69,20250217,1636,-44.07,20240906,891,2.69,20250217,0.01,N,001000,100,24 억,,1071586,N,N,0,N,00,N
 20250218,140114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,916,4,2,0.44,16579041,18142,50.73,912,924,912,1185,639,912,913.85,4.41,0,-559,944,927,909,892,874,919,884,24,273,100,580,1,1,24277540,222,-32.71,1.51,12,0.07,-28.00,607.00,1636,20240906,-44.01,891,20250217,2.81,1024,-10.55,20250103,891,2.81,20250217,1636,-44.01,20240906,891,2.81,20250217,0.01,N,001000,100,24 억,,1071586,N,N,0,N,00,N

001020/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,1,2,0.13,6315057,7906,6.81,786,800,786,1034,558,796,798.77,0.09,0,-127,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1419,4.61,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.10,677,20240805,17.73,869,-8.29,20250103,718,11.00,20250218,1050,-24.10,20241024,677,17.73,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
+20250219,150115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,798,2,2,0.25,6106248,7644,6.59,786,800,786,1034,558,796,798.83,0.09,0,-127,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1420,4.61,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.00,677,20240805,17.87,869,-8.17,20250103,718,11.14,20250218,1050,-24.00,20241024,677,17.87,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
+20250219,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,798,2,2,0.25,5740661,7185,6.19,786,800,786,1034,558,796,798.98,0.09,0,-153,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1420,4.61,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.00,677,20240805,17.87,869,-8.17,20250103,718,11.14,20250218,1050,-24.00,20241024,677,17.87,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
+20250219,130114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,799,3,2,0.38,5631248,7048,6.07,786,800,786,1034,558,796,798.99,0.09,0,-164,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1422,4.62,0.48,12,0.00,173.00,1659.00,1050,20241024,-23.90,677,20240805,18.02,869,-8.06,20250103,718,11.28,20250218,1050,-23.90,20241024,677,18.02,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
+20250219,120114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,4,2,0.50,5362768,6712,5.79,786,800,786,1034,558,796,798.98,0.09,0,-160,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1424,4.62,0.48,12,0.00,173.00,1659.00,1050,20241024,-23.81,677,20240805,18.17,869,-7.94,20250103,718,11.42,20250218,1050,-23.81,20241024,677,18.17,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
+20250219,110114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,796,0,3,0.00,1336033,1677,1.45,786,800,786,1034,558,796,796.68,0.09,0,-166,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1417,4.60,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.19,677,20240805,17.58,869,-8.40,20250103,718,10.86,20250218,1050,-24.19,20241024,677,17.58,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
+20250219,100114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,1,2,0.13,1156687,1452,1.25,786,800,786,1034,558,796,796.62,0.09,0,-144,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1419,4.61,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.10,677,20240805,17.73,869,-8.29,20250103,718,11.00,20250218,1050,-24.10,20241024,677,17.73,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
+20250219,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,786,-10,5,-1.26,93534,119,0.10,786,786,786,1034,558,796,786.00,0.09,0,-16,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1399,4.54,0.47,12,0.00,173.00,1659.00,1050,20241024,-25.14,677,20240805,16.10,869,-9.55,20250103,718,9.47,20250218,1050,-25.14,20241024,677,16.10,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
 20250218,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,796,0,3,0.00,89559509,116019,746.63,756,799,718,1034,558,796,771.94,0.09,0,-35127,808,802,799,793,790,800,791,890,238,500,570,1,1,177983313,1417,4.60,0.48,12,0.07,173.00,1659.00,1050,20241024,-24.19,677,20240805,17.58,869,-8.40,20250103,718,10.86,20250218,1050,-24.19,20241024,677,17.58,20240805,0.02,N,001020,500,889 억,,158403,N,N,1,N,00,N
 20250218,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,789,-7,5,-0.88,86071587,111602,718.21,756,799,718,1034,558,796,771.24,0.09,0,-33345,808,802,799,793,790,800,791,890,238,500,570,1,1,177983313,1404,4.56,0.48,12,0.06,173.00,1659.00,1050,20241024,-24.86,677,20240805,16.54,869,-9.21,20250103,718,9.89,20250218,1050,-24.86,20241024,677,16.54,20240805,0.02,N,001020,500,889 억,,158403,N,N,1,N,00,N
 20250218,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,776,-20,5,-2.51,82304850,106793,687.26,756,799,718,1034,558,796,770.70,0.09,0,-31842,808,802,799,793,790,800,791,890,238,500,570,1,1,177983313,1381,4.49,0.47,12,0.06,173.00,1659.00,1050,20241024,-26.10,677,20240805,14.62,869,-10.70,20250103,718,8.08,20250218,1050,-26.10,20241024,677,14.62,20240805,0.02,N,001020,500,889 억,,158403,N,N,1,N,00,N

001040/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102400,4900,2,5.03,16568142700,163687,187.69,96700,102900,96700,126700,68300,97500,101218.40,14.90,0,16837,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29877,18.75,0.64,12,0.56,5462.00,158764.00,152900,20240516,-33.03,89400,20241115,14.54,103100,-0.68,20250113,92300,10.94,20250203,152900,-33.03,20240516,89400,14.54,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,185,N,00,N
+20250219,150115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101800,4300,2,4.41,14279695000,141348,162.07,96700,101900,96700,126700,68300,97500,101025.47,14.90,0,22238,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29702,18.64,0.64,12,0.48,5462.00,158764.00,152900,20240516,-33.42,89400,20241115,13.87,103100,-1.26,20250113,92300,10.29,20250203,152900,-33.42,20240516,89400,13.87,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
+20250219,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101200,3700,2,3.79,11357483600,112525,129.02,96700,101900,96700,126700,68300,97500,100933.44,14.90,0,32737,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29527,18.53,0.64,12,0.39,5462.00,158764.00,152900,20240516,-33.81,89400,20241115,13.20,103100,-1.84,20250113,92300,9.64,20250203,152900,-33.81,20240516,89400,13.20,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
+20250219,130114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101100,3600,2,3.69,9855627300,97657,111.98,96700,101900,96700,126700,68300,97500,100921.37,14.90,0,36119,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29498,18.51,0.64,12,0.33,5462.00,158764.00,152900,20240516,-33.88,89400,20241115,13.09,103100,-1.94,20250113,92300,9.53,20250203,152900,-33.88,20240516,89400,13.09,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
+20250219,120115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101900,4400,2,4.51,8937333300,88615,101.61,96700,101900,96700,126700,68300,97500,100856.33,14.90,0,36500,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29731,18.66,0.64,12,0.30,5462.00,158764.00,152900,20240516,-33.36,89400,20241115,13.98,103100,-1.16,20250113,92300,10.40,20250203,152900,-33.36,20240516,89400,13.98,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
+20250219,110114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101000,3500,2,3.59,6976300300,69283,79.44,96700,101800,96700,126700,68300,97500,100693.51,14.90,0,31249,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29469,18.49,0.64,12,0.24,5462.00,158764.00,152900,20240516,-33.94,89400,20241115,12.98,103100,-2.04,20250113,92300,9.43,20250203,152900,-33.94,20240516,89400,12.98,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
+20250219,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,100800,3300,2,3.38,5371200400,53421,61.25,96700,101600,96700,126700,68300,97500,100545.59,14.90,0,27716,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29410,18.45,0.63,12,0.18,5462.00,158764.00,152900,20240516,-34.07,89400,20241115,12.75,103100,-2.23,20250113,92300,9.21,20250203,152900,-34.07,20240516,89400,12.75,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
+20250219,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,98300,800,2,0.82,97246000,995,1.14,96700,98300,96700,126700,68300,97500,97738.27,14.90,0,472,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,28681,18.00,0.62,12,0.00,5462.00,158764.00,152900,20240516,-35.71,89400,20241115,9.96,103100,-4.66,20250113,92300,6.50,20250203,152900,-35.71,20240516,89400,9.96,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
 20250218,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,97500,-1100,5,-1.12,8440354700,87136,189.21,98600,98600,95900,128100,69100,98600,96864.06,14.88,0,4320,100800,99700,98000,96900,95200,100250,97450,1466,29500,5000,72960,100,1,29176998,28448,17.85,0.61,12,0.30,5462.00,158764.00,152900,20240516,-36.23,89400,20241115,9.06,103100,-5.43,20250113,92300,5.63,20250203,152900,-36.23,20240516,89400,9.06,20241115,0.20,N,001040,5000,1466 억,,4340397,N,N,28,N,00,N
 20250218,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,97600,-1000,5,-1.01,7863901400,81225,176.38,98600,98600,95900,128100,69100,98600,96816.27,14.88,0,2763,100800,99700,98000,96900,95200,100250,97450,1466,29500,5000,72960,100,1,29176998,28477,17.87,0.61,12,0.28,5462.00,158764.00,152900,20240516,-36.17,89400,20241115,9.17,103100,-5.33,20250113,92300,5.74,20250203,152900,-36.17,20240516,89400,9.17,20241115,0.20,N,001040,5000,1466 억,,4340397,N,N,34,N,00,N
 20250218,140115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,97100,-1500,5,-1.52,6426161100,66474,144.35,98600,98600,95900,128100,69100,98600,96671.80,14.88,0,-1297,100800,99700,98000,96900,95200,100250,97450,1466,29500,5000,72960,100,1,29176998,28331,17.78,0.61,12,0.23,5462.00,158764.00,152900,20240516,-36.49,89400,20241115,8.61,103100,-5.82,20250113,92300,5.20,20250203,152900,-36.49,20240516,89400,8.61,20241115,0.20,N,001040,5000,1466 억,,4340397,N,N,34,N,00,N

001060/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22900,-350,5,-1.51,3403333450,148026,138.11,23300,23350,22900,30200,16300,23250,22991.47,7.15,0,-75492,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5332,15.49,2.06,12,0.64,1478.00,11091.00,36650,20240221,-37.52,21000,20241209,9.05,25300,-9.49,20250108,22400,2.23,20250203,36650,-37.52,20240221,21000,9.05,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,160,N,00,N
+20250219,150115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22950,-300,5,-1.29,3018887100,131240,122.45,23300,23350,22900,30200,16300,23250,23002.80,7.15,0,-67191,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5344,15.53,2.07,12,0.56,1478.00,11091.00,36650,20240221,-37.38,21000,20241209,9.29,25300,-9.29,20250108,22400,2.46,20250203,36650,-37.38,20240221,21000,9.29,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
+20250219,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22950,-300,5,-1.29,2550870700,110828,103.41,23300,23350,22900,30200,16300,23250,23016.48,7.15,0,-54859,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5344,15.53,2.07,12,0.48,1478.00,11091.00,36650,20240221,-37.38,21000,20241209,9.29,25300,-9.29,20250108,22400,2.46,20250203,36650,-37.38,20240221,21000,9.29,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
+20250219,130114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23050,-200,5,-0.86,2051302450,89079,83.11,23300,23350,22900,30200,16300,23250,23027.90,7.15,0,-39178,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5367,15.60,2.08,12,0.38,1478.00,11091.00,36650,20240221,-37.11,21000,20241209,9.76,25300,-8.89,20250108,22400,2.90,20250203,36650,-37.11,20240221,21000,9.76,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
+20250219,120115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22950,-300,5,-1.29,1823575900,79185,73.88,23300,23350,22900,30200,16300,23250,23029.31,7.15,0,-33507,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5344,15.53,2.07,12,0.34,1478.00,11091.00,36650,20240221,-37.38,21000,20241209,9.29,25300,-9.29,20250108,22400,2.46,20250203,36650,-37.38,20240221,21000,9.29,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
+20250219,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23000,-250,5,-1.08,1490952750,64709,60.38,23300,23350,22900,30200,16300,23250,23040.89,7.15,0,-24965,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5356,15.56,2.07,12,0.28,1478.00,11091.00,36650,20240221,-37.24,21000,20241209,9.52,25300,-9.09,20250108,22400,2.68,20250203,36650,-37.24,20240221,21000,9.52,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
+20250219,100114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23000,-250,5,-1.08,929954400,40288,37.59,23300,23350,22900,30200,16300,23250,23082.66,7.15,0,-14662,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5356,15.56,2.07,12,0.17,1478.00,11091.00,36650,20240221,-37.24,21000,20241209,9.52,25300,-9.09,20250108,22400,2.68,20250203,36650,-37.24,20240221,21000,9.52,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
+20250219,090115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23250,0,3,0.00,2493250,107,0.10,23300,23350,23250,30200,16300,23250,23301.40,7.15,0,-55,23883,23566,23233,22916,22583,23400,22750,582,6950,2500,17670,50,1,23285930,5414,15.73,2.10,12,0.00,1478.00,11091.00,36650,20240221,-36.56,21000,20241209,10.71,25300,-8.10,20250108,22400,3.79,20250203,36650,-36.56,20240221,21000,10.71,20241209,1.49,N,001060,2500,582 억,,1665725,N,N,74,N,00,N
 20250218,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23250,-350,5,-1.48,2471216500,106681,213.01,23550,23550,22900,30650,16550,23600,23164.41,7.35,0,-40641,24133,23866,23533,23266,22933,24000,23400,582,7050,2500,17930,50,1,23285930,5414,15.73,2.10,12,0.46,1478.00,11091.00,36650,20240221,-36.56,21000,20241209,10.71,25300,-8.10,20250108,22400,3.79,20250203,36650,-36.56,20240221,21000,10.71,20241209,1.49,N,001060,2500,582 억,,1710583,N,N,74,N,00,N
 20250218,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23100,-500,5,-2.12,2159089900,93218,186.13,23550,23550,22900,30650,16550,23600,23161.73,7.35,0,-41876,24133,23866,23533,23266,22933,24000,23400,582,7050,2500,17930,50,1,23285930,5379,15.63,2.08,12,0.40,1478.00,11091.00,36650,20240221,-36.97,21000,20241209,10.00,25300,-8.70,20250108,22400,3.12,20250203,36650,-36.97,20240221,21000,10.00,20241209,1.49,N,001060,2500,582 억,,1710583,N,N,266,N,00,N
 20250218,140115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23050,-550,5,-2.33,1889010150,81537,162.81,23550,23550,22900,30650,16550,23600,23167.52,7.35,0,-43324,24133,23866,23533,23266,22933,24000,23400,582,7050,2500,17930,50,1,23285930,5367,15.60,2.08,12,0.35,1478.00,11091.00,36650,20240221,-37.11,21000,20241209,9.76,25300,-8.89,20250108,22400,2.90,20250203,36650,-37.11,20240221,21000,9.76,20241209,1.49,N,001060,2500,582 억,,1710583,N,N,266,N,00,N

001070/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5470,110,2,2.05,45023610,8345,160.39,5440,5480,5320,6960,3760,5360,5395.28,0.36,0,-8,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,290,-7.89,0.17,12,0.16,-693.00,31283.00,8340,20240216,-34.41,4730,20241209,15.64,5850,-6.50,20250109,5260,3.99,20250102,7730,-29.24,20240220,4730,15.64,20241209,0.00,N,001070,1000,53 억,,19145,N,N,5,N,00,N
+20250219,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5420,60,2,1.12,33579190,6247,120.07,5440,5440,5320,6960,3760,5360,5375.25,0.36,0,-8,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,287,-7.82,0.17,12,0.12,-693.00,31283.00,8340,20240216,-35.01,4730,20241209,14.59,5850,-7.35,20250109,5260,3.04,20250102,7730,-29.88,20240220,4730,14.59,20241209,0.00,N,001070,1000,53 억,,19145,N,N,0,N,00,N
+20250219,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5370,10,2,0.19,18654120,3476,66.81,5440,5440,5320,6960,3760,5360,5366.55,0.36,0,-9,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,285,-7.75,0.17,12,0.07,-693.00,31283.00,8340,20240216,-35.61,4730,20241209,13.53,5850,-8.21,20250109,5260,2.09,20250102,7730,-30.53,20240220,4730,13.53,20241209,0.00,N,001070,1000,53 억,,19145,N,N,0,N,00,N
+20250219,130115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5370,10,2,0.19,14981050,2792,53.66,5440,5440,5320,6960,3760,5360,5365.71,0.36,0,-9,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,285,-7.75,0.17,12,0.05,-693.00,31283.00,8340,20240216,-35.61,4730,20241209,13.53,5850,-8.21,20250109,5260,2.09,20250102,7730,-30.53,20240220,4730,13.53,20241209,0.00,N,001070,1000,53 억,,19145,N,N,0,N,00,N
+20250219,120115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5340,-20,5,-0.37,13042180,2430,46.70,5440,5440,5320,6960,3760,5360,5367.15,0.36,0,-9,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,283,-7.71,0.17,12,0.05,-693.00,31283.00,8340,20240216,-35.97,4730,20241209,12.90,5850,-8.72,20250109,5260,1.52,20250102,7730,-30.92,20240220,4730,12.90,20241209,0.00,N,001070,1000,53 억,,19145,N,N,0,N,00,N
+20250219,110115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5360,0,3,0.00,12345590,2300,44.21,5440,5440,5320,6960,3760,5360,5367.65,0.36,0,-9,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,284,-7.73,0.17,12,0.04,-693.00,31283.00,8340,20240216,-35.73,4730,20241209,13.32,5850,-8.38,20250109,5260,1.90,20250102,7730,-30.66,20240220,4730,13.32,20241209,0.00,N,001070,1000,53 억,,19145,N,N,0,N,00,N
+20250219,100115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5380,20,2,0.37,6909880,1284,24.68,5440,5440,5370,6960,3760,5360,5381.53,0.36,0,-5,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,285,-7.76,0.17,12,0.02,-693.00,31283.00,8340,20240216,-35.49,4730,20241209,13.74,5850,-8.03,20250109,5260,2.28,20250102,7730,-30.40,20240220,4730,13.74,20241209,0.00,N,001070,1000,53 억,,19145,N,N,0,N,00,N
+20250219,090115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5440,80,2,1.49,184960,34,0.65,5440,5440,5440,6960,3760,5360,5440.00,0.36,0,-5,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,288,-7.85,0.17,12,0.00,-693.00,31283.00,8340,20240216,-34.77,4730,20241209,15.01,5850,-7.01,20250109,5260,3.42,20250102,7730,-29.62,20240220,4730,15.01,20241209,0.00,N,001070,1000,53 억,,19145,N,N,0,N,00,N
 20250218,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5360,-10,5,-0.19,27655330,5172,58.23,5370,5550,5300,6980,3760,5370,5347.12,0.36,0,23,5490,5430,5380,5320,5270,5405,5295,53,1610,1000,3750,10,1,5300000,284,-7.73,0.17,12,0.10,-693.00,31283.00,8340,20240216,-35.73,4730,20241209,13.32,5850,-8.38,20250109,5260,1.90,20250102,7730,-30.66,20240220,4730,13.32,20241209,0.00,N,001070,1000,53 억,,19130,N,N,3,N,00,N
 20250218,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5360,-10,5,-0.19,27521330,5147,57.95,5370,5550,5300,6980,3760,5370,5347.06,0.36,0,19,5490,5430,5380,5320,5270,5405,5295,53,1610,1000,3750,10,1,5300000,284,-7.73,0.17,12,0.10,-693.00,31283.00,8340,20240216,-35.73,4730,20241209,13.32,5850,-8.38,20250109,5260,1.90,20250102,7730,-30.66,20240220,4730,13.32,20241209,0.00,N,001070,1000,53 억,,19130,N,N,3,N,00,N
 20250218,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5370,0,3,0.00,24946630,4665,52.52,5370,5550,5300,6980,3760,5370,5347.62,0.36,0,19,5490,5430,5380,5320,5270,5405,5295,53,1610,1000,3750,10,1,5300000,285,-7.75,0.17,12,0.09,-693.00,31283.00,8340,20240216,-35.61,4730,20241209,13.53,5850,-8.21,20250109,5260,2.09,20250102,7730,-30.53,20240220,4730,13.53,20241209,0.00,N,001070,1000,53 억,,19130,N,N,3,N,00,N

001080/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160115,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,23000,550,2,2.45,76689350,3481,181.21,22450,23000,21450,29150,15750,22450,22030.84,0.41,0,-657,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,955,-2.15,0.51,06,0.08,-10688.00,45278.00,46000,20240923,-50.00,21450,20250219,7.23,30900,-25.57,20250102,21450,7.23,20250219,47150,-51.22,20240219,21450,7.23,20250219,0.00,N,001080,1000,41 억,,17148,N,N,2,N,00,N
+20250219,150116,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,22000,-450,5,-2.00,66731950,3047,158.62,22450,22800,21450,29150,15750,22450,21900.87,0.41,0,-593,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,913,-2.06,0.49,06,0.07,-10688.00,45278.00,46000,20240923,-52.17,21450,20250219,2.56,30900,-28.80,20250102,21450,2.56,20250219,47150,-53.34,20240219,21450,2.56,20250219,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
+20250219,140115,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,22100,-350,5,-1.56,60371000,2757,143.52,22450,22800,21450,29150,15750,22450,21897.35,0.41,0,-358,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,917,-2.07,0.49,06,0.07,-10688.00,45278.00,46000,20240923,-51.96,21450,20250219,3.03,30900,-28.48,20250102,21450,3.03,20250219,47150,-53.13,20240219,21450,3.03,20250219,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
+20250219,130115,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,21750,-700,5,-3.12,44334900,2022,105.26,22450,22800,21450,29150,15750,22450,21926.26,0.41,0,-169,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,903,-2.03,0.48,06,0.05,-10688.00,45278.00,46000,20240923,-52.72,21450,20250219,1.40,30900,-29.61,20250102,21450,1.40,20250219,47150,-53.87,20240219,21450,1.40,20250219,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
+20250219,120115,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,21750,-700,5,-3.12,34368600,1564,81.42,22450,22800,21450,29150,15750,22450,21974.81,0.41,0,106,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,903,-2.03,0.48,06,0.04,-10688.00,45278.00,46000,20240923,-52.72,21450,20250219,1.40,30900,-29.61,20250102,21450,1.40,20250219,47150,-53.87,20240219,21450,1.40,20250219,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
+20250219,110115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22400,-50,5,-0.22,8673150,385,20.04,22450,22800,22350,29150,15750,22450,22527.66,0.41,0,-170,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,930,-2.10,0.49,06,0.01,-10688.00,45278.00,46000,20240923,-51.30,21800,20250217,2.75,30900,-27.51,20250102,21800,2.75,20250217,47150,-52.49,20240219,21800,2.75,20250217,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
+20250219,100115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22700,250,2,1.11,3599600,159,8.28,22450,22800,22400,29150,15750,22450,22638.99,0.41,0,-75,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,942,-2.12,0.50,06,0.00,-10688.00,45278.00,46000,20240923,-50.65,21800,20250217,4.13,30900,-26.54,20250102,21800,4.13,20250217,47150,-51.86,20240219,21800,4.13,20250217,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
+20250219,090115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22450,0,3,0.00,336750,15,0.78,22450,22450,22450,29150,15750,22450,22450.00,0.41,0,-1,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,932,-2.10,0.50,06,0.00,-10688.00,45278.00,46000,20240923,-51.20,21800,20250217,2.98,30900,-27.35,20250102,21800,2.98,20250217,47150,-52.39,20240219,21800,2.98,20250217,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
 20250218,160115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22450,500,2,2.28,39019550,1742,55.80,21950,23100,21950,28500,15400,21950,22399.28,0.40,0,361,23183,22566,22183,21566,21183,22875,21875,42,6550,1000,13170,50,1,4150000,932,-2.10,0.50,06,0.04,-10688.00,45278.00,46000,20240923,-51.20,21800,20250217,2.98,30900,-27.35,20250102,21800,2.98,20250217,47150,-52.39,20240219,21800,2.98,20250217,0.00,N,001080,1000,41 억,,16793,N,N,1,N,00,N
 20250218,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22200,250,2,1.14,37278100,1664,53.30,21950,23100,21950,28500,15400,21950,22402.70,0.40,0,366,23183,22566,22183,21566,21183,22875,21875,42,6550,1000,13170,50,1,4150000,921,-2.08,0.49,06,0.04,-10688.00,45278.00,46000,20240923,-51.74,21800,20250217,1.83,30900,-28.16,20250102,21800,1.83,20250217,47150,-52.92,20240219,21800,1.83,20250217,0.00,N,001080,1000,41 억,,16793,N,N,1,N,00,N
 20250218,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22050,100,2,0.46,35016750,1562,50.03,21950,23100,21950,28500,15400,21950,22417.89,0.40,0,258,23183,22566,22183,21566,21183,22875,21875,42,6550,1000,13170,50,1,4150000,915,-2.06,0.49,06,0.04,-10688.00,45278.00,46000,20240923,-52.07,21800,20250217,1.15,30900,-28.64,20250102,21800,1.15,20250217,47150,-53.23,20240219,21800,1.15,20250217,0.00,N,001080,1000,41 억,,16793,N,N,1,N,00,N

001120/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28700,-300,5,-1.03,12079823100,418504,142.05,29050,29200,28600,37700,20300,29000,28864.30,21.18,0,-12122,29400,29200,28900,28700,28400,29300,28800,1938,8700,5000,22040,50,1,38760000,11124,9.50,0.48,12,1.08,3021.00,59671.00,35950,20240521,-20.17,23900,20250203,20.08,29200,-1.71,20250219,23900,20.08,20250203,35950,-20.17,20240521,23900,20.08,20250203,1.26,N,001120,5000,1938 억,,8208841,N,N,531,N,00,N
+20250219,150116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28750,-250,5,-0.86,11462471350,396995,134.75,29050,29200,28600,37700,20300,29000,28873.09,21.18,0,-14890,29400,29200,28900,28700,28400,29300,28800,1938,8700,5000,22040,50,1,38760000,11144,9.52,0.48,12,1.02,3021.00,59671.00,35950,20240521,-20.03,23900,20250203,20.29,29200,-1.54,20250219,23900,20.29,20250203,35950,-20.03,20240521,23900,20.29,20250203,1.26,N,001120,5000,1938 억,,8208841,N,N,162,N,00,N
+20250219,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28850,-150,5,-0.52,8935891250,309037,104.90,29050,29200,28600,37700,20300,29000,28915.28,21.18,0,-21123,29400,29200,28900,28700,28400,29300,28800,1938,8700,5000,22040,50,1,38760000,11182,9.55,0.48,12,0.80,3021.00,59671.00,35950,20240521,-19.75,23900,20250203,20.71,29200,-1.20,20250219,23900,20.71,20250203,35950,-19.75,20240521,23900,20.71,20250203,1.26,N,001120,5000,1938 억,,8208841,N,N,162,N,00,N
+20250219,130115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28950,-50,5,-0.17,8310758950,287423,97.56,29050,29200,28600,37700,20300,29000,28914.73,21.18,0,-21402,29400,29200,28900,28700,28400,29300,28800,1938,8700,5000,22040,50,1,38760000,11221,9.58,0.49,12,0.74,3021.00,59671.00,35950,20240521,-19.47,23900,20250203,21.13,29200,-0.86,20250219,23900,21.13,20250203,35950,-19.47,20240521,23900,21.13,20250203,1.26,N,001120,5000,1938 억,,8208841,N,N,162,N,00,N
+20250219,120116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,29000,0,3,0.00,6795639900,235178,79.83,29050,29200,28600,37700,20300,29000,28895.73,21.18,0,5207,29400,29200,28900,28700,28400,29300,28800,1938,8700,5000,22040,50,1,38760000,11240,9.60,0.49,12,0.61,3021.00,59671.00,35950,20240521,-19.33,23900,20250203,21.34,29200,-0.68,20250219,23900,21.34,20250203,35950,-19.33,20240521,23900,21.34,20250203,1.26,N,001120,5000,1938 억,,8208841,N,N,162,N,00,N
+20250219,110115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28950,-50,5,-0.17,6008663000,207948,70.58,29050,29200,28600,37700,20300,29000,28895.03,21.18,0,6778,29400,29200,28900,28700,28400,29300,28800,1938,8700,5000,22040,50,1,38760000,11221,9.58,0.49,12,0.54,3021.00,59671.00,35950,20240521,-19.47,23900,20250203,21.13,29200,-0.86,20250219,23900,21.13,20250203,35950,-19.47,20240521,23900,21.13,20250203,1.26,N,001120,5000,1938 억,,8208841,N,N,162,N,00,N
+20250219,100115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28900,-100,5,-0.34,2461251700,84864,28.81,29050,29200,28850,37700,20300,29000,29002.31,21.18,0,-21177,29400,29200,28900,28700,28400,29300,28800,1938,8700,5000,22040,50,1,38760000,11202,9.57,0.48,12,0.22,3021.00,59671.00,35950,20240521,-19.61,23900,20250203,20.92,29200,-1.03,20250219,23900,20.92,20250203,35950,-19.61,20240521,23900,20.92,20250203,1.26,N,001120,5000,1938 억,,8208841,N,N,162,N,00,N
+20250219,090115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,29000,0,3,0.00,173470650,5979,2.03,29050,29050,29000,37700,20300,29000,29013.32,21.18,0,-3229,29400,29200,28900,28700,28400,29300,28800,1938,8700,5000,22040,50,1,38760000,11240,9.60,0.49,12,0.02,3021.00,59671.00,35950,20240521,-19.33,23900,20250203,21.34,29100,-0.34,20250218,23900,21.34,20250203,35950,-19.33,20240521,23900,21.34,20250203,1.26,N,001120,5000,1938 억,,8208841,N,N,162,N,00,N
 20250218,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,29000,300,2,1.05,8475138500,293053,80.44,28750,29100,28600,37300,20100,28700,28920.11,21.11,0,32283,29400,29050,28450,28100,27500,29225,28275,1938,8600,5000,21810,50,1,38760000,11240,9.60,0.49,12,0.76,3021.00,59671.00,35950,20240521,-19.33,23900,20250203,21.34,29100,-0.34,20250218,23900,21.34,20250203,35950,-19.33,20240521,23900,21.34,20250203,1.29,N,001120,5000,1938 억,,8180607,N,N,162,N,00,N
 20250218,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28950,250,2,0.87,7596785600,262773,72.13,28750,29100,28600,37300,20100,28700,28910.07,21.11,0,28006,29400,29050,28450,28100,27500,29225,28275,1938,8600,5000,21810,50,1,38760000,11221,9.58,0.49,12,0.68,3021.00,59671.00,35950,20240521,-19.47,23900,20250203,21.13,29100,-0.52,20250218,23900,21.13,20250203,35950,-19.47,20240521,23900,21.13,20250203,1.29,N,001120,5000,1938 억,,8180607,N,N,62,N,00,N
 20250218,140116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28950,250,2,0.87,6665222100,230573,63.29,28750,29100,28600,37300,20100,28700,28907.21,21.11,0,28149,29400,29050,28450,28100,27500,29225,28275,1938,8600,5000,21810,50,1,38760000,11221,9.58,0.49,12,0.59,3021.00,59671.00,35950,20240521,-19.47,23900,20250203,21.13,29100,-0.52,20250218,23900,21.13,20250203,35950,-19.47,20240521,23900,21.13,20250203,1.29,N,001120,5000,1938 억,,8180607,N,N,62,N,00,N

001130/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131300,100,2,0.08,41009500,313,94.28,131200,131400,130600,170500,91900,131200,131020.77,7.92,0,-26,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2219,2.73,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.16,120900,20241209,8.60,131600,-0.23,20250218,123100,6.66,20250203,147800,-11.16,20240617,120900,8.60,20241209,0.43,N,001130,5000,84 억,,133918,N,N,1,N,00,N
+20250219,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130900,-300,5,-0.23,39829800,304,91.57,131200,131400,130600,170500,91900,131200,131019.08,7.92,0,-30,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2212,2.72,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.43,120900,20241209,8.27,131600,-0.53,20250218,123100,6.34,20250203,147800,-11.43,20240617,120900,8.27,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
+20250219,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130700,-500,5,-0.38,34065200,260,78.31,131200,131400,130600,170500,91900,131200,131020.00,7.92,0,-11,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2209,2.72,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.57,120900,20241209,8.11,131600,-0.68,20250218,123100,6.17,20250203,147800,-11.57,20240617,120900,8.11,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
+20250219,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131400,200,2,0.15,30661800,234,70.48,131200,131400,130600,170500,91900,131200,131033.33,7.92,0,-11,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2221,2.73,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.10,120900,20241209,8.68,131600,-0.15,20250218,123100,6.74,20250203,147800,-11.10,20240617,120900,8.68,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
+20250219,120116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131300,100,2,0.08,26855100,205,61.75,131200,131400,130600,170500,91900,131200,131000.49,7.92,0,-9,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2219,2.73,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.16,120900,20241209,8.60,131600,-0.23,20250218,123100,6.66,20250203,147800,-11.16,20240617,120900,8.60,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
+20250219,110116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131400,200,2,0.15,21619700,165,49.70,131200,131400,130600,170500,91900,131200,131028.48,7.92,0,0,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2221,2.73,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.10,120900,20241209,8.68,131600,-0.15,20250218,123100,6.74,20250203,147800,-11.10,20240617,120900,8.68,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
+20250219,100115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131300,100,2,0.08,1967300,15,4.52,131200,131400,131000,170500,91900,131200,131153.33,7.92,0,-12,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2219,2.73,0.22,12,0.00,48048.00,589279.00,147800,20240617,-11.16,120900,20241209,8.60,131600,-0.23,20250218,123100,6.66,20250203,147800,-11.16,20240617,120900,8.60,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
+20250219,090116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131000,-200,5,-0.15,1048200,8,2.41,131200,131200,131000,170500,91900,131200,131025.00,7.92,0,-7,132533,131866,130933,130266,129333,131400,129800,85,39300,5000,97080,100,1,1690000,2214,2.73,0.22,12,0.00,48048.00,589279.00,147800,20240617,-11.37,120900,20241209,8.35,131600,-0.46,20250218,123100,6.42,20250203,147800,-11.37,20240617,120900,8.35,20241209,0.43,N,001130,5000,84 억,,133918,N,N,0,N,00,N
 20250218,160116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131200,-300,5,-0.23,43334000,332,66.27,131600,131600,130000,170900,92100,131500,130524.10,7.93,0,-137,133166,132332,130666,129832,128166,132750,130250,85,39400,5000,97310,100,1,1690000,2217,2.73,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.23,120900,20241209,8.52,131600,-0.30,20250218,123100,6.58,20250203,147800,-11.23,20240617,120900,8.52,20241209,0.43,N,001130,5000,84 억,,133969,N,N,1,N,00,N
 20250218,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130600,-900,5,-0.68,36930100,283,56.49,131600,131600,130000,170900,92100,131500,130495.05,7.93,0,-131,133166,132332,130666,129832,128166,132750,130250,85,39400,5000,97310,100,1,1690000,2207,2.72,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.64,120900,20241209,8.02,131600,-0.76,20250218,123100,6.09,20250203,147800,-11.64,20240617,120900,8.02,20241209,0.43,N,001130,5000,84 억,,133969,N,N,1,N,00,N
 20250218,140116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130500,-1000,5,-0.76,27397700,210,41.92,131600,131600,130000,170900,92100,131500,130465.24,7.93,0,-86,133166,132332,130666,129832,128166,132750,130250,85,39400,5000,97310,100,1,1690000,2205,2.72,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.71,120900,20241209,7.94,131600,-0.84,20250218,123100,6.01,20250203,147800,-11.71,20240617,120900,7.94,20241209,0.43,N,001130,5000,84 억,,133969,N,N,1,N,00,N

001140/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160116,58,100.00,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,-2521.00,2368.00,3790,20240207,-44.33,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3545,-40.48,20240219,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250219,150117,58,100.00,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,-2521.00,2368.00,3790,20240207,-44.33,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3545,-40.48,20240219,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250219,140116,58,100.00,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,-2521.00,2368.00,3790,20240207,-44.33,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3545,-40.48,20240219,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250219,130116,58,100.00,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,-2521.00,2368.00,3790,20240207,-44.33,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3545,-40.48,20240219,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250219,120116,58,100.00,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,-2521.00,2368.00,3790,20240207,-44.33,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3545,-40.48,20240219,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250219,110116,58,100.00,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,-2521.00,2368.00,3790,20240207,-44.33,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3545,-40.48,20240219,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250219,100116,58,100.00,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,-2521.00,2368.00,3790,20240207,-44.33,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3545,-40.48,20240219,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250219,090116,58,100.00,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,-2521.00,2368.00,3790,20240207,-44.33,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3545,-40.48,20240219,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
 20250218,160116,58,100.00,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,-2521.00,2368.00,3790,20240207,-44.33,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3545,-40.48,20240219,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
 20250218,150116,58,100.00,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,-2521.00,2368.00,3790,20240207,-44.33,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3545,-40.48,20240219,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
 20250218,140116,58,100.00,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,-2521.00,2368.00,3790,20240207,-44.33,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3545,-40.48,20240219,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N

001200/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2810,115,2,4.27,3637785100,1312215,102.94,2705,2820,2680,3500,1890,2695,2772.12,11.23,0,-176570,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2722,8.86,0.27,12,1.35,317.00,10557.00,6460,20240625,-56.50,2305,20250203,21.91,2820,-0.35,20250219,2305,21.91,20250203,6460,-56.50,20240625,2305,21.91,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,177,N,00,N
+20250219,150117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2810,115,2,4.27,3453203315,1246446,97.78,2705,2820,2680,3500,1890,2695,2770.44,11.23,0,-155976,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2722,8.86,0.27,12,1.29,317.00,10557.00,6460,20240625,-56.50,2305,20250203,21.91,2820,-0.35,20250219,2305,21.91,20250203,6460,-56.50,20240625,2305,21.91,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
+20250219,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2805,110,2,4.08,2848631365,1030642,80.85,2705,2815,2680,3500,1890,2695,2763.94,11.23,0,-78095,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2717,8.85,0.27,12,1.06,317.00,10557.00,6460,20240625,-56.58,2305,20250203,21.69,2815,-0.36,20250219,2305,21.69,20250203,6460,-56.58,20240625,2305,21.69,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
+20250219,130116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2805,110,2,4.08,2163620550,785427,61.61,2705,2815,2680,3500,1890,2695,2754.71,11.23,0,-10944,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2717,8.85,0.27,12,0.81,317.00,10557.00,6460,20240625,-56.58,2305,20250203,21.69,2815,-0.36,20250219,2305,21.69,20250203,6460,-56.58,20240625,2305,21.69,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
+20250219,120117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2770,75,2,2.78,1744365870,635420,49.85,2705,2790,2680,3500,1890,2695,2745.22,11.23,0,-12101,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2683,8.74,0.26,12,0.66,317.00,10557.00,6460,20240625,-57.12,2305,20250203,20.17,2790,-0.72,20250219,2305,20.17,20250203,6460,-57.12,20240625,2305,20.17,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
+20250219,110116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2775,80,2,2.97,1274023420,465861,36.55,2705,2790,2680,3500,1890,2695,2734.77,11.23,0,19573,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2688,8.75,0.26,12,0.48,317.00,10557.00,6460,20240625,-57.04,2305,20250203,20.39,2790,-0.54,20250219,2305,20.39,20250203,6460,-57.04,20240625,2305,20.39,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
+20250219,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2690,-5,5,-0.19,385381665,142914,11.21,2705,2715,2680,3500,1890,2695,2696.60,11.23,0,-29829,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2606,8.49,0.25,12,0.15,317.00,10557.00,6460,20240625,-58.36,2305,20250203,16.70,2720,-1.10,20250218,2305,16.70,20250203,6460,-58.36,20240625,2305,16.70,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
+20250219,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2685,-10,5,-0.37,69621265,25747,2.02,2705,2710,2685,3500,1890,2695,2704.05,11.23,0,-11953,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2601,8.47,0.25,12,0.03,317.00,10557.00,6460,20240625,-58.44,2305,20250203,16.49,2720,-1.29,20250218,2305,16.49,20250203,6460,-58.44,20240625,2305,16.49,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
 20250218,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2695,80,2,3.06,3414193140,1270826,117.13,2625,2720,2595,3395,1835,2615,2686.59,11.32,0,-64438,2738,2676,2583,2521,2428,2707,2552,5376,780,5000,1880,5,1,96866418,2611,8.50,0.26,12,1.31,317.00,10557.00,6460,20240625,-58.28,2305,20250203,16.92,2720,-0.92,20250218,2305,16.92,20250203,6460,-58.28,20240625,2305,16.92,20250203,4.78,N,001200,5000,5375 억,,10965690,N,N,199,N,00,N
 20250218,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2695,80,2,3.06,3345009065,1245114,114.76,2625,2720,2595,3395,1835,2615,2686.51,11.32,0,-60575,2738,2676,2583,2521,2428,2707,2552,5376,780,5000,1880,5,1,96866418,2611,8.50,0.26,12,1.29,317.00,10557.00,6460,20240625,-58.28,2305,20250203,16.92,2720,-0.92,20250218,2305,16.92,20250203,6460,-58.28,20240625,2305,16.92,20250203,4.78,N,001200,5000,5375 억,,10965690,N,N,0,N,00,N
 20250218,140117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2705,90,2,3.44,2822961550,1052230,96.98,2625,2720,2595,3395,1835,2615,2682.84,11.32,0,-28935,2738,2676,2583,2521,2428,2707,2552,5376,780,5000,1880,5,1,96866418,2620,8.53,0.26,12,1.09,317.00,10557.00,6460,20240625,-58.13,2305,20250203,17.35,2720,-0.55,20250218,2305,17.35,20250203,6460,-58.13,20240625,2305,17.35,20250203,4.78,N,001200,5000,5375 억,,10965690,N,N,0,N,00,N

001210/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,810,-6,5,-0.74,277421154,345747,177.53,807,816,795,1060,572,816,802.38,13.05,0,-3684,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,466,-1.81,0.62,12,0.60,-448.00,1313.00,1349,20250115,-39.96,589,20241204,37.52,1349,-39.96,20250115,785,3.18,20250203,1349,-39.96,20250115,589,37.52,20241204,0.03,N,001210,500,287 억,,7502546,N,N,6,N,00,N
+20250219,150117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,801,-15,5,-1.84,264543473,329778,169.33,807,816,795,1060,572,816,802.19,13.05,0,-1039,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,460,-1.79,0.61,12,0.57,-448.00,1313.00,1349,20250115,-40.62,589,20241204,35.99,1349,-40.62,20250115,785,2.04,20250203,1349,-40.62,20250115,589,35.99,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
+20250219,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,806,-10,5,-1.23,204453045,254863,130.87,807,816,795,1060,572,816,802.21,13.05,0,-7623,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,463,-1.80,0.61,12,0.44,-448.00,1313.00,1349,20250115,-40.25,589,20241204,36.84,1349,-40.25,20250115,785,2.68,20250203,1349,-40.25,20250115,589,36.84,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
+20250219,130116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,816,0,3,0.00,188456993,235077,120.71,807,816,795,1060,572,816,801.68,13.05,0,-9706,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,469,-1.82,0.62,12,0.41,-448.00,1313.00,1349,20250115,-39.51,589,20241204,38.54,1349,-39.51,20250115,785,3.95,20250203,1349,-39.51,20250115,589,38.54,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
+20250219,120117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,803,-13,5,-1.59,144195524,180265,92.56,807,812,795,1060,572,816,799.91,13.05,0,-14266,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,462,-1.79,0.61,12,0.31,-448.00,1313.00,1349,20250115,-40.47,589,20241204,36.33,1349,-40.47,20250115,785,2.29,20250203,1349,-40.47,20250115,589,36.33,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
+20250219,110116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,804,-12,5,-1.47,90637096,113166,58.11,807,812,795,1060,572,816,800.92,13.05,0,-12199,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,462,-1.79,0.61,12,0.20,-448.00,1313.00,1349,20250115,-40.40,589,20241204,36.50,1349,-40.40,20250115,785,2.42,20250203,1349,-40.40,20250115,589,36.50,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
+20250219,100116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,800,-16,5,-1.96,71800656,89686,46.05,807,812,795,1060,572,816,800.58,13.05,0,-7064,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,460,-1.79,0.61,12,0.16,-448.00,1313.00,1349,20250115,-40.70,589,20241204,35.82,1349,-40.70,20250115,785,1.91,20250203,1349,-40.70,20250115,589,35.82,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
+20250219,090117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,798,-18,5,-2.21,3747811,4680,2.40,807,807,798,1060,572,816,800.81,13.05,0,-4020,834,824,811,801,788,830,807,287,244,500,570,1,1,57472957,459,-1.78,0.61,12,0.01,-448.00,1313.00,1349,20250115,-40.85,589,20241204,35.48,1349,-40.85,20250115,785,1.66,20250203,1349,-40.85,20250115,589,35.48,20241204,0.03,N,001210,500,287 억,,7502546,N,N,0,N,00,N
 20250218,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,816,-2,5,-0.24,152858510,189647,61.48,813,821,798,1063,573,818,806.00,13.03,0,7539,849,833,817,801,785,841,809,287,245,500,570,1,1,57472957,469,-1.82,0.62,12,0.33,-448.00,1313.00,1349,20250115,-39.51,589,20241204,38.54,1349,-39.51,20250115,785,3.95,20250203,1349,-39.51,20250115,589,38.54,20241204,0.08,N,001210,500,287 억,,7490963,N,N,0,N,00,N
 20250218,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,806,-12,5,-1.47,84851350,105059,34.06,813,816,804,1063,573,818,807.65,13.03,0,2159,849,833,817,801,785,841,809,287,245,500,570,1,1,57472957,463,-1.80,0.61,12,0.18,-448.00,1313.00,1349,20250115,-40.25,589,20241204,36.84,1349,-40.25,20250115,785,2.68,20250203,1349,-40.25,20250115,589,36.84,20241204,0.08,N,001210,500,287 억,,7490963,N,N,0,N,00,N
 20250218,140117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,809,-9,5,-1.10,58164985,72017,23.35,813,816,804,1063,573,818,807.66,13.03,0,-590,849,833,817,801,785,841,809,287,245,500,570,1,1,57472957,465,-1.81,0.62,12,0.13,-448.00,1313.00,1349,20250115,-40.03,589,20241204,37.35,1349,-40.03,20250115,785,3.06,20250203,1349,-40.03,20250115,589,37.35,20241204,0.08,N,001210,500,287 억,,7490963,N,N,0,N,00,N

001230/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,-10,5,-0.14,410472480,56305,112.97,7240,7340,7230,9450,5090,7270,7290.16,10.01,0,19132,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2309,1.68,0.14,12,0.18,4328.00,51560.00,10960,20240206,-33.76,6900,20250203,5.22,7540,-3.71,20250106,6900,5.22,20250203,9320,-22.10,20240219,6900,5.22,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,27,N,00,N
+20250219,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,40,2,0.55,357066260,48962,98.24,7240,7340,7230,9450,5090,7270,7292.72,10.01,0,18792,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2325,1.69,0.14,12,0.15,4328.00,51560.00,10960,20240206,-33.30,6900,20250203,5.94,7540,-3.05,20250106,6900,5.94,20250203,9320,-21.57,20240219,6900,5.94,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
+20250219,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,40,2,0.55,338307300,46399,93.10,7240,7330,7230,9450,5090,7270,7291.26,10.01,0,18601,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2325,1.69,0.14,12,0.15,4328.00,51560.00,10960,20240206,-33.30,6900,20250203,5.94,7540,-3.05,20250106,6900,5.94,20250203,9320,-21.57,20240219,6900,5.94,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
+20250219,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,40,2,0.55,181581170,24877,49.91,7240,7330,7230,9450,5090,7270,7299.16,10.01,0,4533,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2325,1.69,0.14,12,0.08,4328.00,51560.00,10960,20240206,-33.30,6900,20250203,5.94,7540,-3.05,20250106,6900,5.94,20250203,9320,-21.57,20240219,6900,5.94,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
+20250219,120117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7300,30,2,0.41,108178580,14854,29.80,7240,7330,7230,9450,5090,7270,7282.79,10.01,0,4094,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2321,1.69,0.14,12,0.05,4328.00,51560.00,10960,20240206,-33.39,6900,20250203,5.80,7540,-3.18,20250106,6900,5.80,20250203,9320,-21.67,20240219,6900,5.80,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
+20250219,110117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,40,2,0.55,62056490,8539,17.13,7240,7310,7230,9450,5090,7270,7267.42,10.01,0,2157,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2325,1.69,0.14,12,0.03,4328.00,51560.00,10960,20240206,-33.30,6900,20250203,5.94,7540,-3.05,20250106,6900,5.94,20250203,9320,-21.57,20240219,6900,5.94,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
+20250219,100117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7300,30,2,0.41,51184670,7050,14.15,7240,7300,7230,9450,5090,7270,7260.24,10.01,0,1392,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2321,1.69,0.14,12,0.02,4328.00,51560.00,10960,20240206,-33.39,6900,20250203,5.80,7540,-3.18,20250106,6900,5.80,20250203,9320,-21.67,20240219,6900,5.80,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
+20250219,090117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7240,-30,5,-0.41,3460720,478,0.96,7240,7240,7240,9450,5090,7270,7240.00,10.01,0,-75,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2302,1.67,0.14,12,0.00,4328.00,51560.00,10960,20240206,-33.94,6900,20250203,4.93,7540,-3.98,20250106,6900,4.93,20250203,9320,-22.32,20240219,6900,4.93,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
 20250218,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7270,-50,5,-0.68,363303050,49838,162.24,7240,7340,7240,9510,5130,7320,7289.74,9.95,0,12564,7440,7380,7310,7250,7180,7410,7280,2711,2190,5000,5410,10,1,31800483,2312,1.68,0.14,12,0.16,4328.00,51560.00,11350,20240205,-35.95,6900,20250203,5.36,7540,-3.58,20250106,6900,5.36,20250203,9320,-22.00,20240219,6900,5.36,20250203,0.68,N,001230,5000,2710 억,,3165097,N,N,13,N,00,N
 20250218,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7290,-30,5,-0.41,313036060,42922,139.72,7240,7340,7240,9510,5130,7320,7293.14,9.95,0,12541,7440,7380,7310,7250,7180,7410,7280,2711,2190,5000,5410,10,1,31800483,2318,1.68,0.14,12,0.13,4328.00,51560.00,11350,20240205,-35.77,6900,20250203,5.65,7540,-3.32,20250106,6900,5.65,20250203,9320,-21.78,20240219,6900,5.65,20250203,0.68,N,001230,5000,2710 억,,3165097,N,N,13,N,00,N
 20250218,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7300,-20,5,-0.27,267227380,36646,119.29,7240,7340,7240,9510,5130,7320,7292.13,9.95,0,11481,7440,7380,7310,7250,7180,7410,7280,2711,2190,5000,5410,10,1,31800483,2321,1.69,0.14,12,0.12,4328.00,51560.00,11350,20240205,-35.68,6900,20250203,5.80,7540,-3.18,20250106,6900,5.80,20250203,9320,-21.67,20240219,6900,5.80,20250203,0.68,N,001230,5000,2710 억,,3165097,N,N,13,N,00,N

001250/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2700,20,2,0.75,2010819065,745595,117.00,2675,2725,2660,3480,1880,2680,2696.93,5.11,0,152687,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2228,8.04,0.53,12,0.90,336.00,5119.00,4455,20240920,-39.39,2325,20240418,16.13,2910,-7.22,20250120,2470,9.31,20250207,4455,-39.39,20240920,2325,16.13,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,196,N,00,N
+20250219,150118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2710,30,2,1.12,1869704780,693421,108.81,2675,2725,2660,3480,1880,2680,2696.35,5.11,0,158085,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2237,8.07,0.53,12,0.84,336.00,5119.00,4455,20240920,-39.17,2325,20240418,16.56,2910,-6.87,20250120,2470,9.72,20250207,4455,-39.17,20240920,2325,16.56,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
+20250219,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2710,30,2,1.12,1619147805,600836,94.28,2675,2725,2660,3480,1880,2680,2694.83,5.11,0,135756,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2237,8.07,0.53,12,0.73,336.00,5119.00,4455,20240920,-39.17,2325,20240418,16.56,2910,-6.87,20250120,2470,9.72,20250207,4455,-39.17,20240920,2325,16.56,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
+20250219,130117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2700,20,2,0.75,1384687720,514235,80.69,2675,2725,2660,3480,1880,2680,2692.71,5.11,0,117680,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2228,8.04,0.53,12,0.62,336.00,5119.00,4455,20240920,-39.39,2325,20240418,16.13,2910,-7.22,20250120,2470,9.31,20250207,4455,-39.39,20240920,2325,16.13,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
+20250219,120117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2705,25,2,0.93,1230151105,457115,71.73,2675,2725,2660,3480,1880,2680,2691.12,5.11,0,109529,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2233,8.05,0.53,12,0.55,336.00,5119.00,4455,20240920,-39.28,2325,20240418,16.34,2910,-7.04,20250120,2470,9.51,20250207,4455,-39.28,20240920,2325,16.34,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
+20250219,110117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2700,20,2,0.75,1103495650,410200,64.37,2675,2725,2660,3480,1880,2680,2690.14,5.11,0,103374,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2228,8.04,0.53,12,0.50,336.00,5119.00,4455,20240920,-39.39,2325,20240418,16.13,2910,-7.22,20250120,2470,9.31,20250207,4455,-39.39,20240920,2325,16.13,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
+20250219,100117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2690,10,2,0.37,562295670,209744,32.91,2675,2705,2660,3480,1880,2680,2680.87,5.11,0,66559,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2220,8.01,0.53,12,0.25,336.00,5119.00,4455,20240920,-39.62,2325,20240418,15.70,2910,-7.56,20250120,2470,8.91,20250207,4455,-39.62,20240920,2325,15.70,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
+20250219,090117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2675,-5,5,-0.19,13736565,5126,0.80,2675,2690,2675,3480,1880,2680,2679.78,5.11,0,3126,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2208,7.96,0.52,12,0.01,336.00,5119.00,4455,20240920,-39.96,2325,20240418,15.05,2910,-8.08,20250120,2470,8.30,20250207,4455,-39.96,20240920,2325,15.05,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
 20250218,160117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2680,40,2,1.52,1684918305,635108,122.53,2645,2680,2625,3430,1850,2640,2652.96,4.85,0,215409,2683,2661,2623,2601,2563,2672,2612,2063,790,2500,1680,5,1,82533764,2212,7.98,0.52,12,0.77,336.00,5119.00,4455,20240920,-39.84,2325,20240418,15.27,2910,-7.90,20250120,2470,8.50,20250207,4455,-39.84,20240920,2325,15.27,20240418,4.49,N,001250,2500,2063 억,,4003319,N,N,101,N,00,N
 20250218,150117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2665,25,2,0.95,1464193380,552485,106.59,2645,2665,2625,3430,1850,2640,2650.20,4.85,0,197190,2683,2661,2623,2601,2563,2672,2612,2063,790,2500,1680,5,1,82533764,2200,7.93,0.52,12,0.67,336.00,5119.00,4455,20240920,-40.18,2325,20240418,14.62,2910,-8.42,20250120,2470,7.89,20250207,4455,-40.18,20240920,2325,14.62,20240418,4.49,N,001250,2500,2063 억,,4003319,N,N,101,N,00,N
 20250218,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2650,10,2,0.38,1256791525,474440,91.53,2645,2665,2625,3430,1850,2640,2649.00,4.85,0,153747,2683,2661,2623,2601,2563,2672,2612,2063,790,2500,1680,5,1,82533764,2187,7.89,0.52,12,0.57,336.00,5119.00,4455,20240920,-40.52,2325,20240418,13.98,2910,-8.93,20250120,2470,7.29,20250207,4455,-40.52,20240920,2325,13.98,20240418,4.49,N,001250,2500,2063 억,,4003319,N,N,101,N,00,N

001260/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8210,-80,5,-0.97,296299910,35988,154.10,8290,8480,8140,10770,5810,8290,8233.30,1.18,0,-4213,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,807,13.48,0.71,12,0.37,609.00,11513.00,10500,20241113,-21.81,5660,20240418,45.05,8760,-6.28,20250206,7420,10.65,20250203,10500,-21.81,20241113,5660,45.05,20240418,0.27,N,001260,5000,491 억,,116313,N,N,8,N,00,N
+20250219,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8160,-130,5,-1.57,290076640,35227,150.85,8290,8480,8140,10770,5810,8290,8234.50,1.18,0,-3770,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,802,13.40,0.71,12,0.36,609.00,11513.00,10500,20241113,-22.29,5660,20240418,44.17,8760,-6.85,20250206,7420,9.97,20250203,10500,-22.29,20241113,5660,44.17,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
+20250219,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,-90,5,-1.09,282542230,34306,146.90,8290,8480,8140,10770,5810,8290,8235.94,1.18,0,-3761,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,806,13.46,0.71,12,0.35,609.00,11513.00,10500,20241113,-21.90,5660,20240418,44.88,8760,-6.39,20250206,7420,10.51,20250203,10500,-21.90,20241113,5660,44.88,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
+20250219,130117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8160,-130,5,-1.57,269129090,32666,139.88,8290,8480,8140,10770,5810,8290,8238.81,1.18,0,-3888,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,802,13.40,0.71,12,0.33,609.00,11513.00,10500,20241113,-22.29,5660,20240418,44.17,8760,-6.85,20250206,7420,9.97,20250203,10500,-22.29,20241113,5660,44.17,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
+20250219,120118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8160,-130,5,-1.57,244258220,29624,126.85,8290,8480,8140,10770,5810,8290,8245.28,1.18,0,-4428,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,802,13.40,0.71,12,0.30,609.00,11513.00,10500,20241113,-22.29,5660,20240418,44.17,8760,-6.85,20250206,7420,9.97,20250203,10500,-22.29,20241113,5660,44.17,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
+20250219,110117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8160,-130,5,-1.57,220595900,26723,114.43,8290,8480,8160,10770,5810,8290,8254.91,1.18,0,-4430,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,802,13.40,0.71,12,0.27,609.00,11513.00,10500,20241113,-22.29,5660,20240418,44.17,8760,-6.85,20250206,7420,9.97,20250203,10500,-22.29,20241113,5660,44.17,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
+20250219,100117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,-90,5,-1.09,169157480,20438,87.52,8290,8480,8170,10770,5810,8290,8276.62,1.18,0,-3346,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,806,13.46,0.71,12,0.21,609.00,11513.00,10500,20241113,-21.90,5660,20240418,44.88,8760,-6.39,20250206,7420,10.51,20250203,10500,-21.90,20241113,5660,44.88,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
+20250219,090117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8290,0,3,0.00,13811140,1666,7.13,8290,8290,8290,10770,5810,8290,8290.00,1.18,0,-355,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,815,13.61,0.72,12,0.02,609.00,11513.00,10500,20241113,-21.05,5660,20240418,46.47,8760,-5.37,20250206,7420,11.73,20250203,10500,-21.05,20241113,5660,46.47,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
 20250218,160117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8290,60,2,0.73,191353760,23133,71.62,8320,8330,8200,10690,5770,8230,8271.81,1.17,0,952,8556,8392,8276,8112,7996,8335,8055,492,2460,5000,5260,10,1,9832572,815,13.61,0.72,12,0.24,609.00,11513.00,10500,20241113,-21.05,5660,20240418,46.47,8760,-5.37,20250206,7420,11.73,20250203,10500,-21.05,20241113,5660,46.47,20240418,0.26,N,001260,5000,491 억,,115136,N,N,3,N,00,N
 20250218,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8320,90,2,1.09,188043020,22734,70.38,8320,8330,8200,10690,5770,8230,8271.44,1.17,0,923,8556,8392,8276,8112,7996,8335,8055,492,2460,5000,5260,10,1,9832572,818,13.66,0.72,12,0.23,609.00,11513.00,10500,20241113,-20.76,5660,20240418,47.00,8760,-5.02,20250206,7420,12.13,20250203,10500,-20.76,20241113,5660,47.00,20240418,0.26,N,001260,5000,491 억,,115136,N,N,3,N,00,N
 20250218,140118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,70,2,0.85,161702620,19553,60.54,8320,8330,8200,10690,5770,8230,8269.96,1.17,0,-44,8556,8392,8276,8112,7996,8335,8055,492,2460,5000,5260,10,1,9832572,816,13.63,0.72,12,0.20,609.00,11513.00,10500,20241113,-20.95,5660,20240418,46.64,8760,-5.25,20250206,7420,11.86,20250203,10500,-20.95,20241113,5660,46.64,20240418,0.26,N,001260,5000,491 억,,115136,N,N,3,N,00,N

001270/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,100,2,0.37,108952450,4039,117.24,27100,27250,26750,34900,18800,26850,26975.11,1.34,0,-267,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2795,6.29,0.44,12,0.04,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26550,1.51,20250217,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,139185,N,N,16,N,00,N
+20250219,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,150,2,0.56,106661200,3954,114.78,27100,27250,26750,34900,18800,26850,26975.52,1.34,0,-274,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2800,6.30,0.44,12,0.04,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26550,1.69,20250217,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
+20250219,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,100,2,0.37,104501250,3874,112.45,27100,27250,26750,34900,18800,26850,26975.03,1.34,0,-274,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2795,6.29,0.44,12,0.04,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26550,1.51,20250217,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
+20250219,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,100,2,0.37,86229100,3196,92.77,27100,27250,26750,34900,18800,26850,26980.32,1.34,0,-274,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2795,6.29,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26550,1.51,20250217,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
+20250219,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,150,2,0.56,82806400,3069,89.09,27100,27250,26750,34900,18800,26850,26981.56,1.34,0,-148,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2800,6.30,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26550,1.69,20250217,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
+20250219,110118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,50,2,0.19,10661300,397,11.52,27100,27250,26750,34900,18800,26850,26854.66,1.34,0,2,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2789,6.28,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26550,1.32,20250217,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
+20250219,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-50,5,-0.19,1827100,68,1.97,27100,27250,26750,34900,18800,26850,26869.12,1.34,0,13,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2779,6.25,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26550,0.94,20250217,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
+20250219,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27200,350,2,1.30,217350,8,0.23,27100,27250,27100,34900,18800,26850,27168.75,1.34,0,3,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2821,6.35,0.45,12,0.00,4286.00,61056.00,30500,20241107,-10.82,22000,20240412,23.64,27800,-2.16,20250109,26550,2.45,20250217,30500,-10.82,20241107,22000,23.64,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
 20250218,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-150,5,-0.56,92845200,3445,38.28,26950,27400,26700,35100,18900,27000,26950.71,1.34,0,11,27966,27482,27016,26532,26066,27725,26775,518,8100,5000,19440,50,1,10369886,2784,6.26,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26550,1.13,20250217,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,139177,N,N,5,N,00,N
 20250218,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-50,5,-0.19,92011750,3414,37.93,26950,27400,26700,35100,18900,27000,26951.30,1.34,0,-7,27966,27482,27016,26532,26066,27725,26775,518,8100,5000,19440,50,1,10369886,2795,6.29,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26550,1.51,20250217,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,139177,N,N,5,N,00,N
 20250218,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,-100,5,-0.37,77854150,2889,32.10,26950,27400,26700,35100,18900,27000,26948.48,1.34,0,8,27966,27482,27016,26532,26066,27725,26775,518,8100,5000,19440,50,1,10369886,2789,6.28,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26550,1.32,20250217,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,139177,N,N,5,N,00,N

001290/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-2,5,-0.47,125885212,299738,719.07,422,427,416,548,296,422,419.98,0.28,0,117,428,425,422,419,416,426,420,1096,126,1000,290,1,1,108337120,455,84.00,0.19,12,0.28,5.00,2193.00,850,20240221,-50.59,401,20241209,4.74,443,-5.19,20250123,411,2.19,20250214,850,-50.59,20240221,401,4.74,20241209,0.17,N,001290,1000,1096 억,,298076,N,N,82,N,00,N
+20250219,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,-5,5,-1.18,121301105,288791,692.81,422,427,416,548,296,422,420.03,0.28,0,3640,428,425,422,419,416,426,420,1096,126,1000,290,1,1,108337120,452,83.40,0.19,12,0.27,5.00,2193.00,850,20240221,-50.94,401,20241209,3.99,443,-5.87,20250123,411,1.46,20250214,850,-50.94,20240221,401,3.99,20241209,0.17,N,001290,1000,1096 억,,298076,N,N,7,N,00,N
+20250219,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,422,0,3,0.00,99384232,236527,567.43,422,427,416,548,296,422,420.18,0.28,0,5325,428,425,422,419,416,426,420,1096,126,1000,290,1,1,108337120,457,84.40,0.19,12,0.22,5.00,2193.00,850,20240221,-50.35,401,20241209,5.24,443,-4.74,20250123,411,2.68,20250214,850,-50.35,20240221,401,5.24,20241209,0.17,N,001290,1000,1096 억,,298076,N,N,7,N,00,N
+20250219,130118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,-4,5,-0.95,76970996,183145,439.37,422,427,416,548,296,422,420.27,0.28,0,7674,428,425,422,419,416,426,420,1096,126,1000,290,1,1,108337120,453,83.60,0.19,12,0.17,5.00,2193.00,850,20240221,-50.82,401,20241209,4.24,443,-5.64,20250123,411,1.70,20250214,850,-50.82,20240221,401,4.24,20241209,0.17,N,001290,1000,1096 억,,298076,N,N,7,N,00,N
+20250219,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-2,5,-0.47,50258225,119372,286.37,422,427,416,548,296,422,421.02,0.28,0,4619,428,425,422,419,416,426,420,1096,126,1000,290,1,1,108337120,455,84.00,0.19,12,0.11,5.00,2193.00,850,20240221,-50.59,401,20241209,4.74,443,-5.19,20250123,411,2.19,20250214,850,-50.59,20240221,401,4.74,20241209,0.17,N,001290,1000,1096 억,,298076,N,N,7,N,00,N
+20250219,110118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,426,4,2,0.95,39872149,94822,227.48,422,427,416,548,296,422,420.49,0.28,0,2013,428,425,422,419,416,426,420,1096,126,1000,290,1,1,108337120,462,85.20,0.19,12,0.09,5.00,2193.00,850,20240221,-49.88,401,20241209,6.23,443,-3.84,20250123,411,3.65,20250214,850,-49.88,20240221,401,6.23,20241209,0.17,N,001290,1000,1096 억,,298076,N,N,7,N,00,N
+20250219,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,-4,5,-0.95,26965381,64281,154.21,422,425,416,548,296,422,419.49,0.28,0,1687,428,425,422,419,416,426,420,1096,126,1000,290,1,1,108337120,453,83.60,0.19,12,0.06,5.00,2193.00,850,20240221,-50.82,401,20241209,4.24,443,-5.64,20250123,411,1.70,20250214,850,-50.82,20240221,401,4.24,20241209,0.17,N,001290,1000,1096 억,,298076,N,N,7,N,00,N
+20250219,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,422,0,3,0.00,0,0,0.00,0,0,0,548,296,422,0.00,0.28,0,0,428,425,422,419,416,426,420,1096,126,1000,290,1,1,108337120,457,84.40,0.19,12,0.00,5.00,2193.00,850,20240221,-50.35,401,20241209,5.24,443,-4.74,20250123,411,2.68,20250214,850,-50.35,20240221,401,5.24,20241209,0.17,N,001290,1000,1096 억,,298076,N,N,7,N,00,N
 20250218,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,422,2,2,0.48,17568792,41684,39.05,421,425,419,546,294,420,421.48,0.27,0,1656,434,426,420,412,406,431,417,1096,126,1000,290,1,1,108337120,457,84.40,0.19,12,0.04,5.00,2193.00,850,20240221,-50.35,401,20241209,5.24,443,-4.74,20250123,411,2.68,20250214,850,-50.35,20240221,401,5.24,20241209,0.17,N,001290,1000,1096 억,,296420,N,N,7,N,00,N
 20250218,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,0,3,0.00,16278778,38627,36.19,421,425,419,546,294,420,421.44,0.27,0,1743,434,426,420,412,406,431,417,1096,126,1000,290,1,1,108337120,455,84.00,0.19,12,0.04,5.00,2193.00,850,20240221,-50.59,401,20241209,4.74,443,-5.19,20250123,411,2.19,20250214,850,-50.59,20240221,401,4.74,20241209,0.17,N,001290,1000,1096 억,,296420,N,N,58,N,00,N
 20250218,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,422,2,2,0.48,8952025,21222,19.88,421,425,420,546,294,420,421.83,0.27,0,1698,434,426,420,412,406,431,417,1096,126,1000,290,1,1,108337120,457,84.40,0.19,12,0.02,5.00,2193.00,850,20240221,-50.35,401,20241209,5.24,443,-4.74,20250123,411,2.68,20250214,850,-50.35,20240221,401,5.24,20241209,0.17,N,001290,1000,1096 억,,296420,N,N,58,N,00,N

001340/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,180,2,2.55,1881511840,259976,199.55,7000,7330,7000,9170,4950,7060,7237.25,2.15,0,41500,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3252,42.09,1.52,12,0.58,172.00,4772.00,18440,20240612,-60.74,6550,20241227,10.53,8160,-11.27,20250107,6580,10.03,20250210,18440,-60.74,20240612,6550,10.53,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
+20250219,150119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,180,2,2.55,1799792160,248687,190.88,7000,7330,7000,9170,4950,7060,7237.18,2.15,0,42664,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3252,42.09,1.52,12,0.55,172.00,4772.00,18440,20240612,-60.74,6550,20241227,10.53,8160,-11.27,20250107,6580,10.03,20250210,18440,-60.74,20240612,6550,10.53,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
+20250219,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7200,140,2,1.98,1590542170,219656,168.60,7000,7330,7000,9170,4950,7060,7241.06,2.15,0,33436,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3234,41.86,1.51,12,0.49,172.00,4772.00,18440,20240612,-60.95,6550,20241227,9.92,8160,-11.76,20250107,6580,9.42,20250210,18440,-60.95,20240612,6550,9.92,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
+20250219,130118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7220,160,2,2.27,1532639720,211627,162.44,7000,7330,7000,9170,4950,7060,7242.17,2.15,0,31759,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3243,41.98,1.51,12,0.47,172.00,4772.00,18440,20240612,-60.85,6550,20241227,10.23,8160,-11.52,20250107,6580,9.73,20250210,18440,-60.85,20240612,6550,10.23,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
+20250219,120119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7230,170,2,2.41,1439984580,198767,152.56,7000,7330,7000,9170,4950,7060,7244.59,2.15,0,31760,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3248,42.03,1.52,12,0.44,172.00,4772.00,18440,20240612,-60.79,6550,20241227,10.38,8160,-11.40,20250107,6580,9.88,20250210,18440,-60.79,20240612,6550,10.38,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
+20250219,110118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,250,2,3.54,1298991600,179291,137.62,7000,7330,7000,9170,4950,7060,7245.16,2.15,0,29251,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3284,42.50,1.53,12,0.40,172.00,4772.00,18440,20240612,-60.36,6550,20241227,11.60,8160,-10.42,20250107,6580,11.09,20250210,18440,-60.36,20240612,6550,11.60,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
+20250219,100118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7300,240,2,3.40,695223790,96469,74.05,7000,7310,7000,9170,4950,7060,7206.71,2.15,0,17055,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3279,42.44,1.53,12,0.21,172.00,4772.00,18440,20240612,-60.41,6550,20241227,11.45,8160,-10.54,20250107,6580,10.94,20250210,18440,-60.41,20240612,6550,11.45,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
+20250219,090118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,0,3,0.00,8624800,1232,0.95,7000,7060,7000,9170,4950,7060,7000.65,2.15,0,46,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3171,41.05,1.48,12,0.00,172.00,4772.00,18440,20240612,-61.71,6550,20241227,7.79,8160,-13.48,20250107,6580,7.29,20250210,18440,-61.71,20240612,6550,7.79,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
 20250218,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,10,2,0.14,908354350,129504,77.54,7060,7160,6880,9160,4940,7050,7014.10,2.15,0,-1067,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3171,41.05,1.48,12,0.29,172.00,4772.00,18440,20240612,-61.71,6550,20241227,7.79,8160,-13.48,20250107,6580,7.29,20250210,18440,-61.71,20240612,6550,7.79,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N
 20250218,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7020,-30,5,-0.43,860728950,122738,73.49,7060,7160,6880,9160,4940,7050,7012.73,2.15,0,-4198,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3153,40.81,1.47,12,0.27,172.00,4772.00,18440,20240612,-61.93,6550,20241227,7.18,8160,-13.97,20250107,6580,6.69,20250210,18440,-61.93,20240612,6550,7.18,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N
 20250218,140119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,-50,5,-0.71,797567480,113758,68.11,7060,7160,6880,9160,4940,7050,7011.09,2.15,0,-2983,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3144,40.70,1.47,12,0.25,172.00,4772.00,18440,20240612,-62.04,6550,20241227,6.87,8160,-14.22,20250107,6580,6.38,20250210,18440,-62.04,20240612,6550,6.87,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N

001360/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1598,29,2,1.85,1219824751,758079,172.37,1615,1634,1570,2035,1099,1569,1609.11,5.88,0,57143,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1505,-4.71,1.50,12,0.81,-339.00,1063.00,2410,20240223,-33.69,1390,20241209,14.96,1634,-2.20,20250219,1410,13.33,20250203,2410,-33.69,20240223,1390,14.96,20241209,0.49,N,001360,500,470 억,,5534034,N,N,93,N,00,N
+20250219,150119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1600,31,2,1.98,1190099710,739498,168.15,1615,1634,1570,2035,1099,1569,1609.33,5.88,0,59292,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1507,-4.72,1.51,12,0.79,-339.00,1063.00,2410,20240223,-33.61,1390,20241209,15.11,1634,-2.08,20250219,1410,13.48,20250203,2410,-33.61,20240223,1390,15.11,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
+20250219,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1602,33,2,2.10,1130227099,702138,159.65,1615,1634,1570,2035,1099,1569,1609.69,5.88,0,63611,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1508,-4.73,1.51,12,0.75,-339.00,1063.00,2410,20240223,-33.53,1390,20241209,15.25,1634,-1.96,20250219,1410,13.62,20250203,2410,-33.53,20240223,1390,15.25,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
+20250219,130118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1611,42,2,2.68,1040666985,646468,146.99,1615,1634,1570,2035,1099,1569,1609.77,5.88,0,62887,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1517,-4.75,1.52,12,0.69,-339.00,1063.00,2410,20240223,-33.15,1390,20241209,15.90,1634,-1.41,20250219,1410,14.26,20250203,2410,-33.15,20240223,1390,15.90,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
+20250219,120119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1616,47,2,3.00,979580379,608629,138.39,1615,1634,1570,2035,1099,1569,1609.49,5.88,0,64564,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1522,-4.77,1.52,12,0.65,-339.00,1063.00,2410,20240223,-32.95,1390,20241209,16.26,1634,-1.10,20250219,1410,14.61,20250203,2410,-32.95,20240223,1390,16.26,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
+20250219,110118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1600,31,2,1.98,849390272,527728,119.99,1615,1634,1570,2035,1099,1569,1609.52,5.88,0,16851,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1507,-4.72,1.51,12,0.56,-339.00,1063.00,2410,20240223,-33.61,1390,20241209,15.11,1634,-2.08,20250219,1410,13.48,20250203,2410,-33.61,20240223,1390,15.11,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
+20250219,100118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1594,25,2,1.59,705859250,438351,99.67,1615,1634,1570,2035,1099,1569,1610.26,5.88,0,-1524,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1501,-4.70,1.50,12,0.47,-339.00,1063.00,2410,20240223,-33.86,1390,20241209,14.68,1634,-2.45,20250219,1410,13.05,20250203,2410,-33.86,20240223,1390,14.68,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
+20250219,090118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1590,21,2,1.34,53984578,33496,7.62,1615,1618,1590,2035,1099,1569,1611.67,5.88,0,-11812,1603,1586,1563,1546,1523,1594,1554,471,466,500,1090,1,1,94162079,1497,-4.69,1.50,12,0.04,-339.00,1063.00,2410,20240223,-34.02,1390,20241209,14.39,1618,-1.73,20250219,1410,12.77,20250203,2410,-34.02,20240223,1390,14.39,20241209,0.49,N,001360,500,470 억,,5534034,N,N,0,N,00,N
 20250218,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1569,11,2,0.71,665830802,427009,28.95,1558,1580,1540,2025,1091,1558,1559.29,5.84,0,25755,1676,1617,1549,1490,1422,1646,1519,471,467,500,1090,1,1,94162079,1477,-4.63,1.48,12,0.45,-339.00,1063.00,2410,20240223,-34.90,1390,20241209,12.88,1609,-2.49,20250108,1410,11.28,20250203,2410,-34.90,20240223,1390,12.88,20241209,0.49,N,001360,500,470 억,,5502828,N,N,36,N,00,N
 20250218,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1572,14,2,0.90,607459517,389911,26.43,1558,1574,1540,2025,1091,1558,1557.94,5.84,0,26504,1676,1617,1549,1490,1422,1646,1519,471,467,500,1090,1,1,94162079,1480,-4.64,1.48,12,0.41,-339.00,1063.00,2410,20240223,-34.77,1390,20241209,13.09,1609,-2.30,20250108,1410,11.49,20250203,2410,-34.77,20240223,1390,13.09,20241209,0.49,N,001360,500,470 억,,5502828,N,N,36,N,00,N
 20250218,140119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1570,12,2,0.77,496472576,319199,21.64,1558,1574,1540,2025,1091,1558,1555.37,5.84,0,28446,1676,1617,1549,1490,1422,1646,1519,471,467,500,1090,1,1,94162079,1478,-4.63,1.48,12,0.34,-339.00,1063.00,2410,20240223,-34.85,1390,20241209,12.95,1609,-2.42,20250108,1410,11.35,20250203,2410,-34.85,20240223,1390,12.95,20241209,0.49,N,001360,500,470 억,,5502828,N,N,36,N,00,N

001380/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3590,220,2,6.53,13874398835,3912947,307.31,3370,3705,3270,4380,2360,3370,3545.48,1.74,0,148469,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1614,8.00,1.14,12,8.70,449.00,3138.00,4820,20241219,-25.52,1420,20240229,152.82,4235,-15.23,20250120,3230,11.15,20250102,4820,-25.52,20241219,1420,152.82,20240229,8.52,N,001380,500,224 억,,781517,N,N,44,N,00,N
+20250219,150120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3655,285,2,8.46,11582428435,3271415,256.93,3370,3705,3270,4380,2360,3370,3540.49,1.74,0,80601,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1643,8.14,1.16,12,7.28,449.00,3138.00,4820,20241219,-24.17,1420,20240229,157.39,4235,-13.70,20250120,3230,13.16,20250102,4820,-24.17,20241219,1420,157.39,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
+20250219,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3345,-25,5,-0.74,2060902525,621914,48.84,3370,3390,3270,4380,2360,3370,3313.81,1.74,0,-10704,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1504,7.45,1.07,12,1.38,449.00,3138.00,4820,20241219,-30.60,1420,20240229,135.56,4235,-21.02,20250120,3230,3.56,20250102,4820,-30.60,20241219,1420,135.56,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
+20250219,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3310,-60,5,-1.78,1802412920,544511,42.76,3370,3390,3270,4380,2360,3370,3310.15,1.74,0,-27474,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1488,7.37,1.05,12,1.21,449.00,3138.00,4820,20241219,-31.33,1420,20240229,133.10,4235,-21.84,20250120,3230,2.48,20250102,4820,-31.33,20241219,1420,133.10,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
+20250219,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3300,-70,5,-2.08,1647906645,497732,39.09,3370,3390,3270,4380,2360,3370,3310.83,1.74,0,-39342,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1484,7.35,1.05,12,1.11,449.00,3138.00,4820,20241219,-31.54,1420,20240229,132.39,4235,-22.08,20250120,3230,2.17,20250102,4820,-31.54,20241219,1420,132.39,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
+20250219,110119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3290,-80,5,-2.37,1423797450,429383,33.72,3370,3390,3270,4380,2360,3370,3315.91,1.74,0,-50586,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1479,7.33,1.05,12,0.95,449.00,3138.00,4820,20241219,-31.74,1420,20240229,131.69,4235,-22.31,20250120,3230,1.86,20250102,4820,-31.74,20241219,1420,131.69,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
+20250219,100119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3310,-60,5,-1.78,760969595,227833,17.89,3370,3390,3300,4380,2360,3370,3340.03,1.74,0,-35828,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1488,7.37,1.05,12,0.51,449.00,3138.00,4820,20241219,-31.33,1420,20240229,133.10,4235,-21.84,20250120,3230,2.48,20250102,4820,-31.33,20241219,1420,133.10,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
+20250219,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3365,-5,5,-0.15,34482600,10234,0.80,3370,3380,3365,4380,2360,3370,3369.42,1.74,0,-2289,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1513,7.49,1.07,12,0.02,449.00,3138.00,4820,20241219,-30.19,1420,20240229,136.97,4235,-20.54,20250120,3230,4.18,20250102,4820,-30.19,20241219,1420,136.97,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
 20250218,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3370,-80,5,-2.32,4353776575,1261495,190.89,3450,3580,3355,4485,2415,3450,3451.36,2.28,0,-229575,3540,3495,3425,3380,3310,3517,3402,225,1035,500,2130,5,1,44964143,1515,7.51,1.07,12,2.81,449.00,3138.00,4820,20241219,-30.08,1420,20240229,137.32,4235,-20.43,20250120,3230,4.33,20250102,4820,-30.08,20241219,1420,137.32,20240229,8.46,N,001380,500,224 억,,1024738,N,N,17,N,00,N
 20250218,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3365,-85,5,-2.46,4007757225,1158661,175.33,3450,3580,3360,4485,2415,3450,3458.96,2.28,0,-184046,3540,3495,3425,3380,3310,3517,3402,225,1035,500,2130,5,1,44964143,1513,7.49,1.07,12,2.58,449.00,3138.00,4820,20241219,-30.19,1420,20240229,136.97,4235,-20.54,20250120,3230,4.18,20250102,4820,-30.19,20241219,1420,136.97,20240229,8.46,N,001380,500,224 억,,1024738,N,N,17,N,00,N
 20250218,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3385,-65,5,-1.88,3731901010,1076948,162.96,3450,3580,3360,4485,2415,3450,3465.26,2.28,0,-168295,3540,3495,3425,3380,3310,3517,3402,225,1035,500,2130,5,1,44964143,1522,7.54,1.08,12,2.40,449.00,3138.00,4820,20241219,-29.77,1420,20240229,138.38,4235,-20.07,20250120,3230,4.80,20250102,4820,-29.77,20241219,1420,138.38,20240229,8.46,N,001380,500,224 억,,1024738,N,N,17,N,00,N

001390/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3835,55,2,1.46,795544720,207124,194.67,3780,3895,3740,4910,2650,3780,3840.91,5.21,0,72658,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2626,2.76,0.28,12,0.30,1388.00,13489.00,6820,20240219,-43.77,3310,20241209,15.86,3960,-3.16,20250122,3580,7.12,20250203,6820,-43.77,20240219,3310,15.86,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,74,N,00,N
+20250219,150120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3830,50,2,1.32,638656330,165820,155.85,3780,3895,3780,4910,2650,3780,3851.50,5.21,0,67967,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2622,2.76,0.28,12,0.24,1388.00,13489.00,6820,20240219,-43.84,3310,20241209,15.71,3960,-3.28,20250122,3580,6.98,20250203,6820,-43.84,20240219,3310,15.71,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
+20250219,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3835,55,2,1.46,570189665,147956,139.06,3780,3895,3780,4910,2650,3780,3853.78,5.21,0,63060,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2626,2.76,0.28,12,0.22,1388.00,13489.00,6820,20240219,-43.77,3310,20241209,15.86,3960,-3.16,20250122,3580,7.12,20250203,6820,-43.77,20240219,3310,15.86,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
+20250219,130119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3840,60,2,1.59,527263530,136764,128.54,3780,3895,3780,4910,2650,3780,3855.28,5.21,0,62021,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2629,2.77,0.28,12,0.20,1388.00,13489.00,6820,20240219,-43.70,3310,20241209,16.01,3960,-3.03,20250122,3580,7.26,20250203,6820,-43.70,20240219,3310,16.01,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
+20250219,120119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3855,75,2,1.98,465824870,120785,113.52,3780,3895,3780,4910,2650,3780,3856.65,5.21,0,62871,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2639,2.78,0.29,12,0.18,1388.00,13489.00,6820,20240219,-43.48,3310,20241209,16.47,3960,-2.65,20250122,3580,7.68,20250203,6820,-43.48,20240219,3310,16.47,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
+20250219,110119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3870,90,2,2.38,391657955,101545,95.44,3780,3895,3780,4910,2650,3780,3856.99,5.21,0,67450,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2650,2.79,0.29,12,0.15,1388.00,13489.00,6820,20240219,-43.26,3310,20241209,16.92,3960,-2.27,20250122,3580,8.10,20250203,6820,-43.26,20240219,3310,16.92,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
+20250219,100119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3855,75,2,1.98,194765970,50695,47.65,3780,3880,3780,4910,2650,3780,3841.92,5.21,0,27021,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2639,2.78,0.29,12,0.07,1388.00,13489.00,6820,20240219,-43.48,3310,20241209,16.47,3960,-2.65,20250122,3580,7.68,20250203,6820,-43.48,20240219,3310,16.47,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
+20250219,090119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3785,5,2,0.13,2382555,630,0.59,3780,3800,3780,4910,2650,3780,3781.83,5.21,0,-116,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2592,2.73,0.28,12,0.00,1388.00,13489.00,6820,20240219,-44.50,3310,20241209,14.35,3960,-4.42,20250122,3580,5.73,20250203,6820,-44.50,20240219,3310,14.35,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
 20250218,160119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3780,-60,5,-1.56,401242165,105611,112.34,3830,3850,3780,4990,2690,3840,3799.25,5.27,0,-41355,3876,3857,3826,3807,3776,3867,3817,711,1150,1000,2760,5,1,68469040,2588,2.72,0.28,12,0.15,1388.00,13489.00,6820,20240219,-44.57,3310,20241209,14.20,3960,-4.55,20250122,3580,5.59,20250203,6820,-44.57,20240219,3310,14.20,20241209,2.59,N,001390,1000,711 억,,3606794,N,N,49,N,00,N
 20250218,150119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3795,-45,5,-1.17,363466910,95634,101.73,3830,3850,3780,4990,2690,3840,3800.60,5.27,0,-33642,3876,3857,3826,3807,3776,3867,3817,711,1150,1000,2760,5,1,68469040,2598,2.73,0.28,12,0.14,1388.00,13489.00,6820,20240219,-44.35,3310,20241209,14.65,3960,-4.17,20250122,3580,6.01,20250203,6820,-44.35,20240219,3310,14.65,20241209,2.59,N,001390,1000,711 억,,3606794,N,N,49,N,00,N
 20250218,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3800,-40,5,-1.04,297688795,78288,83.28,3830,3850,3780,4990,2690,3840,3802.48,5.27,0,-29199,3876,3857,3826,3807,3776,3867,3817,711,1150,1000,2760,5,1,68469040,2602,2.74,0.28,12,0.11,1388.00,13489.00,6820,20240219,-44.28,3310,20241209,14.80,3960,-4.04,20250122,3580,6.15,20250203,6820,-44.28,20240219,3310,14.80,20241209,2.59,N,001390,1000,711 억,,3606794,N,N,49,N,00,N

001420/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,0,3,0.00,14065480,4210,171.98,3330,3440,3300,4320,2330,3325,3340.97,2.35,0,40,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,253,-302.27,0.85,12,0.06,-11.00,3915.00,5080,20240412,-34.55,2790,20241209,19.18,3885,-14.41,20250106,3300,0.76,20250219,5080,-34.55,20240412,2790,19.18,20241209,0.00,N,001420,500,38 억,,178767,N,N,7,N,00,N
+20250219,150120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,30,2,0.90,13703055,4101,167.52,3330,3440,3300,4320,2330,3325,3341.39,2.35,0,128,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,255,-305.00,0.86,12,0.05,-11.00,3915.00,5080,20240412,-33.96,2790,20241209,20.25,3885,-13.64,20250106,3300,1.67,20250219,5080,-33.96,20240412,2790,20.25,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
+20250219,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3360,35,2,1.05,13152955,3936,160.78,3330,3440,3300,4320,2330,3325,3341.71,2.35,0,129,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,255,-305.45,0.86,12,0.05,-11.00,3915.00,5080,20240412,-33.86,2790,20241209,20.43,3885,-13.51,20250106,3300,1.82,20250219,5080,-33.86,20240412,2790,20.43,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
+20250219,130119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,30,2,0.90,13069645,3911,159.76,3330,3440,3300,4320,2330,3325,3341.77,2.35,0,129,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,255,-305.00,0.86,12,0.05,-11.00,3915.00,5080,20240412,-33.96,2790,20241209,20.25,3885,-13.64,20250106,3300,1.67,20250219,5080,-33.96,20240412,2790,20.25,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
+20250219,120120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,30,2,0.90,12901895,3861,157.72,3330,3440,3300,4320,2330,3325,3341.59,2.35,0,129,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,255,-305.00,0.86,12,0.05,-11.00,3915.00,5080,20240412,-33.96,2790,20241209,20.25,3885,-13.64,20250106,3300,1.67,20250219,5080,-33.96,20240412,2790,20.25,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
+20250219,110119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3350,25,2,0.75,11387685,3409,139.26,3330,3440,3300,4320,2330,3325,3340.48,2.35,0,167,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,255,-304.55,0.86,12,0.04,-11.00,3915.00,5080,20240412,-34.06,2790,20241209,20.07,3885,-13.77,20250106,3300,1.52,20250219,5080,-34.06,20240412,2790,20.07,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
+20250219,100119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,30,2,0.90,5022540,1496,61.11,3330,3440,3325,4320,2330,3325,3357.31,2.35,0,45,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,255,-305.00,0.86,12,0.02,-11.00,3915.00,5080,20240412,-33.96,2790,20241209,20.25,3885,-13.64,20250106,3325,0.90,20250219,5080,-33.96,20240412,2790,20.25,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
+20250219,090119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,0,3,0.00,9985,3,0.12,3330,3330,3325,4320,2330,3325,3328.33,2.35,0,0,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,253,-302.27,0.85,12,0.00,-11.00,3915.00,5080,20240412,-34.55,2790,20241209,19.18,3885,-14.41,20250106,3325,0.00,20250219,5080,-34.55,20240412,2790,19.18,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
 20250218,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,-90,5,-2.64,8248300,2448,163.64,3400,3415,3325,4435,2395,3415,3369.40,2.35,0,15,3535,3475,3430,3370,3325,3452,3347,38,1020,500,2390,5,1,7600000,253,-302.27,0.85,12,0.03,-11.00,3915.00,5080,20240412,-34.55,2790,20241209,19.18,3885,-14.41,20250106,3325,0.00,20250218,5080,-34.55,20240412,2790,19.18,20241209,0.00,N,001420,500,38 억,,178762,N,N,3,N,00,N
 20250218,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3405,-10,5,-0.29,4898345,1441,96.32,3400,3415,3375,4435,2395,3415,3399.27,2.35,0,10,3535,3475,3430,3370,3325,3452,3347,38,1020,500,2390,5,1,7600000,259,-309.55,0.87,12,0.02,-11.00,3915.00,5080,20240412,-32.97,2790,20241209,22.04,3885,-12.36,20250106,3375,0.89,20250218,5080,-32.97,20240412,2790,22.04,20241209,0.00,N,001420,500,38 억,,178762,N,N,3,N,00,N
 20250218,140120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3375,-40,5,-1.17,4554440,1340,89.57,3400,3415,3375,4435,2395,3415,3398.84,2.35,0,10,3535,3475,3430,3370,3325,3452,3347,38,1020,500,2390,5,1,7600000,257,-306.82,0.86,12,0.02,-11.00,3915.00,5080,20240412,-33.56,2790,20241209,20.97,3885,-13.13,20250106,3375,0.00,20250218,5080,-33.56,20240412,2790,20.97,20241209,0.00,N,001420,500,38 억,,178762,N,N,3,N,00,N

001430/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19350,90,2,0.47,1860473090,96207,84.31,19200,19450,19150,25000,13490,19260,19338.21,7.96,0,2543,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6939,5.41,0.35,12,0.27,3576.00,54525.00,27350,20240226,-29.25,16640,20240805,16.29,20650,-6.30,20250122,17650,9.63,20250211,27350,-29.25,20240226,16640,16.29,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
+20250219,150120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19410,150,2,0.78,1639238080,84814,74.33,19200,19450,19150,25000,13490,19260,19327.45,7.96,0,-642,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6961,5.43,0.36,12,0.24,3576.00,54525.00,27350,20240226,-29.03,16640,20240805,16.65,20650,-6.00,20250122,17650,9.97,20250211,27350,-29.03,20240226,16640,16.65,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
+20250219,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19360,100,2,0.52,1326204830,68666,60.18,19200,19450,19150,25000,13490,19260,19313.85,7.96,0,-2102,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6943,5.41,0.36,12,0.19,3576.00,54525.00,27350,20240226,-29.21,16640,20240805,16.35,20650,-6.25,20250122,17650,9.69,20250211,27350,-29.21,20240226,16640,16.35,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
+20250219,130119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19270,10,2,0.05,1034208700,53545,46.93,19200,19450,19150,25000,13490,19260,19314.76,7.96,0,-3341,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6911,5.39,0.35,12,0.15,3576.00,54525.00,27350,20240226,-29.54,16640,20240805,15.81,20650,-6.68,20250122,17650,9.18,20250211,27350,-29.54,20240226,16640,15.81,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
+20250219,120120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19290,30,2,0.16,828558440,42879,37.58,19200,19450,19150,25000,13490,19260,19323.18,7.96,0,-1844,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6918,5.39,0.35,12,0.12,3576.00,54525.00,27350,20240226,-29.47,16640,20240805,15.93,20650,-6.59,20250122,17650,9.29,20250211,27350,-29.47,20240226,16640,15.93,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
+20250219,110120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19260,0,3,0.00,665480790,34420,30.16,19200,19450,19150,25000,13490,19260,19334.13,7.96,0,2726,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6907,5.39,0.35,12,0.10,3576.00,54525.00,27350,20240226,-29.58,16640,20240805,15.75,20650,-6.73,20250122,17650,9.12,20250211,27350,-29.58,20240226,16640,15.75,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
+20250219,100119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19340,80,2,0.42,498498410,25765,22.58,19200,19450,19150,25000,13490,19260,19347.89,7.96,0,5580,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6936,5.41,0.35,12,0.07,3576.00,54525.00,27350,20240226,-29.29,16640,20240805,16.23,20650,-6.34,20250122,17650,9.58,20250211,27350,-29.29,20240226,16640,16.23,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
+20250219,090120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19150,-110,5,-0.57,11165560,582,0.51,19200,19210,19150,25000,13490,19260,19184.81,7.96,0,-169,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6868,5.36,0.35,12,0.00,3576.00,54525.00,27350,20240226,-29.98,16640,20240805,15.08,20650,-7.26,20250122,17650,8.50,20250211,27350,-29.98,20240226,16640,15.08,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
 20250218,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19260,290,2,1.53,2172191110,113787,86.63,18980,19310,18670,24650,13280,18970,19089.76,8.05,0,-35562,19556,19262,18776,18482,17996,19410,18630,2193,5680,5000,13650,10,1,35862119,6907,5.39,0.35,12,0.32,3576.00,54525.00,27350,20240226,-29.58,16640,20240805,15.75,20650,-6.73,20250122,17650,9.12,20250211,27350,-29.58,20240226,16640,15.75,20240805,0.79,N,001430,5000,2193 억,,2888075,N,N,3,N,00,N
 20250218,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19270,300,2,1.58,2008066430,105275,80.15,18980,19310,18670,24650,13280,18970,19074.49,8.05,0,-31461,19556,19262,18776,18482,17996,19410,18630,2193,5680,5000,13650,10,1,35862119,6911,5.39,0.35,12,0.29,3576.00,54525.00,27350,20240226,-29.54,16640,20240805,15.81,20650,-6.68,20250122,17650,9.18,20250211,27350,-29.54,20240226,16640,15.81,20240805,0.79,N,001430,5000,2193 억,,2888075,N,N,1,N,00,N
 20250218,140120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19260,290,2,1.53,1634520170,85900,65.40,18980,19290,18670,24650,13280,18970,19028.17,8.05,0,-19255,19556,19262,18776,18482,17996,19410,18630,2193,5680,5000,13650,10,1,35862119,6907,5.39,0.35,12,0.24,3576.00,54525.00,27350,20240226,-29.58,16640,20240805,15.75,20650,-6.73,20250122,17650,9.12,20250211,27350,-29.58,20240226,16640,15.75,20240805,0.79,N,001430,5000,2193 억,,2888075,N,N,1,N,00,N

001440/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13420,-210,5,-1.54,44258536420,3267685,74.48,13900,13950,13290,17710,9550,13630,13544.44,6.39,0,-515416,14083,13856,13553,13326,13023,13970,13440,1864,4080,1000,10080,10,1,186447300,25021,26.11,1.96,12,1.75,514.00,6855.00,20950,20240521,-35.94,8710,20240308,54.08,14440,-7.06,20250116,11120,20.68,20250102,20950,-35.94,20240521,8710,54.08,20240308,2.31,N,001440,1000,1864 억,,11909626,N,N,68863,N,00,N
+20250219,150121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13420,-210,5,-1.54,42706806900,3152082,71.84,13900,13950,13290,17710,9550,13630,13548.76,6.39,0,-500189,14083,13856,13553,13326,13023,13970,13440,1864,4080,1000,10080,10,1,186447300,25021,26.11,1.96,12,1.69,514.00,6855.00,20950,20240521,-35.94,8710,20240308,54.08,14440,-7.06,20250116,11120,20.68,20250102,20950,-35.94,20240521,8710,54.08,20240308,2.31,N,001440,1000,1864 억,,11909626,N,N,44594,N,00,N
+20250219,140120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13420,-210,5,-1.54,40237970120,2968172,67.65,13900,13950,13290,17710,9550,13630,13556.48,6.39,0,-497852,14083,13856,13553,13326,13023,13970,13440,1864,4080,1000,10080,10,1,186447300,25021,26.11,1.96,12,1.59,514.00,6855.00,20950,20240521,-35.94,8710,20240308,54.08,14440,-7.06,20250116,11120,20.68,20250102,20950,-35.94,20240521,8710,54.08,20240308,2.31,N,001440,1000,1864 억,,11909626,N,N,44594,N,00,N
+20250219,130120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13470,-160,5,-1.17,36131252870,2662797,60.69,13900,13950,13290,17710,9550,13630,13568.91,6.39,0,-543210,14083,13856,13553,13326,13023,13970,13440,1864,4080,1000,10080,10,1,186447300,25114,26.21,1.96,12,1.43,514.00,6855.00,20950,20240521,-35.70,8710,20240308,54.65,14440,-6.72,20250116,11120,21.13,20250102,20950,-35.70,20240521,8710,54.65,20240308,2.31,N,001440,1000,1864 억,,11909626,N,N,44594,N,00,N
+20250219,120120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13460,-170,5,-1.25,34421972030,2535814,57.80,13900,13950,13290,17710,9550,13630,13574.33,6.39,0,-515512,14083,13856,13553,13326,13023,13970,13440,1864,4080,1000,10080,10,1,186447300,25096,26.19,1.96,12,1.36,514.00,6855.00,20950,20240521,-35.75,8710,20240308,54.54,14440,-6.79,20250116,11120,21.04,20250102,20950,-35.75,20240521,8710,54.54,20240308,2.31,N,001440,1000,1864 억,,11909626,N,N,44594,N,00,N
+20250219,110120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13410,-220,5,-1.61,32190379470,2369715,54.01,13900,13950,13290,17710,9550,13630,13584.07,6.39,0,-519175,14083,13856,13553,13326,13023,13970,13440,1864,4080,1000,10080,10,1,186447300,25003,26.09,1.96,12,1.27,514.00,6855.00,20950,20240521,-35.99,8710,20240308,53.96,14440,-7.13,20250116,11120,20.59,20250102,20950,-35.99,20240521,8710,53.96,20240308,2.31,N,001440,1000,1864 억,,11909626,N,N,44594,N,00,N
+20250219,100120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13470,-160,5,-1.17,23347252610,1708794,38.95,13900,13950,13450,17710,9550,13630,13663.00,6.39,0,-466339,14083,13856,13553,13326,13023,13970,13440,1864,4080,1000,10080,10,1,186447300,25114,26.21,1.96,12,0.92,514.00,6855.00,20950,20240521,-35.70,8710,20240308,54.65,14440,-6.72,20250116,11120,21.13,20250102,20950,-35.70,20240521,8710,54.65,20240308,2.31,N,001440,1000,1864 억,,11909626,N,N,44594,N,00,N
+20250219,090120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13850,220,2,1.61,4115381070,296213,6.75,13900,13950,13830,17710,9550,13630,13893.38,6.39,0,-117129,14083,13856,13553,13326,13023,13970,13440,1864,4080,1000,10080,10,1,186447300,25823,26.95,2.02,12,0.16,514.00,6855.00,20950,20240521,-33.89,8710,20240308,59.01,14440,-4.09,20250116,11120,24.55,20250102,20950,-33.89,20240521,8710,59.01,20240308,2.31,N,001440,1000,1864 억,,11909626,N,N,44594,N,00,N
 20250218,160120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13630,470,2,3.57,58511675560,4306847,249.32,13320,13780,13250,17100,9220,13160,13585.71,6.29,0,178197,13513,13336,13073,12896,12633,13425,12985,1864,3940,1000,9730,10,1,186447300,25413,26.52,1.99,12,2.31,514.00,6855.00,20950,20240521,-34.94,8710,20240308,56.49,14440,-5.61,20250116,11120,22.57,20250102,20950,-34.94,20240521,8710,56.49,20240308,2.29,N,001440,1000,1864 억,,11725068,N,N,44594,N,00,N
 20250218,150120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13590,430,2,3.27,56127908960,4131744,239.18,13320,13780,13250,17100,9220,13160,13584.56,6.29,0,136859,13513,13336,13073,12896,12633,13425,12985,1864,3940,1000,9730,10,1,186447300,25338,26.44,1.98,12,2.22,514.00,6855.00,20950,20240521,-35.13,8710,20240308,56.03,14440,-5.89,20250116,11120,22.21,20250102,20950,-35.13,20240521,8710,56.03,20240308,2.29,N,001440,1000,1864 억,,11725068,N,N,2560,N,00,N
 20250218,140120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13580,420,2,3.19,52724462980,3882020,224.73,13320,13780,13250,17100,9220,13160,13581.71,6.29,0,107674,13513,13336,13073,12896,12633,13425,12985,1864,3940,1000,9730,10,1,186447300,25320,26.42,1.98,12,2.08,514.00,6855.00,20950,20240521,-35.18,8710,20240308,55.91,14440,-5.96,20250116,11120,22.12,20250102,20950,-35.18,20240521,8710,55.91,20240308,2.29,N,001440,1000,1864 억,,11725068,N,N,2560,N,00,N

001450/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,0,3,0.00,6333645100,257170,92.72,24500,24800,24450,31950,17250,24600,24628.26,39.71,0,-15661,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21992,3.62,0.36,12,0.29,6799.00,68491.00,36750,20240731,-33.06,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.30,N,001450,500,447 억,,35498485,N,N,176,N,00,N
+20250219,150121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,0,3,0.00,5786231400,234924,84.70,24500,24800,24450,31950,17250,24600,24630.23,39.71,0,-11010,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21992,3.62,0.36,12,0.26,6799.00,68491.00,36750,20240731,-33.06,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
+20250219,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,0,3,0.00,5115790850,207686,74.88,24500,24800,24450,31950,17250,24600,24632.34,39.71,0,-10587,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21992,3.62,0.36,12,0.23,6799.00,68491.00,36750,20240731,-33.06,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
+20250219,130120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,0,3,0.00,3867059500,157060,56.62,24500,24750,24450,31950,17250,24600,24621.55,39.71,0,-10667,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21992,3.62,0.36,12,0.18,6799.00,68491.00,36750,20240731,-33.06,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
+20250219,120120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,0,3,0.00,3382394050,137360,49.52,24500,24750,24450,31950,17250,24600,24624.31,39.71,0,-9256,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21992,3.62,0.36,12,0.15,6799.00,68491.00,36750,20240731,-33.06,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
+20250219,110120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,0,3,0.00,2710023200,110011,39.66,24500,24750,24450,31950,17250,24600,24634.12,39.71,0,-2546,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21992,3.62,0.36,12,0.12,6799.00,68491.00,36750,20240731,-33.06,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
+20250219,100120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24700,100,2,0.41,1578661750,64114,23.11,24500,24750,24450,31950,17250,24600,24622.74,39.71,0,11373,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,22082,3.63,0.36,12,0.07,6799.00,68491.00,36750,20240731,-32.79,23650,20250210,4.44,26650,-7.32,20250113,23650,4.44,20250210,36750,-32.79,20240731,23650,4.44,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
+20250219,090120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24500,-100,5,-0.41,115436750,4712,1.70,24500,24550,24450,31950,17250,24600,24497.92,39.71,0,303,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21903,3.60,0.36,12,0.01,6799.00,68491.00,36750,20240731,-33.33,23650,20250210,3.59,26650,-8.07,20250113,23650,3.59,20250210,36750,-33.33,20240731,23650,3.59,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
 20250218,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,-100,5,-0.40,6791886650,276230,90.73,24700,24750,24400,32100,17300,24700,24587.79,39.72,0,3028,25033,24866,24533,24366,24033,24950,24450,447,7400,500,18770,50,1,89400000,21992,3.62,0.36,12,0.31,6799.00,68491.00,36800,20240205,-33.15,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.32,N,001450,500,447 억,,35513548,N,N,903,N,00,N
 20250218,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,-100,5,-0.40,5931237550,241245,79.24,24700,24750,24400,32100,17300,24700,24585.95,39.72,0,-2822,25033,24866,24533,24366,24033,24950,24450,447,7400,500,18770,50,1,89400000,21992,3.62,0.36,12,0.27,6799.00,68491.00,36800,20240205,-33.15,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.32,N,001450,500,447 억,,35513548,N,N,2914,N,00,N
 20250218,140121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24500,-200,5,-0.81,4616687850,187735,61.66,24700,24750,24400,32100,17300,24700,24591.51,39.72,0,-20577,25033,24866,24533,24366,24033,24950,24450,447,7400,500,18770,50,1,89400000,21903,3.60,0.36,12,0.21,6799.00,68491.00,36800,20240205,-33.42,23650,20250210,3.59,26650,-8.07,20250113,23650,3.59,20250210,36750,-33.33,20240731,23650,3.59,20250210,0.32,N,001450,500,447 억,,35513548,N,N,2914,N,00,N

001460/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27700,250,2,0.91,25050050,904,136.56,27800,28000,27500,35650,19250,27450,27710.23,3.17,0,-7,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1730,9.83,0.43,12,0.01,2819.00,63719.00,51000,20240306,-45.69,27150,20250217,2.03,30200,-8.28,20250115,27150,2.03,20250217,510000,-94.57,20240306,27150,2.03,20250217,0.01,N,001460,500,31 억,,197863,N,N,4,N,00,N
+20250219,150121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27800,350,2,1.28,23385550,844,127.49,27800,28000,27500,35650,19250,27450,27708.00,3.17,0,-1,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1736,9.86,0.44,12,0.01,2819.00,63719.00,51000,20240306,-45.49,27150,20250217,2.39,30200,-7.95,20250115,27150,2.39,20250217,510000,-94.55,20240306,27150,2.39,20250217,0.01,N,001460,500,31 억,,197863,N,N,1,N,00,N
+20250219,140120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27750,300,2,1.09,16153450,583,88.07,27800,28000,27500,35650,19250,27450,27707.46,3.17,0,-1,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1733,9.84,0.44,12,0.01,2819.00,63719.00,51000,20240306,-45.59,27150,20250217,2.21,30200,-8.11,20250115,27150,2.21,20250217,510000,-94.56,20240306,27150,2.21,20250217,0.01,N,001460,500,31 억,,197863,N,N,1,N,00,N
+20250219,130120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27750,300,2,1.09,15931250,575,86.86,27800,28000,27500,35650,19250,27450,27706.52,3.17,0,-1,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1733,9.84,0.44,12,0.01,2819.00,63719.00,51000,20240306,-45.59,27150,20250217,2.21,30200,-8.11,20250115,27150,2.21,20250217,510000,-94.56,20240306,27150,2.21,20250217,0.01,N,001460,500,31 억,,197863,N,N,1,N,00,N
+20250219,120121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27650,200,2,0.73,14684300,530,80.06,27800,28000,27500,35650,19250,27450,27706.23,3.17,0,-1,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1727,9.81,0.43,12,0.01,2819.00,63719.00,51000,20240306,-45.78,27150,20250217,1.84,30200,-8.44,20250115,27150,1.84,20250217,510000,-94.58,20240306,27150,1.84,20250217,0.01,N,001460,500,31 억,,197863,N,N,1,N,00,N
+20250219,110121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27900,450,2,1.64,11384450,411,62.08,27800,28000,27500,35650,19250,27450,27699.39,3.17,0,-6,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1743,9.90,0.44,12,0.01,2819.00,63719.00,51000,20240306,-45.29,27150,20250217,2.76,30200,-7.62,20250115,27150,2.76,20250217,510000,-94.53,20240306,27150,2.76,20250217,0.01,N,001460,500,31 억,,197863,N,N,1,N,00,N
+20250219,100120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27500,50,2,0.18,1132500,41,6.19,27800,27800,27500,35650,19250,27450,27621.95,3.17,0,1,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1718,9.76,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.08,27150,20250217,1.29,30200,-8.94,20250115,27150,1.29,20250217,510000,-94.61,20240306,27150,1.29,20250217,0.01,N,001460,500,31 억,,197863,N,N,1,N,00,N
+20250219,090120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27700,250,2,0.91,194500,7,1.06,27800,27800,27700,35650,19250,27450,27785.71,3.17,0,0,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1730,9.83,0.43,12,0.00,2819.00,63719.00,51000,20240306,-45.69,27150,20250217,2.03,30200,-8.28,20250115,27150,2.03,20250217,510000,-94.57,20240306,27150,2.03,20250217,0.01,N,001460,500,31 억,,197863,N,N,1,N,00,N
 20250218,160120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27450,200,2,0.73,18133200,661,10.27,27400,27550,27350,35400,19100,27250,27432.31,3.17,0,-3,28250,27750,27450,26950,26650,27600,26800,31,8150,500,17440,50,1,6246150,1715,9.74,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.18,27150,20250217,1.10,30200,-9.11,20250115,27150,1.10,20250217,510000,-94.62,20240306,27150,1.10,20250217,0.02,N,001460,500,31 억,,197865,N,N,1,N,00,N
 20250218,150120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27450,200,2,0.73,15225600,555,8.62,27400,27550,27350,35400,19100,27250,27433.51,3.17,0,-1,28250,27750,27450,26950,26650,27600,26800,31,8150,500,17440,50,1,6246150,1715,9.74,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.18,27150,20250217,1.10,30200,-9.11,20250115,27150,1.10,20250217,510000,-94.62,20240306,27150,1.10,20250217,0.02,N,001460,500,31 억,,197865,N,N,2,N,00,N
 20250218,140121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27450,200,2,0.73,12595150,459,7.13,27400,27550,27350,35400,19100,27250,27440.41,3.17,0,-1,28250,27750,27450,26950,26650,27600,26800,31,8150,500,17440,50,1,6246150,1715,9.74,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.18,27150,20250217,1.10,30200,-9.11,20250115,27150,1.10,20250217,510000,-94.62,20240306,27150,1.10,20250217,0.02,N,001460,500,31 억,,197865,N,N,2,N,00,N

001470/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,950,-17,5,-1.76,5990940865,6281418,118.03,988,988,943,1257,677,967,953.76,0.71,0,-182215,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2182,-1.73,1.84,12,2.73,-550.00,517.00,2865,20240315,-66.84,440,20240909,115.91,1133,-16.15,20250113,881,7.83,20250205,2865,-66.84,20240315,440,115.91,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,155,N,00,N
+20250219,150122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,949,-18,5,-1.86,5664114397,5936966,111.55,988,988,943,1257,677,967,954.04,0.71,0,-144234,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2180,-1.73,1.84,12,2.58,-550.00,517.00,2865,20240315,-66.88,440,20240909,115.68,1133,-16.24,20250113,881,7.72,20250205,2865,-66.88,20240315,440,115.68,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
+20250219,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,949,-18,5,-1.86,5257565032,5507984,103.49,988,988,943,1257,677,967,954.54,0.71,0,-125532,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2180,-1.73,1.84,12,2.40,-550.00,517.00,2865,20240315,-66.88,440,20240909,115.68,1133,-16.24,20250113,881,7.72,20250205,2865,-66.88,20240315,440,115.68,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
+20250219,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,948,-19,5,-1.96,4757358997,4980100,93.57,988,988,943,1257,677,967,955.27,0.71,0,-76773,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2177,-1.72,1.83,12,2.17,-550.00,517.00,2865,20240315,-66.91,440,20240909,115.45,1133,-16.33,20250113,881,7.60,20250205,2865,-66.91,20240315,440,115.45,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
+20250219,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,948,-19,5,-1.96,4356272807,4557055,85.63,988,988,943,1257,677,967,955.94,0.71,0,-14466,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2177,-1.72,1.83,12,1.98,-550.00,517.00,2865,20240315,-66.91,440,20240909,115.45,1133,-16.33,20250113,881,7.60,20250205,2865,-66.91,20240315,440,115.45,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
+20250219,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,948,-19,5,-1.96,3913488510,4089976,76.85,988,988,943,1257,677,967,956.85,0.71,0,-23050,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2177,-1.72,1.83,12,1.78,-550.00,517.00,2865,20240315,-66.91,440,20240909,115.45,1133,-16.33,20250113,881,7.60,20250205,2865,-66.91,20240315,440,115.45,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
+20250219,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,950,-17,5,-1.76,3041934603,3172438,59.61,988,988,943,1257,677,967,958.86,0.71,0,-19789,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2182,-1.73,1.84,12,1.38,-550.00,517.00,2865,20240315,-66.84,440,20240909,115.91,1133,-16.15,20250113,881,7.83,20250205,2865,-66.84,20240315,440,115.91,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
+20250219,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,975,8,2,0.83,192597453,195804,3.68,988,988,975,1257,677,967,983.62,0.71,0,-27046,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2239,-1.77,1.89,12,0.09,-550.00,517.00,2865,20240315,-65.97,440,20240909,121.59,1133,-13.95,20250113,881,10.67,20250205,2865,-65.97,20240315,440,121.59,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
 20250218,160121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,967,-13,5,-1.33,5073021618,5212482,93.48,990,995,963,1274,686,980,973.26,0.72,0,-29746,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2221,-1.76,1.87,12,2.27,-550.00,517.00,2865,20240315,-66.25,440,20240909,119.77,1133,-14.65,20250113,881,9.76,20250205,2865,-66.25,20240315,440,119.77,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,13,N,00,N
 20250218,150121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,967,-13,5,-1.33,4702994638,4829882,86.62,990,995,963,1274,686,980,973.73,0.72,0,-8692,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2221,-1.76,1.87,12,2.10,-550.00,517.00,2865,20240315,-66.25,440,20240909,119.77,1133,-14.65,20250113,881,9.76,20250205,2865,-66.25,20240315,440,119.77,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,107,N,00,N
 20250218,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,968,-12,5,-1.22,4267840961,4380342,78.56,990,995,963,1274,686,980,974.32,0.72,0,36927,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2223,-1.76,1.87,12,1.91,-550.00,517.00,2865,20240315,-66.21,440,20240909,120.00,1133,-14.56,20250113,881,9.88,20250205,2865,-66.21,20240315,440,120.00,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,107,N,00,N

001500/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6380,50,2,0.79,792021780,124076,81.84,6330,6430,6310,8220,4440,6330,6383.39,3.49,0,-19871,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2023,4.62,0.19,12,0.39,1381.00,32971.00,8764,20240219,-27.20,6110,20250212,4.42,6850,-6.86,20250114,6110,4.42,20250212,9800,-34.90,20240219,6110,4.42,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,140,N,00,N
+20250219,150122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6390,60,2,0.95,683759190,107141,70.67,6330,6430,6310,8220,4440,6330,6381.86,3.49,0,-19262,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2026,4.63,0.19,12,0.34,1381.00,32971.00,8764,20240219,-27.09,6110,20250212,4.58,6850,-6.72,20250114,6110,4.58,20250212,9800,-34.80,20240219,6110,4.58,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
+20250219,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6390,60,2,0.95,639217490,100175,66.07,6330,6430,6310,8220,4440,6330,6381.01,3.49,0,-18401,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2026,4.63,0.19,12,0.32,1381.00,32971.00,8764,20240219,-27.09,6110,20250212,4.58,6850,-6.72,20250114,6110,4.58,20250212,9800,-34.80,20240219,6110,4.58,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
+20250219,130121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6390,60,2,0.95,538875960,84453,55.70,6330,6430,6310,8220,4440,6330,6380.78,3.49,0,-10526,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2026,4.63,0.19,12,0.27,1381.00,32971.00,8764,20240219,-27.09,6110,20250212,4.58,6850,-6.72,20250114,6110,4.58,20250212,9800,-34.80,20240219,6110,4.58,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
+20250219,120121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6410,80,2,1.26,474703520,74428,49.09,6330,6430,6310,8220,4440,6330,6378.02,3.49,0,-15622,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2033,4.64,0.19,12,0.23,1381.00,32971.00,8764,20240219,-26.86,6110,20250212,4.91,6850,-6.42,20250114,6110,4.91,20250212,9800,-34.59,20240219,6110,4.91,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
+20250219,110121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6400,70,2,1.11,375684120,58948,38.88,6330,6430,6310,8220,4440,6330,6373.14,3.49,0,-17300,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2030,4.63,0.19,12,0.19,1381.00,32971.00,8764,20240219,-26.97,6110,20250212,4.75,6850,-6.57,20250114,6110,4.75,20250212,9800,-34.69,20240219,6110,4.75,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
+20250219,100121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6320,-10,5,-0.16,119984260,18953,12.50,6330,6350,6310,8220,4440,6330,6330.62,3.49,0,-2511,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2004,4.58,0.19,12,0.06,1381.00,32971.00,8764,20240219,-27.89,6110,20250212,3.44,6850,-7.74,20250114,6110,3.44,20250212,9800,-35.51,20240219,6110,3.44,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
+20250219,090121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6330,0,3,0.00,2614290,413,0.27,6330,6330,6330,8220,4440,6330,6330.00,3.49,0,-91,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2007,4.58,0.19,12,0.00,1381.00,32971.00,8764,20240219,-27.77,6110,20250212,3.60,6850,-7.59,20250114,6110,3.60,20250212,9800,-35.41,20240219,6110,3.60,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
 20250218,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6330,60,2,0.96,950362100,151327,45.29,6240,6350,6200,8150,4390,6270,6279.96,3.50,0,1262,6370,6320,6220,6170,6070,6345,6195,1586,1880,5000,4380,10,1,31712562,2007,4.58,0.19,12,0.48,1381.00,32971.00,8764,20240219,-27.77,6110,20250212,3.60,6850,-7.59,20250114,6110,3.60,20250212,9800,-35.41,20240219,6110,3.60,20250212,0.49,N,001500,5000,1585 억,,1109985,N,N,417,N,00,N
 20250218,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6280,10,2,0.16,907123960,144481,43.24,6240,6350,6200,8150,4390,6270,6278.50,3.50,0,-945,6370,6320,6220,6170,6070,6345,6195,1586,1880,5000,4380,10,1,31712562,1992,4.55,0.19,12,0.46,1381.00,32971.00,8764,20240219,-28.34,6110,20250212,2.78,6850,-8.32,20250114,6110,2.78,20250212,9800,-35.92,20240219,6110,2.78,20250212,0.49,N,001500,5000,1585 억,,1109985,N,N,18,N,00,N
 20250218,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,0,3,0.00,829464250,132098,39.53,6240,6350,6200,8150,4390,6270,6279.16,3.50,0,-4980,6370,6320,6220,6170,6070,6345,6195,1586,1880,5000,4380,10,1,31712562,1988,4.54,0.19,12,0.42,1381.00,32971.00,8764,20240219,-28.46,6110,20250212,2.62,6850,-8.47,20250114,6110,2.62,20250212,9800,-36.02,20240219,6110,2.62,20250212,0.49,N,001500,5000,1585 억,,1109985,N,N,18,N,00,N

001510/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,2,2,0.41,428887616,883261,117.20,485,489,482,626,338,482,485.58,5.80,0,101937,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2287,96.80,0.34,12,0.19,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,669,-27.65,20240219,452,7.08,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,816,N,00,N
+20250219,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,487,5,2,1.04,418701299,862223,114.41,485,489,482,626,338,482,485.61,5.80,0,101969,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2302,97.40,0.34,12,0.18,5.00,1420.00,669,20240219,-27.20,452,20241209,7.74,500,-2.60,20250113,462,5.41,20250102,669,-27.20,20240219,452,7.74,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
+20250219,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,486,4,2,0.83,371898620,765849,101.62,485,489,482,626,338,482,485.60,5.80,0,151874,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2297,97.20,0.34,12,0.16,5.00,1420.00,669,20240219,-27.35,452,20241209,7.52,500,-2.80,20250113,462,5.19,20250102,669,-27.35,20240219,452,7.52,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
+20250219,130121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,486,4,2,0.83,360737570,742885,98.57,485,489,482,626,338,482,485.59,5.80,0,166450,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2297,97.20,0.34,12,0.16,5.00,1420.00,669,20240219,-27.35,452,20241209,7.52,500,-2.80,20250113,462,5.19,20250102,669,-27.35,20240219,452,7.52,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
+20250219,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,485,3,2,0.62,337977782,696008,92.35,485,489,482,626,338,482,485.59,5.80,0,173730,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2292,97.00,0.34,12,0.15,5.00,1420.00,669,20240219,-27.50,452,20241209,7.30,500,-3.00,20250113,462,4.98,20250102,669,-27.50,20240219,452,7.30,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
+20250219,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,486,4,2,0.83,296782109,611143,81.09,485,489,482,626,338,482,485.62,5.80,0,155539,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2297,97.20,0.34,12,0.13,5.00,1420.00,669,20240219,-27.35,452,20241209,7.52,500,-2.80,20250113,462,5.19,20250102,669,-27.35,20240219,452,7.52,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
+20250219,100121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,486,4,2,0.83,100619220,207850,27.58,485,486,482,626,338,482,484.10,5.80,0,19237,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2297,97.20,0.34,12,0.04,5.00,1420.00,669,20240219,-27.35,452,20241209,7.52,500,-2.80,20250113,462,5.19,20250102,669,-27.35,20240219,452,7.52,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
+20250219,090121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,485,3,2,0.62,5141000,10600,1.41,485,485,485,626,338,482,485.00,5.80,0,-1275,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2292,97.00,0.34,12,0.00,5.00,1420.00,669,20240219,-27.50,452,20241209,7.30,500,-3.00,20250113,462,4.98,20250102,669,-27.50,20240219,452,7.30,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
 20250218,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,482,-4,5,-0.82,362491492,752300,62.33,486,486,479,631,341,486,481.84,5.81,0,-33326,494,489,482,477,470,492,480,2363,145,500,350,1,1,472590171,2278,96.40,0.34,12,0.16,5.00,1420.00,669,20240219,-27.95,452,20241209,6.64,500,-3.60,20250113,462,4.33,20250102,669,-27.95,20240219,452,6.64,20241209,1.53,N,001510,500,2362 억,,27443278,N,N,1042,N,00,N
 20250218,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,481,-5,5,-1.03,342968069,711819,58.98,486,486,479,631,341,486,481.82,5.81,0,-23568,494,489,482,477,470,492,480,2363,145,500,350,1,1,472590171,2273,96.20,0.34,12,0.15,5.00,1420.00,669,20240219,-28.10,452,20241209,6.42,500,-3.80,20250113,462,4.11,20250102,669,-28.10,20240219,452,6.42,20241209,1.53,N,001510,500,2362 억,,27443278,N,N,0,N,00,N
 20250218,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,482,-4,5,-0.82,291896757,605671,50.19,486,486,479,631,341,486,481.94,5.81,0,-15558,494,489,482,477,470,492,480,2363,145,500,350,1,1,472590171,2278,96.40,0.34,12,0.13,5.00,1420.00,669,20240219,-27.95,452,20241209,6.64,500,-3.60,20250113,462,4.33,20250102,669,-27.95,20240219,452,6.64,20241209,1.53,N,001510,500,2362 억,,27443278,N,N,0,N,00,N

001520/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,675,2,2,0.30,114626867,170344,169.13,672,678,670,874,472,673,672.88,4.43,0,-18984,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1611,8.88,0.17,12,0.07,76.00,3880.00,1028,20240222,-34.34,655,20250213,3.05,715,-5.59,20250109,655,3.05,20250213,1028,-34.34,20240222,655,3.05,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,235,N,00,N
+20250219,150122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,676,3,2,0.45,110023552,163520,162.35,672,678,670,874,472,673,672.84,4.43,0,-18078,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1614,8.89,0.17,12,0.07,76.00,3880.00,1028,20240222,-34.24,655,20250213,3.21,715,-5.45,20250109,655,3.21,20250213,1028,-34.24,20240222,655,3.21,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
+20250219,140121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,677,4,2,0.59,92587655,137687,136.70,672,677,670,874,472,673,672.45,4.43,0,-11850,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1616,8.91,0.17,12,0.06,76.00,3880.00,1028,20240222,-34.14,655,20250213,3.36,715,-5.31,20250109,655,3.36,20250213,1028,-34.14,20240222,655,3.36,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
+20250219,130121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,675,2,2,0.30,84703079,125991,125.09,672,675,670,874,472,673,672.29,4.43,0,-8837,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1611,8.88,0.17,12,0.05,76.00,3880.00,1028,20240222,-34.34,655,20250213,3.05,715,-5.59,20250109,655,3.05,20250213,1028,-34.34,20240222,655,3.05,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
+20250219,120122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,674,1,2,0.15,78204945,116349,115.52,672,675,670,874,472,673,672.16,4.43,0,-12494,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1609,8.87,0.17,12,0.05,76.00,3880.00,1028,20240222,-34.44,655,20250213,2.90,715,-5.73,20250109,655,2.90,20250213,1028,-34.44,20240222,655,2.90,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
+20250219,110122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,673,0,3,0.00,67973917,101139,100.42,672,675,670,874,472,673,672.08,4.43,0,-10376,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1606,8.86,0.17,12,0.04,76.00,3880.00,1028,20240222,-34.53,655,20250213,2.75,715,-5.87,20250109,655,2.75,20250213,1028,-34.53,20240222,655,2.75,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
+20250219,100121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,670,-3,5,-0.45,57060043,84885,84.28,672,675,670,874,472,673,672.20,4.43,0,-12024,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1599,8.82,0.17,12,0.04,76.00,3880.00,1028,20240222,-34.82,655,20250213,2.29,715,-6.29,20250109,655,2.29,20250213,1028,-34.82,20240222,655,2.29,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
+20250219,090122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,672,-1,5,-0.15,710911,1058,1.05,672,674,671,874,472,673,671.94,4.43,0,-136,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1604,8.84,0.17,12,0.00,76.00,3880.00,1028,20240222,-34.63,655,20250213,2.60,715,-6.01,20250109,655,2.60,20250213,1028,-34.63,20240222,655,2.60,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
 20250218,160121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,673,-2,5,-0.30,67631582,100719,26.74,673,675,668,877,473,675,671.47,4.43,0,-11982,694,684,671,661,648,689,666,1193,202,500,480,1,1,238684063,1606,8.86,0.17,12,0.04,76.00,3880.00,1028,20240222,-34.53,655,20250213,2.75,715,-5.87,20250109,655,2.75,20250213,1028,-34.53,20240222,655,2.75,20250213,0.72,N,001520,500,1193 억,,10583259,N,N,92,N,00,N
 20250218,150121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,673,-2,5,-0.30,61901126,92203,24.48,673,675,668,877,473,675,671.33,4.43,0,-9227,694,684,671,661,648,689,666,1193,202,500,480,1,1,238684063,1606,8.86,0.17,12,0.04,76.00,3880.00,1028,20240222,-34.53,655,20250213,2.75,715,-5.87,20250109,655,2.75,20250213,1028,-34.53,20240222,655,2.75,20250213,0.72,N,001520,500,1193 억,,10583259,N,N,92,N,00,N
 20250218,140122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,672,-3,5,-0.44,55185618,82223,21.83,673,675,668,877,473,675,671.14,4.43,0,-2651,694,684,671,661,648,689,666,1193,202,500,480,1,1,238684063,1604,8.84,0.17,12,0.03,76.00,3880.00,1028,20240222,-34.63,655,20250213,2.60,715,-6.01,20250109,655,2.60,20250213,1028,-34.63,20240222,655,2.60,20250213,0.72,N,001520,500,1193 억,,10583259,N,N,92,N,00,N

001530/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47300,-450,5,-0.94,4586871550,96371,87.20,47550,48200,46700,62000,33450,47750,47595.98,7.79,0,-608,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9162,387.70,1.93,12,0.50,122.00,24509.00,50500,20241227,-6.34,22442,20240426,110.77,50300,-5.96,20250114,41700,13.43,20250210,51500,-8.16,20241223,23450,101.71,20240426,2.54,N,001530,500,132 억,,1508956,N,N,24,N,00,N
+20250219,150123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47100,-650,5,-1.36,4186905500,87907,79.54,47550,48200,46700,62000,33450,47750,47628.81,7.79,0,1476,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9124,386.07,1.92,12,0.45,122.00,24509.00,50500,20241227,-6.73,22442,20240426,109.87,50300,-6.36,20250114,41700,12.95,20250210,51500,-8.54,20241223,23450,100.85,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
+20250219,140122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47550,-200,5,-0.42,3166539000,66323,60.01,47550,48200,47450,62000,33450,47750,47744.21,7.79,0,78,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9211,389.75,1.94,12,0.34,122.00,24509.00,50500,20241227,-5.84,22442,20240426,111.88,50300,-5.47,20250114,41700,14.03,20250210,51500,-7.67,20241223,23450,102.77,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
+20250219,130122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47750,0,3,0.00,1286423350,26863,24.31,47550,48200,47550,62000,33450,47750,47888.30,7.79,0,6871,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9250,391.39,1.95,12,0.14,122.00,24509.00,50500,20241227,-5.45,22442,20240426,112.77,50300,-5.07,20250114,41700,14.51,20250210,51500,-7.28,20241223,23450,103.62,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
+20250219,120122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47900,150,2,0.31,873718850,18225,16.49,47550,48200,47550,62000,33450,47750,47940.68,7.79,0,7500,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9279,392.62,1.95,12,0.09,122.00,24509.00,50500,20241227,-5.15,22442,20240426,113.44,50300,-4.77,20250114,41700,14.87,20250210,51500,-6.99,20241223,23450,104.26,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
+20250219,110122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47900,150,2,0.31,716675800,14946,13.52,47550,48200,47550,62000,33450,47750,47951.01,7.79,0,7246,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9279,392.62,1.95,12,0.08,122.00,24509.00,50500,20241227,-5.15,22442,20240426,113.44,50300,-4.77,20250114,41700,14.87,20250210,51500,-6.99,20241223,23450,104.26,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
+20250219,100122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47950,200,2,0.42,449315900,9370,8.48,47550,48200,47550,62000,33450,47750,47952.60,7.79,0,4374,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9288,393.03,1.96,12,0.05,122.00,24509.00,50500,20241227,-5.05,22442,20240426,113.66,50300,-4.67,20250114,41700,14.99,20250210,51500,-6.89,20241223,23450,104.48,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
+20250219,090122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48000,250,2,0.52,74144450,1553,1.41,47550,48000,47550,62000,33450,47750,47742.72,7.79,0,131,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9298,393.44,1.96,12,0.01,122.00,24509.00,50500,20241227,-4.95,22442,20240426,113.88,50300,-4.57,20250114,41700,15.11,20250210,51500,-6.80,20241223,23450,104.69,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
 20250218,160122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47750,-150,5,-0.31,5258116750,110516,134.65,48100,48100,46950,62200,33550,47900,47577.88,7.83,0,-5837,48966,48432,47916,47382,46866,48175,47125,133,14300,500,31610,50,1,19370819,9250,391.39,1.95,12,0.57,122.00,24509.00,50500,20241227,-5.45,22442,20240426,112.77,50300,-5.07,20250114,41700,14.51,20250210,51500,-7.28,20241223,23450,103.62,20240426,2.54,N,001530,500,132 억,,1516211,N,N,9,N,00,N
 20250218,150122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47750,-150,5,-0.31,5007251650,105261,128.25,48100,48100,46950,62200,33550,47900,47569.87,7.83,0,-4535,48966,48432,47916,47382,46866,48175,47125,133,14300,500,31610,50,1,19370819,9250,391.39,1.95,12,0.54,122.00,24509.00,50500,20241227,-5.45,22442,20240426,112.77,50300,-5.07,20250114,41700,14.51,20250210,51500,-7.28,20241223,23450,103.62,20240426,2.54,N,001530,500,132 억,,1516211,N,N,9,N,00,N
 20250218,140122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47800,-100,5,-0.21,4722237150,99300,120.99,48100,48100,46950,62200,33550,47900,47555.26,7.83,0,-5039,48966,48432,47916,47382,46866,48175,47125,133,14300,500,31610,50,1,19370819,9259,391.80,1.95,12,0.51,122.00,24509.00,50500,20241227,-5.35,22442,20240426,112.99,50300,-4.97,20250114,41700,14.63,20250210,51500,-7.18,20241223,23450,103.84,20240426,2.54,N,001530,500,132 억,,1516211,N,N,9,N,00,N

001540/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,20,2,0.31,70959530,11074,119.04,6430,6430,6380,8320,4480,6400,6407.61,3.55,0,-175,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,837,64.85,0.53,12,0.08,99.00,12040.00,8710,20240305,-26.29,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
+20250219,150123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,20,2,0.31,68988510,10767,115.74,6430,6430,6380,8320,4480,6400,6407.40,3.55,0,-175,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,837,64.85,0.53,12,0.08,99.00,12040.00,8710,20240305,-26.29,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
+20250219,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,10,2,0.16,56225950,8779,94.37,6430,6430,6380,8320,4480,6400,6404.60,3.55,0,-175,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,836,64.75,0.53,12,0.07,99.00,12040.00,8710,20240305,-26.41,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
+20250219,130122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,10,2,0.16,40453500,6317,67.90,6430,6430,6380,8320,4480,6400,6403.91,3.55,0,-175,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,836,64.75,0.53,12,0.05,99.00,12040.00,8710,20240305,-26.41,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
+20250219,120122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,10,2,0.16,32244380,5035,54.12,6430,6430,6380,8320,4480,6400,6404.05,3.55,0,-175,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,836,64.75,0.53,12,0.04,99.00,12040.00,8710,20240305,-26.41,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
+20250219,110122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,20,2,0.31,29397530,4591,49.35,6430,6430,6380,8320,4480,6400,6403.30,3.55,0,-175,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,837,64.85,0.53,12,0.04,99.00,12040.00,8710,20240305,-26.29,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
+20250219,100122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,20,2,0.31,18954480,2962,31.84,6430,6430,6380,8320,4480,6400,6399.22,3.55,0,-174,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,837,64.85,0.53,12,0.02,99.00,12040.00,8710,20240305,-26.29,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
+20250219,090122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,30,2,0.47,64300,10,0.11,6430,6430,6430,8320,4480,6400,6430.00,3.55,0,-1,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,839,64.95,0.53,12,0.00,99.00,12040.00,8710,20240305,-26.18,6240,20241209,3.04,6840,-5.99,20250113,6280,2.39,20250205,8710,-26.18,20240305,6240,3.04,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
 20250218,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,10,2,0.16,58120360,9102,74.18,6400,6400,6360,8300,4480,6390,6385.42,3.55,0,-192,6516,6452,6416,6352,6316,6435,6335,65,1910,500,4600,10,1,13042420,835,64.65,0.53,12,0.07,99.00,12040.00,8740,20240205,-26.77,6240,20241209,2.56,6840,-6.43,20250113,6280,1.91,20250205,8710,-26.52,20240305,6240,2.56,20241209,1.05,N,001540,500,65 억,,462956,N,N,0,N,00,N
 20250218,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,10,2,0.16,49301160,7724,62.95,6400,6400,6360,8300,4480,6390,6382.85,3.55,0,-192,6516,6452,6416,6352,6316,6435,6335,65,1910,500,4600,10,1,13042420,835,64.65,0.53,12,0.06,99.00,12040.00,8740,20240205,-26.77,6240,20241209,2.56,6840,-6.43,20250113,6280,1.91,20250205,8710,-26.52,20240305,6240,2.56,20241209,1.05,N,001540,500,65 억,,462956,N,N,0,N,00,N
 20250218,140123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,10,2,0.16,47835600,7495,61.08,6400,6400,6360,8300,4480,6390,6382.33,3.55,0,-192,6516,6452,6416,6352,6316,6435,6335,65,1910,500,4600,10,1,13042420,835,64.65,0.53,12,0.06,99.00,12040.00,8740,20240205,-26.77,6240,20241209,2.56,6840,-6.43,20250113,6280,1.91,20250205,8710,-26.52,20240305,6240,2.56,20241209,1.05,N,001540,500,65 억,,462956,N,N,0,N,00,N

001550/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11000,10,2,0.09,85075640,7730,88.60,10990,11060,10940,14280,7700,10990,11005.95,0.70,0,-876,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,571,-6.32,1.09,12,0.15,-1740.00,10070.00,13680,20240216,-19.59,9310,20241115,18.15,11860,-7.25,20250123,10450,5.26,20250102,13680,-19.59,20240219,9310,18.15,20241115,1.59,N,001550,5000,259 억,,36515,N,N,4,N,00,N
+20250219,150123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11010,20,2,0.18,82280300,7476,85.68,10990,11060,10940,14280,7700,10990,11005.97,0.70,0,-922,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,572,-6.33,1.09,12,0.14,-1740.00,10070.00,13680,20240216,-19.52,9310,20241115,18.26,11860,-7.17,20250123,10450,5.36,20250102,13680,-19.52,20240219,9310,18.26,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
+20250219,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11050,60,2,0.55,64007230,5819,66.69,10990,11050,10940,14280,7700,10990,10999.73,0.70,0,-922,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,574,-6.35,1.10,12,0.11,-1740.00,10070.00,13680,20240216,-19.23,9310,20241115,18.69,11860,-6.83,20250123,10450,5.74,20250102,13680,-19.23,20240219,9310,18.69,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
+20250219,130122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11000,10,2,0.09,50674520,4611,52.85,10990,11020,10940,14280,7700,10990,10989.92,0.70,0,-829,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,571,-6.32,1.09,12,0.09,-1740.00,10070.00,13680,20240216,-19.59,9310,20241115,18.15,11860,-7.25,20250123,10450,5.26,20250102,13680,-19.59,20240219,9310,18.15,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
+20250219,120123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11010,20,2,0.18,44456530,4046,46.37,10990,11020,10940,14280,7700,10990,10987.76,0.70,0,-764,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,572,-6.33,1.09,12,0.08,-1740.00,10070.00,13680,20240216,-19.52,9310,20241115,18.26,11860,-7.17,20250123,10450,5.36,20250102,13680,-19.52,20240219,9310,18.26,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
+20250219,110122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10990,0,3,0.00,24616940,2242,25.70,10990,11020,10940,14280,7700,10990,10979.81,0.70,0,-765,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,571,-6.32,1.09,12,0.04,-1740.00,10070.00,13680,20240216,-19.66,9310,20241115,18.05,11860,-7.34,20250123,10450,5.17,20250102,13680,-19.66,20240219,9310,18.05,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
+20250219,100122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11000,10,2,0.09,17179970,1565,17.94,10990,11020,10940,14280,7700,10990,10977.46,0.70,0,-725,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,571,-6.32,1.09,12,0.03,-1740.00,10070.00,13680,20240216,-19.59,9310,20241115,18.15,11860,-7.25,20250123,10450,5.26,20250102,13680,-19.59,20240219,9310,18.15,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
+20250219,090122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10990,0,3,0.00,219800,20,0.23,0,0,0,14280,7700,10990,0.00,0.70,0,0,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,571,-6.32,1.09,12,0.00,-1740.00,10070.00,13680,20240216,-19.66,9310,20241115,18.05,11860,-7.34,20250123,10450,5.17,20250102,13680,-19.66,20240219,9310,18.05,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
 20250218,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10990,80,2,0.73,94995550,8658,156.99,10910,11020,10910,14180,7640,10910,10971.96,0.67,0,1476,11043,10976,10933,10866,10823,10955,10845,260,3270,5000,7850,10,1,5192239,571,-6.32,1.09,12,0.17,-1740.00,10070.00,13680,20240216,-19.66,9310,20241115,18.05,11860,-7.34,20250123,10450,5.17,20250102,13680,-19.66,20240219,9310,18.05,20241115,1.62,N,001550,5000,259 억,,34829,N,N,3,N,00,N
 20250218,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10970,60,2,0.55,90792690,8275,150.05,10910,11020,10910,14180,7640,10910,10971.93,0.67,0,1423,11043,10976,10933,10866,10823,10955,10845,260,3270,5000,7850,10,1,5192239,570,-6.30,1.09,12,0.16,-1740.00,10070.00,13680,20240216,-19.81,9310,20241115,17.83,11860,-7.50,20250123,10450,4.98,20250102,13680,-19.81,20240219,9310,17.83,20241115,1.62,N,001550,5000,259 억,,34829,N,N,3,N,00,N
 20250218,140123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10970,60,2,0.55,85431460,7787,141.20,10910,11020,10910,14180,7640,10910,10971.04,0.67,0,1256,11043,10976,10933,10866,10823,10955,10845,260,3270,5000,7850,10,1,5192239,570,-6.30,1.09,12,0.15,-1740.00,10070.00,13680,20240216,-19.81,9310,20241115,17.83,11860,-7.50,20250123,10450,4.98,20250102,13680,-19.81,20240219,9310,17.83,20241115,1.62,N,001550,5000,259 억,,34829,N,N,3,N,00,N

001560/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9870,180,2,1.86,207669550,21369,95.70,9690,9990,9550,12590,6790,9690,9717.55,4.69,0,-496,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,977,9.06,0.84,12,0.22,1090.00,11735.00,9990,20250211,-1.20,7750,20240409,27.35,9990,0.00,20250211,8650,14.10,20250120,9990,-1.20,20250211,7750,27.35,20240409,0.07,N,001560,500,50 억,,464582,N,N,8,N,00,N
+20250219,150123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9730,40,2,0.41,198105130,20390,91.32,9690,9990,9550,12590,6790,9690,9715.80,4.69,0,-457,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,963,8.93,0.83,12,0.21,1090.00,11735.00,9990,20250211,-2.60,7750,20240409,25.55,9990,0.00,20250211,8650,12.49,20250120,9990,-2.60,20250211,7750,25.55,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
+20250219,140123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9730,40,2,0.41,195038790,20075,89.91,9690,9990,9550,12590,6790,9690,9715.51,4.69,0,-458,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,963,8.93,0.83,12,0.20,1090.00,11735.00,9990,20250211,-2.60,7750,20240409,25.55,9990,0.00,20250211,8650,12.49,20250120,9990,-2.60,20250211,7750,25.55,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
+20250219,130123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9740,50,2,0.52,194834470,20054,89.81,9690,9990,9550,12590,6790,9690,9715.49,4.69,0,-457,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,964,8.94,0.83,12,0.20,1090.00,11735.00,9990,20250211,-2.50,7750,20240409,25.68,9990,0.00,20250211,8650,12.60,20250120,9990,-2.50,20250211,7750,25.68,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
+20250219,120123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9660,-30,5,-0.31,153541280,15790,70.72,9690,9990,9550,12590,6790,9690,9723.96,4.69,0,-447,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,956,8.86,0.82,12,0.16,1090.00,11735.00,9990,20250211,-3.30,7750,20240409,24.65,9990,0.00,20250211,8650,11.68,20250120,9990,-3.30,20250211,7750,24.65,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
+20250219,110123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9680,-10,5,-0.10,135959340,13976,62.59,9690,9990,9550,12590,6790,9690,9728.06,4.69,0,-419,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,958,8.88,0.82,12,0.14,1090.00,11735.00,9990,20250211,-3.10,7750,20240409,24.90,9990,0.00,20250211,8650,11.91,20250120,9990,-3.10,20250211,7750,24.90,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
+20250219,100123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9990,300,2,3.10,42556460,4360,19.53,9690,9990,9550,12590,6790,9690,9760.66,4.69,0,-97,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,989,9.17,0.85,12,0.04,1090.00,11735.00,9990,20250211,0.00,7750,20240409,28.90,9990,0.00,20250211,8650,15.49,20250120,9990,0.00,20250211,7750,28.90,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
+20250219,090123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9690,0,3,0.00,242250,25,0.11,9690,9690,9690,12590,6790,9690,9690.00,4.69,0,-3,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,959,8.89,0.83,12,0.00,1090.00,11735.00,9990,20250211,-3.00,7750,20240409,25.03,9990,-3.00,20250211,8650,12.02,20250120,9990,-3.00,20250211,7750,25.03,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
 20250218,160123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9690,-10,5,-0.10,215873080,22329,1024.74,9600,9890,9590,12610,6790,9700,9667.83,4.70,0,-605,10020,9860,9780,9620,9540,9820,9580,50,2910,500,6980,10,1,9900000,959,8.89,0.83,12,0.23,1090.00,11735.00,9990,20250211,-3.00,7750,20240409,25.03,9990,-3.00,20250211,8650,12.02,20250120,9990,-3.00,20250211,7750,25.03,20240409,0.05,N,001560,500,50 억,,464948,N,N,3,N,00,N
 20250218,150123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9670,-30,5,-0.31,194904630,20164,925.38,9600,9890,9590,12610,6790,9700,9665.97,4.70,0,-682,10020,9860,9780,9620,9540,9820,9580,50,2910,500,6980,10,1,9900000,957,8.87,0.82,12,0.20,1090.00,11735.00,9990,20250211,-3.20,7750,20240409,24.77,9990,-3.20,20250211,8650,11.79,20250120,9990,-3.20,20250211,7750,24.77,20240409,0.05,N,001560,500,50 억,,464948,N,N,3,N,00,N
 20250218,140123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9650,-50,5,-0.52,179044790,18524,850.11,9600,9890,9590,12610,6790,9700,9665.56,4.70,0,-400,10020,9860,9780,9620,9540,9820,9580,50,2910,500,6980,10,1,9900000,955,8.85,0.82,12,0.19,1090.00,11735.00,9990,20250211,-3.40,7750,20240409,24.52,9990,-3.40,20250211,8650,11.56,20250120,9990,-3.40,20250211,7750,24.52,20240409,0.05,N,001560,500,50 억,,464948,N,N,3,N,00,N

001570/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16910,480,2,2.92,39761207730,2348125,247.21,16420,17400,16410,21350,11510,16430,16933.31,8.23,0,249584,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10817,-16.26,5.02,12,3.67,-1040.00,3371.00,134100,20240306,-87.39,16410,20250219,3.05,22150,-23.66,20250120,16410,3.05,20250219,134100,-87.39,20240306,16410,3.05,20250219,0.02,N,001570,500,319 억,,5261709,N,N,642,N,00,N
+20250219,150124,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16970,540,2,3.29,38423622200,2269215,238.90,16420,17400,16410,21350,11510,16430,16932.68,8.23,0,246769,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10855,-16.32,5.03,12,3.55,-1040.00,3371.00,134100,20240306,-87.35,16410,20250219,3.41,22150,-23.39,20250120,16410,3.41,20250219,134100,-87.35,20240306,16410,3.41,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
+20250219,140123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,17000,570,2,3.47,35481730330,2096470,220.72,16420,17400,16410,21350,11510,16430,16924.64,8.23,0,212337,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10874,-16.35,5.04,12,3.28,-1040.00,3371.00,134100,20240306,-87.32,16410,20250219,3.60,22150,-23.25,20250120,16410,3.60,20250219,134100,-87.32,20240306,16410,3.60,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
+20250219,130123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16960,530,2,3.23,33378680080,1972349,207.65,16420,17400,16410,21350,11510,16430,16923.45,8.23,0,205252,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10849,-16.31,5.03,12,3.08,-1040.00,3371.00,134100,20240306,-87.35,16410,20250219,3.35,22150,-23.43,20250120,16410,3.35,20250219,134100,-87.35,20240306,16410,3.35,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
+20250219,120123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16870,440,2,2.68,31314663490,1850454,194.81,16420,17400,16410,21350,11510,16430,16922.84,8.23,0,210641,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10791,-16.22,5.00,12,2.89,-1040.00,3371.00,134100,20240306,-87.42,16410,20250219,2.80,22150,-23.84,20250120,16410,2.80,20250219,134100,-87.42,20240306,16410,2.80,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
+20250219,110123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,17150,720,2,4.38,27256418430,1610788,169.58,16420,17400,16410,21350,11510,16430,16921.34,8.23,0,282822,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10970,-16.49,5.09,12,2.52,-1040.00,3371.00,134100,20240306,-87.21,16410,20250219,4.51,22150,-22.57,20250120,16410,4.51,20250219,134100,-87.21,20240306,16410,4.51,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
+20250219,100123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,17020,590,2,3.59,14112500030,846077,89.07,16420,17040,16410,21350,11510,16430,16680.09,8.23,0,172842,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10887,-16.37,5.05,12,1.32,-1040.00,3371.00,134100,20240306,-87.31,16410,20250219,3.72,22150,-23.16,20250120,16410,3.72,20250219,134100,-87.31,20240306,16410,3.72,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
+20250219,090123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16480,50,2,0.30,738577090,44943,4.73,16420,16490,16410,21350,11510,16430,16433.69,8.23,0,17818,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10542,-15.85,4.89,12,0.07,-1040.00,3371.00,134100,20240306,-87.71,16410,20250219,0.43,22150,-25.60,20250120,16410,0.43,20250219,134100,-87.71,20240306,16410,0.43,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
 20250218,160123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16430,-360,5,-2.14,15482152040,937537,63.34,16840,16870,16410,21800,11760,16790,16513.67,8.42,0,-135959,17696,17242,16846,16392,15996,17045,16195,320,5010,500,11750,10,1,63967196,10510,-15.80,4.87,12,1.47,-1040.00,3371.00,134100,20240306,-87.75,16410,20250218,0.12,22150,-25.82,20250120,16410,0.12,20250218,134100,-87.75,20240306,16410,0.12,20250218,0.02,N,001570,500,319 억,,5386669,N,N,6650,N,00,N
 20250218,150123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16420,-370,5,-2.20,14639964800,886269,59.87,16840,16870,16410,21800,11760,16790,16518.45,8.42,0,-129285,17696,17242,16846,16392,15996,17045,16195,320,5010,500,11750,10,1,63967196,10503,-15.79,4.87,12,1.39,-1040.00,3371.00,134100,20240306,-87.76,16410,20250218,0.06,22150,-25.87,20250120,16410,0.06,20250218,134100,-87.76,20240306,16410,0.06,20250218,0.02,N,001570,500,319 억,,5386669,N,N,5518,N,00,N
 20250218,140123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16430,-360,5,-2.14,12977304830,785059,53.04,16840,16870,16420,21800,11760,16790,16530.14,8.42,0,-120792,17696,17242,16846,16392,15996,17045,16195,320,5010,500,11750,10,1,63967196,10510,-15.80,4.87,12,1.23,-1040.00,3371.00,134100,20240306,-87.75,16420,20250218,0.06,22150,-25.82,20250120,16420,0.06,20250218,134100,-87.75,20240306,16420,0.06,20250218,0.02,N,001570,500,319 억,,5386669,N,N,5518,N,00,N

001620/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,478,-7,5,-1.44,91665283,192419,453.84,485,487,470,630,340,485,476.38,0.35,0,1900,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,532,7.03,0.28,12,0.17,68.00,1726.00,666,20240517,-28.23,440,20241209,8.64,511,-6.46,20250107,470,1.70,20250219,666,-28.23,20240517,440,8.64,20241209,0.00,N,001620,500,556 억,,384806,N,N,20,N,00,N
+20250219,150124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,479,-6,5,-1.24,89847914,188617,444.87,485,487,470,630,340,485,476.35,0.35,0,2663,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,533,7.04,0.28,12,0.17,68.00,1726.00,666,20240517,-28.08,440,20241209,8.86,511,-6.26,20250107,470,1.91,20250219,666,-28.08,20240517,440,8.86,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
+20250219,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-4,5,-0.82,88073025,184907,436.12,485,487,470,630,340,485,476.31,0.35,0,2663,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,535,7.07,0.28,12,0.17,68.00,1726.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,470,2.34,20250219,666,-27.78,20240517,440,9.32,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
+20250219,130123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,479,-6,5,-1.24,86855421,182363,430.12,485,487,470,630,340,485,476.28,0.35,0,2907,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,533,7.04,0.28,12,0.16,68.00,1726.00,666,20240517,-28.08,440,20241209,8.86,511,-6.26,20250107,470,1.91,20250219,666,-28.08,20240517,440,8.86,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
+20250219,120124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,477,-8,5,-1.65,75628845,158999,375.02,485,487,470,630,340,485,475.66,0.35,0,3504,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,531,7.01,0.28,12,0.14,68.00,1726.00,666,20240517,-28.38,440,20241209,8.41,511,-6.65,20250107,470,1.49,20250219,666,-28.38,20240517,440,8.41,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
+20250219,110123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,478,-7,5,-1.44,70014660,147258,347.32,485,487,470,630,340,485,475.46,0.35,0,3504,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,532,7.03,0.28,12,0.13,68.00,1726.00,666,20240517,-28.23,440,20241209,8.64,511,-6.46,20250107,470,1.70,20250219,666,-28.23,20240517,440,8.64,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
+20250219,100123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,475,-10,5,-2.06,28595001,59904,141.29,485,487,473,630,340,485,477.35,0.35,0,3049,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,529,6.99,0.28,12,0.05,68.00,1726.00,666,20240517,-28.68,440,20241209,7.95,511,-7.05,20250107,473,0.42,20250219,666,-28.68,20240517,440,7.95,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
+20250219,090123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,2,2,0.41,586982,1206,2.84,485,487,485,630,340,485,486.72,0.35,0,-224,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,542,7.16,0.28,12,0.00,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,479,1.67,20250102,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
 20250218,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,0,3,0.00,20395720,42398,169.77,485,485,479,630,340,485,481.05,0.35,0,-13949,490,487,483,480,476,485,478,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.04,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,479,1.25,20250218,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,385805,N,N,7,N,00,N
 20250218,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-1,5,-0.21,19946333,41471,166.06,485,485,479,630,340,485,480.97,0.35,0,-13822,490,487,483,480,476,485,478,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.04,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,479,1.04,20250218,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,385805,N,N,7,N,00,N
 20250218,140124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-4,5,-0.82,18282942,38020,152.24,485,485,479,630,340,485,480.88,0.35,0,-13378,490,487,483,480,476,485,478,556,145,500,330,1,1,111293031,535,7.07,0.28,12,0.03,68.00,1726.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,479,0.42,20250218,666,-27.78,20240517,440,9.32,20241209,0.00,N,001620,500,556 억,,385805,N,N,7,N,00,N

001630/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45300,700,2,1.57,440546550,9777,132.25,44900,45500,44750,57900,31250,44600,45059.48,4.96,0,52,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2269,4.83,0.39,12,0.20,9383.00,115613.00,64300,20240326,-29.55,44050,20250214,2.84,48000,-5.62,20250102,44050,2.84,20250214,64300,-29.55,20240326,44050,2.84,20250214,0.38,N,001630,2500,125 억,,248258,N,N,4,N,00,N
+20250219,150124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44950,350,2,0.78,411072050,9124,123.41,44900,45500,44750,57900,31250,44600,45053.93,4.96,0,142,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2252,4.79,0.39,12,0.18,9383.00,115613.00,64300,20240326,-30.09,44050,20250214,2.04,48000,-6.35,20250102,44050,2.04,20250214,64300,-30.09,20240326,44050,2.04,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
+20250219,140124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45000,400,2,0.90,239934250,5320,71.96,44900,45500,44750,57900,31250,44600,45100.42,4.96,0,269,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2254,4.80,0.39,12,0.11,9383.00,115613.00,64300,20240326,-30.02,44050,20250214,2.16,48000,-6.25,20250102,44050,2.16,20250214,64300,-30.02,20240326,44050,2.16,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
+20250219,130123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45100,500,2,1.12,213412750,4731,63.99,44900,45500,44750,57900,31250,44600,45109.44,4.96,0,380,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2259,4.81,0.39,12,0.09,9383.00,115613.00,64300,20240326,-29.86,44050,20250214,2.38,48000,-6.04,20250102,44050,2.38,20250214,64300,-29.86,20240326,44050,2.38,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
+20250219,120124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45100,500,2,1.12,187438700,4155,56.20,44900,45500,44750,57900,31250,44600,45111.60,4.96,0,301,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2259,4.81,0.39,12,0.08,9383.00,115613.00,64300,20240326,-29.86,44050,20250214,2.38,48000,-6.04,20250102,44050,2.38,20250214,64300,-29.86,20240326,44050,2.38,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
+20250219,110124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45150,550,2,1.23,134007250,2969,40.16,44900,45500,44750,57900,31250,44600,45135.48,4.96,0,-80,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2262,4.81,0.39,12,0.06,9383.00,115613.00,64300,20240326,-29.78,44050,20250214,2.50,48000,-5.94,20250102,44050,2.50,20250214,64300,-29.78,20240326,44050,2.50,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
+20250219,100123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45000,400,2,0.90,37176850,827,11.19,44900,45150,44750,57900,31250,44600,44953.87,4.96,0,-108,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2254,4.80,0.39,12,0.02,9383.00,115613.00,64300,20240326,-30.02,44050,20250214,2.16,48000,-6.25,20250102,44050,2.16,20250214,64300,-30.02,20240326,44050,2.16,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
+20250219,090123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44900,300,2,0.67,2245000,50,0.68,44900,44900,44900,57900,31250,44600,44900.00,4.96,0,-1,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2249,4.79,0.39,12,0.00,9383.00,115613.00,64300,20240326,-30.17,44050,20250214,1.93,48000,-6.46,20250102,44050,1.93,20250214,64300,-30.17,20240326,44050,1.93,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
 20250218,160123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44600,200,2,0.45,328699150,7390,192.80,44600,44850,44300,57700,31100,44400,44478.91,5.00,0,-411,44733,44566,44333,44166,43933,44650,44250,125,13300,2500,31080,50,1,5009861,2234,4.75,0.39,12,0.15,9383.00,115613.00,64300,20240326,-30.64,44050,20250214,1.25,48000,-7.08,20250102,44050,1.25,20250214,64300,-30.64,20240326,44050,1.25,20250214,0.38,N,001630,2500,125 억,,250482,N,N,3,N,00,N
 20250218,150123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44450,50,2,0.11,315970900,7104,185.34,44600,44850,44300,57700,31100,44400,44477.89,5.00,0,-436,44733,44566,44333,44166,43933,44650,44250,125,13300,2500,31080,50,1,5009861,2227,4.74,0.38,12,0.14,9383.00,115613.00,64300,20240326,-30.87,44050,20250214,0.91,48000,-7.40,20250102,44050,0.91,20250214,64300,-30.87,20240326,44050,0.91,20250214,0.38,N,001630,2500,125 억,,250482,N,N,3,N,00,N
 20250218,140124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,-50,5,-0.11,224182700,5036,131.39,44600,44850,44300,57700,31100,44400,44516.02,5.00,0,-220,44733,44566,44333,44166,43933,44650,44250,125,13300,2500,31080,50,1,5009861,2222,4.73,0.38,12,0.10,9383.00,115613.00,64300,20240326,-31.03,44050,20250214,0.68,48000,-7.60,20250102,44050,0.68,20250214,64300,-31.03,20240326,44050,0.68,20250214,0.38,N,001630,2500,125 억,,250482,N,N,3,N,00,N

001680/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21950,900,2,4.28,7234146600,330458,357.25,21050,22200,21050,27350,14750,21050,21891.25,17.73,0,7143,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7605,11.79,0.60,12,0.95,1862.00,36679.00,30900,20240617,-28.96,18290,20250123,20.01,22200,-1.13,20250219,18290,20.01,20250123,30900,-28.96,20240617,18290,20.01,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,682,N,00,N
+20250219,150125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21900,850,2,4.04,6957223550,317850,343.62,21050,22200,21050,27350,14750,21050,21888.39,17.73,0,9410,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7588,11.76,0.60,12,0.92,1862.00,36679.00,30900,20240617,-29.13,18290,20250123,19.74,22200,-1.35,20250219,18290,19.74,20250123,30900,-29.13,20240617,18290,19.74,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
+20250219,140124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22050,1000,2,4.75,5983902500,273678,295.86,21050,22200,21050,27350,14750,21050,21864.76,17.73,0,18040,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7640,11.84,0.60,12,0.79,1862.00,36679.00,30900,20240617,-28.64,18290,20250123,20.56,22200,-0.68,20250219,18290,20.56,20250123,30900,-28.64,20240617,18290,20.56,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
+20250219,130124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22050,1000,2,4.75,5212147700,238666,258.01,21050,22200,21050,27350,14750,21050,21838.67,17.73,0,26031,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7640,11.84,0.60,12,0.69,1862.00,36679.00,30900,20240617,-28.64,18290,20250123,20.56,22200,-0.68,20250219,18290,20.56,20250123,30900,-28.64,20240617,18290,20.56,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
+20250219,120124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22100,1050,2,4.99,4637962750,212658,229.90,21050,22200,21050,27350,14750,21050,21809.49,17.73,0,25271,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7657,11.87,0.60,12,0.61,1862.00,36679.00,30900,20240617,-28.48,18290,20250123,20.83,22200,-0.45,20250219,18290,20.83,20250123,30900,-28.48,20240617,18290,20.83,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
+20250219,110124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22000,950,2,4.51,3721380950,171163,185.04,21050,22050,21050,27350,14750,21050,21741.74,17.73,0,17358,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7623,11.82,0.60,12,0.49,1862.00,36679.00,30900,20240617,-28.80,18290,20250123,20.28,22050,-0.23,20250219,18290,20.28,20250123,30900,-28.80,20240617,18290,20.28,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
+20250219,100124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21950,900,2,4.28,2477964950,114442,123.72,21050,22050,21050,27350,14750,21050,21652.58,17.73,0,2796,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7605,11.79,0.60,12,0.33,1862.00,36679.00,30900,20240617,-28.96,18290,20250123,20.01,22050,-0.45,20250219,18290,20.01,20250123,30900,-28.96,20240617,18290,20.01,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
+20250219,090124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21100,50,2,0.24,16977350,806,0.87,21050,21100,21050,27350,14750,21050,21063.71,17.73,0,-378,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7311,11.33,0.58,12,0.00,1862.00,36679.00,30900,20240617,-31.72,18290,20250123,15.36,21500,-1.86,20250205,18290,15.36,20250123,30900,-31.72,20240617,18290,15.36,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
 20250218,160124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21050,0,3,0.00,1936559500,92265,69.77,21050,21200,20750,27350,14750,21050,20989.07,17.72,0,2511,21750,21400,21150,20800,20550,21275,20675,346,6300,1000,15990,50,1,34648025,7293,11.31,0.57,12,0.27,1862.00,36679.00,30900,20240617,-31.88,18290,20250123,15.09,21500,-2.09,20250205,18290,15.09,20250123,30900,-31.88,20240617,18290,15.09,20250123,0.58,N,001680,1000,346 억,,6139237,N,N,80,N,00,N
 20250218,150124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21050,0,3,0.00,1741653450,83015,62.78,21050,21200,20750,27350,14750,21050,20979.98,17.72,0,2857,21750,21400,21150,20800,20550,21275,20675,346,6300,1000,15990,50,1,34648025,7293,11.31,0.57,12,0.24,1862.00,36679.00,30900,20240617,-31.88,18290,20250123,15.09,21500,-2.09,20250205,18290,15.09,20250123,30900,-31.88,20240617,18290,15.09,20250123,0.58,N,001680,1000,346 억,,6139237,N,N,28,N,00,N
 20250218,140124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21000,-50,5,-0.24,1501657300,71636,54.17,21050,21200,20750,27350,14750,21050,20962.33,17.72,0,3282,21750,21400,21150,20800,20550,21275,20675,346,6300,1000,15990,50,1,34648025,7276,11.28,0.57,12,0.21,1862.00,36679.00,30900,20240617,-32.04,18290,20250123,14.82,21500,-2.33,20250205,18290,14.82,20250123,30900,-32.04,20240617,18290,14.82,20250123,0.58,N,001680,1000,346 억,,6139237,N,N,28,N,00,N

001720/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86300,-100,5,-0.12,350613600,4102,34.91,85200,86600,84200,112300,60500,86400,85473.82,7.06,0,-661,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14188,9.95,0.79,03,0.02,8677.00,109160.00,89000,20250217,-3.03,62400,20240401,38.30,89000,-3.03,20250217,75200,14.76,20250123,89000,-3.03,20250217,62400,38.30,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
+20250219,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86200,-200,5,-0.23,335875400,3931,33.45,85200,86600,84200,112300,60500,86400,85442.74,7.06,0,-669,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14171,9.93,0.79,03,0.02,8677.00,109160.00,89000,20250217,-3.15,62400,20240401,38.14,89000,-3.15,20250217,75200,14.63,20250123,89000,-3.15,20250217,62400,38.14,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
+20250219,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86200,-200,5,-0.23,309454700,3624,30.84,85200,86600,84200,112300,60500,86400,85390.37,7.06,0,-811,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14171,9.93,0.79,03,0.02,8677.00,109160.00,89000,20250217,-3.15,62400,20240401,38.14,89000,-3.15,20250217,75200,14.63,20250123,89000,-3.15,20250217,62400,38.14,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
+20250219,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86200,-200,5,-0.23,296650800,3475,29.57,85200,86600,84200,112300,60500,86400,85367.14,7.06,0,-748,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14171,9.93,0.79,03,0.02,8677.00,109160.00,89000,20250217,-3.15,62400,20240401,38.14,89000,-3.15,20250217,75200,14.63,20250123,89000,-3.15,20250217,62400,38.14,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
+20250219,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86200,-200,5,-0.23,276232800,3238,27.56,85200,86600,84200,112300,60500,86400,85309.70,7.06,0,-744,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14171,9.93,0.79,03,0.02,8677.00,109160.00,89000,20250217,-3.15,62400,20240401,38.14,89000,-3.15,20250217,75200,14.63,20250123,89000,-3.15,20250217,62400,38.14,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
+20250219,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85300,-1100,5,-1.27,196083000,2301,19.58,85200,86500,84200,112300,60500,86400,85216.43,7.06,0,-665,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14023,9.83,0.78,03,0.01,8677.00,109160.00,89000,20250217,-4.16,62400,20240401,36.70,89000,-4.16,20250217,75200,13.43,20250123,89000,-4.16,20250217,62400,36.70,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
+20250219,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85300,-1100,5,-1.27,132226400,1551,13.20,85200,86500,84200,112300,60500,86400,85252.35,7.06,0,-324,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14023,9.83,0.78,03,0.01,8677.00,109160.00,89000,20250217,-4.16,62400,20240401,36.70,89000,-4.16,20250217,75200,13.43,20250123,89000,-4.16,20250217,62400,36.70,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
+20250219,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85200,-1200,5,-1.39,1621700,19,0.16,85200,86200,85200,112300,60500,86400,85352.63,7.06,0,-6,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14007,9.82,0.78,03,0.00,8677.00,109160.00,89000,20250217,-4.27,62400,20240401,36.54,89000,-4.27,20250217,75200,13.30,20250123,89000,-4.27,20250217,62400,36.54,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
 20250218,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86400,0,3,0.00,994288800,11750,29.36,86300,86900,82200,112300,60500,86400,84620.32,7.09,0,-3789,93000,89700,85700,82400,78400,91350,84050,822,25900,5000,65660,100,1,16440000,14204,9.96,0.79,03,0.07,8677.00,109160.00,89000,20250217,-2.92,61600,20240205,40.26,89000,-2.92,20250217,75200,14.89,20250123,89000,-2.92,20250217,62400,38.46,20240401,0.15,N,001720,5000,822 억,,1164943,N,N,22,N,00,N
 20250218,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86500,100,2,0.12,957075200,11319,28.28,86300,86900,82200,112300,60500,86400,84554.75,7.09,0,-3663,93000,89700,85700,82400,78400,91350,84050,822,25900,5000,65660,100,1,16440000,14221,9.97,0.79,03,0.07,8677.00,109160.00,89000,20250217,-2.81,61600,20240205,40.42,89000,-2.81,20250217,75200,15.03,20250123,89000,-2.81,20250217,62400,38.62,20240401,0.15,N,001720,5000,822 억,,1164943,N,N,14,N,00,N
 20250218,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86000,-400,5,-0.46,779422300,9258,23.13,86300,86400,82200,112300,60500,86400,84189.06,7.09,0,-3501,93000,89700,85700,82400,78400,91350,84050,822,25900,5000,65660,100,1,16440000,14138,9.91,0.79,03,0.06,8677.00,109160.00,89000,20250217,-3.37,61600,20240205,39.61,89000,-3.37,20250217,75200,14.36,20250123,89000,-3.37,20250217,62400,37.82,20240401,0.15,N,001720,5000,822 억,,1164943,N,N,14,N,00,N

001740/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4475,20,2,0.45,1659669685,369518,131.29,4435,4520,4430,5790,3120,4455,4491.45,14.86,0,77568,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9902,-1491.67,0.45,12,0.17,-3.00,9861.00,8540,20240213,-47.60,4005,20250203,11.74,4520,-1.00,20250219,4005,11.74,20250203,7130,-37.24,20240219,4005,11.74,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,1429,N,00,N
+20250219,150125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4485,30,2,0.67,1577483395,351168,124.77,4435,4520,4430,5790,3120,4455,4492.11,14.86,0,80370,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9924,-1495.00,0.45,12,0.16,-3.00,9861.00,8540,20240213,-47.48,4005,20250203,11.99,4520,-0.77,20250219,4005,11.99,20250203,7130,-37.10,20240219,4005,11.99,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
+20250219,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4510,55,2,1.23,1448770380,322520,114.59,4435,4520,4430,5790,3120,4455,4492.03,14.86,0,79780,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9980,-1503.33,0.46,12,0.15,-3.00,9861.00,8540,20240213,-47.19,4005,20250203,12.61,4520,-0.22,20250219,4005,12.61,20250203,7130,-36.75,20240219,4005,12.61,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
+20250219,130124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4485,30,2,0.67,937948525,208829,74.20,4435,4520,4430,5790,3120,4455,4491.47,14.86,0,53372,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9924,-1495.00,0.45,12,0.09,-3.00,9861.00,8540,20240213,-47.48,4005,20250203,11.99,4520,-0.77,20250219,4005,11.99,20250203,7130,-37.10,20240219,4005,11.99,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
+20250219,120125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4495,40,2,0.90,823194250,183266,65.11,4435,4520,4430,5790,3120,4455,4491.80,14.86,0,50266,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9946,-1498.33,0.46,12,0.08,-3.00,9861.00,8540,20240213,-47.37,4005,20250203,12.23,4520,-0.55,20250219,4005,12.23,20250203,7130,-36.96,20240219,4005,12.23,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
+20250219,110124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4485,30,2,0.67,662148955,147433,52.38,4435,4520,4430,5790,3120,4455,4491.19,14.86,0,48625,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9924,-1495.00,0.45,12,0.07,-3.00,9861.00,8540,20240213,-47.48,4005,20250203,11.99,4520,-0.77,20250219,4005,11.99,20250203,7130,-37.10,20240219,4005,11.99,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
+20250219,100124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4505,50,2,1.12,455569360,101409,36.03,4435,4510,4430,5790,3120,4455,4492.40,14.86,0,38309,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9969,-1501.67,0.46,12,0.05,-3.00,9861.00,8540,20240213,-47.25,4005,20250203,12.48,4515,-0.22,20250218,4005,12.48,20250203,7130,-36.82,20240219,4005,12.48,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
+20250219,090124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4430,-25,5,-0.56,17429810,3931,1.40,4435,4440,4430,5790,3120,4455,4433.86,14.86,0,527,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9803,-1476.67,0.45,12,0.00,-3.00,9861.00,8540,20240213,-48.13,4005,20250203,10.61,4515,-1.88,20250218,4005,10.61,20250203,7130,-37.87,20240219,4005,10.61,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
 20250218,160124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4455,-45,5,-1.00,1252003660,281094,80.29,4490,4515,4410,5850,3150,4500,4454.01,14.87,0,-30810,4573,4536,4473,4436,4373,4555,4455,6205,1350,2500,3240,5,1,221277902,9858,-1485.00,0.45,12,0.13,-3.00,9861.00,8540,20240213,-47.83,4005,20250203,11.24,4515,-1.33,20250218,4005,11.24,20250203,7130,-37.52,20240219,4005,11.24,20250203,0.55,N,001740,2500,6204 억,,32904556,N,N,459,N,00,N
 20250218,150124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,-50,5,-1.11,1140466325,256065,73.14,4490,4515,4410,5850,3150,4500,4453.78,14.87,0,-36120,4573,4536,4473,4436,4373,4555,4455,6205,1350,2500,3240,5,1,221277902,9847,-1483.33,0.45,12,0.12,-3.00,9861.00,8540,20240213,-47.89,4005,20250203,11.11,4515,-1.44,20250218,4005,11.11,20250203,7130,-37.59,20240219,4005,11.11,20250203,0.55,N,001740,2500,6204 억,,32904556,N,N,174,N,00,N
 20250218,140125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4460,-40,5,-0.89,979902200,220056,62.86,4490,4515,4410,5850,3150,4500,4452.92,14.87,0,-37104,4573,4536,4473,4436,4373,4555,4455,6205,1350,2500,3240,5,1,221277902,9869,-1486.67,0.45,12,0.10,-3.00,9861.00,8540,20240213,-47.78,4005,20250203,11.36,4515,-1.22,20250218,4005,11.36,20250203,7130,-37.45,20240219,4005,11.36,20250203,0.55,N,001740,2500,6204 억,,32904556,N,N,174,N,00,N

001750/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12120,170,2,1.42,379992310,31530,198.81,11900,12130,11900,15530,8370,11950,12051.77,11.63,0,3938,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1543,4.58,0.33,12,0.25,2649.00,36995.00,19410,20240805,-37.56,9650,20240206,25.60,12380,-2.10,20250124,11350,6.78,20250114,19410,-37.56,20240805,10010,21.08,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
+20250219,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,160,2,1.34,359993970,29878,188.40,11900,12130,11900,15530,8370,11950,12048.80,11.63,0,3979,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1541,4.57,0.33,12,0.23,2649.00,36995.00,19410,20240805,-37.61,9650,20240206,25.49,12380,-2.18,20250124,11350,6.70,20250114,19410,-37.61,20240805,10010,20.98,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
+20250219,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,160,2,1.34,325204040,27005,170.28,11900,12110,11900,15530,8370,11950,12042.36,11.63,0,3405,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1541,4.57,0.33,12,0.21,2649.00,36995.00,19410,20240805,-37.61,9650,20240206,25.49,12380,-2.18,20250124,11350,6.70,20250114,19410,-37.61,20240805,10010,20.98,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
+20250219,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,130,2,1.09,290568640,24142,152.23,11900,12090,11900,15530,8370,11950,12035.81,11.63,0,3015,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1538,4.56,0.33,12,0.19,2649.00,36995.00,19410,20240805,-37.76,9650,20240206,25.18,12380,-2.42,20250124,11350,6.43,20250114,19410,-37.76,20240805,10010,20.68,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
+20250219,120125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,130,2,1.09,246125820,20461,129.02,11900,12090,11900,15530,8370,11950,12029.02,11.63,0,3041,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1538,4.56,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.76,9650,20240206,25.18,12380,-2.42,20250124,11350,6.43,20250114,19410,-37.76,20240805,10010,20.68,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
+20250219,110125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,140,2,1.17,229166520,19057,120.17,11900,12090,11900,15530,8370,11950,12025.32,11.63,0,2863,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1539,4.56,0.33,12,0.15,2649.00,36995.00,19410,20240805,-37.71,9650,20240206,25.28,12380,-2.34,20250124,11350,6.52,20250114,19410,-37.71,20240805,10010,20.78,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
+20250219,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12000,50,2,0.42,117446060,9781,61.67,11900,12050,11900,15530,8370,11950,12007.57,11.63,0,2759,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1527,4.53,0.32,12,0.08,2649.00,36995.00,19410,20240805,-38.18,9650,20240206,24.35,12380,-3.07,20250124,11350,5.73,20250114,19410,-38.18,20240805,10010,19.88,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
+20250219,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11900,-50,5,-0.42,904400,76,0.48,11900,11900,11900,15530,8370,11950,11900.00,11.63,0,-26,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1515,4.49,0.32,12,0.00,2649.00,36995.00,19410,20240805,-38.69,9650,20240206,23.32,12380,-3.88,20250124,11350,4.85,20250114,19410,-38.69,20240805,10010,18.88,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
 20250218,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11950,10,2,0.08,189126430,15829,64.41,12000,12000,11870,15520,8360,11940,11948.10,11.62,0,2383,12240,12090,11950,11800,11660,12020,11730,636,3580,5000,7400,10,1,12728534,1521,4.51,0.32,12,0.12,2649.00,36995.00,19410,20240805,-38.43,9650,20240206,23.83,12380,-3.47,20250124,11350,5.29,20250114,19410,-38.43,20240805,10010,19.38,20240417,0.84,N,001750,5000,636 억,,1479645,N,N,1,N,00,N
 20250218,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11970,30,2,0.25,179589830,15031,61.16,12000,12000,11870,15520,8360,11940,11947.96,11.62,0,2072,12240,12090,11950,11800,11660,12020,11730,636,3580,5000,7400,10,1,12728534,1524,4.52,0.32,12,0.12,2649.00,36995.00,19410,20240805,-38.33,9650,20240206,24.04,12380,-3.31,20250124,11350,5.46,20250114,19410,-38.33,20240805,10010,19.58,20240417,0.84,N,001750,5000,636 억,,1479645,N,N,1,N,00,N
 20250218,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11970,30,2,0.25,164716410,13787,56.10,12000,12000,11870,15520,8360,11940,11947.23,11.62,0,2171,12240,12090,11950,11800,11660,12020,11730,636,3580,5000,7400,10,1,12728534,1524,4.52,0.32,12,0.11,2649.00,36995.00,19410,20240805,-38.33,9650,20240206,24.04,12380,-3.31,20250124,11350,5.46,20250114,19410,-38.33,20240805,10010,19.58,20240417,0.84,N,001750,5000,636 억,,1479645,N,N,1,N,00,N

001770/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13950,-20,5,-0.14,12668460,912,67.56,13970,13970,13860,18160,9780,13970,13890.86,0.00,0,6,14363,14166,13933,13736,13503,14050,13620,61,4190,5000,9770,10,1,1214878,169,153.30,0.33,12,0.08,91.00,42198.00,21850,20240219,-36.16,13150,20241209,6.08,15400,-9.42,20250117,13640,2.27,20250102,21850,-36.16,20240219,13150,6.08,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250219,150126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13910,-60,5,-0.43,11845570,853,63.19,13970,13970,13860,18160,9780,13970,13886.95,0.00,0,6,14363,14166,13933,13736,13503,14050,13620,61,4190,5000,9770,10,1,1214878,169,152.86,0.33,12,0.07,91.00,42198.00,21850,20240219,-36.34,13150,20241209,5.78,15400,-9.68,20250117,13640,1.98,20250102,21850,-36.34,20240219,13150,5.78,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250219,140125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13880,-90,5,-0.64,7584140,546,40.44,13970,13970,13860,18160,9780,13970,13890.37,0.00,0,6,14363,14166,13933,13736,13503,14050,13620,61,4190,5000,9770,10,1,1214878,169,152.53,0.33,12,0.04,91.00,42198.00,21850,20240219,-36.48,13150,20241209,5.55,15400,-9.87,20250117,13640,1.76,20250102,21850,-36.48,20240219,13150,5.55,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250219,130125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13880,-90,5,-0.64,7334320,528,39.11,13970,13970,13860,18160,9780,13970,13890.76,0.00,0,6,14363,14166,13933,13736,13503,14050,13620,61,4190,5000,9770,10,1,1214878,169,152.53,0.33,12,0.04,91.00,42198.00,21850,20240219,-36.48,13150,20241209,5.55,15400,-9.87,20250117,13640,1.76,20250102,21850,-36.48,20240219,13150,5.55,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250219,120125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13890,-80,5,-0.57,4751270,342,25.33,13970,13970,13870,18160,9780,13970,13892.60,0.00,0,6,14363,14166,13933,13736,13503,14050,13620,61,4190,5000,9770,10,1,1214878,169,152.64,0.33,12,0.03,91.00,42198.00,21850,20240219,-36.43,13150,20241209,5.63,15400,-9.81,20250117,13640,1.83,20250102,21850,-36.43,20240219,13150,5.63,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250219,110125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13890,-80,5,-0.57,2945370,212,15.70,13970,13970,13870,18160,9780,13970,13893.25,0.00,0,6,14363,14166,13933,13736,13503,14050,13620,61,4190,5000,9770,10,1,1214878,169,152.64,0.33,12,0.02,91.00,42198.00,21850,20240219,-36.43,13150,20241209,5.63,15400,-9.81,20250117,13640,1.83,20250102,21850,-36.43,20240219,13150,5.63,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250219,100125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13920,-50,5,-0.36,1528790,110,8.15,13970,13970,13870,18160,9780,13970,13898.09,0.00,0,6,14363,14166,13933,13736,13503,14050,13620,61,4190,5000,9770,10,1,1214878,169,152.97,0.33,12,0.01,91.00,42198.00,21850,20240219,-36.29,13150,20241209,5.86,15400,-9.61,20250117,13640,2.05,20250102,21850,-36.29,20240219,13150,5.86,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250219,090125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13970,0,3,0.00,223520,16,1.19,13970,13970,13970,18160,9780,13970,13970.00,0.00,0,-3,14363,14166,13933,13736,13503,14050,13620,61,4190,5000,9770,10,1,1214878,170,153.52,0.33,12,0.00,91.00,42198.00,21850,20240219,-36.06,13150,20241209,6.24,15400,-9.29,20250117,13640,2.42,20250102,21850,-36.06,20240219,13150,6.24,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
 20250218,160125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13970,-160,5,-1.13,18833180,1349,60.77,14060,14130,13700,18360,9900,14130,13960.85,0.00,0,12,14383,14256,14053,13926,13723,14155,13825,61,4230,5000,9890,10,1,1214878,170,153.52,0.33,12,0.11,91.00,42198.00,21850,20240219,-36.06,13150,20241209,6.24,15400,-9.29,20250117,13640,2.42,20250102,21850,-36.06,20240219,13150,6.24,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
 20250218,150125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13970,-160,5,-1.13,18036590,1292,58.20,14060,14130,13700,18360,9900,14130,13960.21,0.00,0,25,14383,14256,14053,13926,13723,14155,13825,61,4230,5000,9890,10,1,1214878,170,153.52,0.33,12,0.11,91.00,42198.00,21850,20240219,-36.06,13150,20241209,6.24,15400,-9.29,20250117,13640,2.42,20250102,21850,-36.06,20240219,13150,6.24,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
 20250218,140125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14000,-130,5,-0.92,16469370,1180,53.15,14060,14130,13700,18360,9900,14130,13957.09,0.00,0,105,14383,14256,14053,13926,13723,14155,13825,61,4230,5000,9890,10,1,1214878,170,153.85,0.33,12,0.10,91.00,42198.00,21850,20240219,-35.93,13150,20241209,6.46,15400,-9.09,20250117,13640,2.64,20250102,21850,-35.93,20240219,13150,6.46,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N

001780/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,15,2,0.66,2111115715,928762,167.87,2250,2330,2220,2935,1585,2260,2273.05,1.85,0,22398,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2203,11.55,0.79,12,0.96,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,2.98,N,001780,500,484 억,,1788029,N,N,107,N,00,N
+20250219,150126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,15,2,0.66,2017420975,887409,160.40,2250,2330,2220,2935,1585,2260,2273.39,1.85,0,29975,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2203,11.55,0.79,12,0.92,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
+20250219,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2270,10,2,0.44,1053883125,466442,84.31,2250,2280,2220,2935,1585,2260,2259.41,1.85,0,22706,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2198,11.52,0.79,12,0.48,197.00,2883.00,4520,20240326,-49.78,1755,20241209,29.34,2400,-5.42,20250211,1921,18.17,20250203,4520,-49.78,20240326,1755,29.34,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
+20250219,130125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2270,10,2,0.44,834181330,369375,66.76,2250,2280,2220,2935,1585,2260,2258.36,1.85,0,12538,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2198,11.52,0.79,12,0.38,197.00,2883.00,4520,20240326,-49.78,1755,20241209,29.34,2400,-5.42,20250211,1921,18.17,20250203,4520,-49.78,20240326,1755,29.34,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
+20250219,120125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,5,2,0.22,699237815,309837,56.00,2250,2280,2220,2935,1585,2260,2256.79,1.85,0,22439,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2193,11.50,0.79,12,0.32,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
+20250219,110125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2270,10,2,0.44,574070905,254439,45.99,2250,2280,2220,2935,1585,2260,2256.22,1.85,0,19981,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2198,11.52,0.79,12,0.26,197.00,2883.00,4520,20240326,-49.78,1755,20241209,29.34,2400,-5.42,20250211,1921,18.17,20250203,4520,-49.78,20240326,1755,29.34,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
+20250219,100125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,-10,5,-0.44,317392815,141250,25.53,2250,2260,2220,2935,1585,2260,2247.01,1.85,0,25060,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2179,11.42,0.78,12,0.15,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
+20250219,090125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2230,-30,5,-1.33,44377470,19838,3.59,2250,2250,2220,2935,1585,2260,2236.76,1.85,0,6375,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2159,11.32,0.77,12,0.02,197.00,2883.00,4520,20240326,-50.66,1755,20241209,27.07,2400,-7.08,20250211,1921,16.09,20250203,4520,-50.66,20240326,1755,27.07,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
 20250218,160125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,20,2,0.89,1220711785,543471,24.03,2220,2265,2220,2910,1570,2240,2246.12,1.81,0,25249,2340,2290,2265,2215,2190,2277,2202,484,670,500,1650,5,1,96830132,2188,11.47,0.78,12,0.56,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.00,N,001780,500,484 억,,1755236,N,N,594,N,00,N
 20250218,150125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,10,2,0.45,1092496630,486586,21.52,2220,2265,2220,2910,1570,2240,2245.24,1.81,0,29833,2340,2290,2265,2215,2190,2277,2202,484,670,500,1650,5,1,96830132,2179,11.42,0.78,12,0.50,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,3.00,N,001780,500,484 억,,1755236,N,N,594,N,00,N
 20250218,140126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2240,0,3,0.00,951086530,423621,18.73,2220,2265,2220,2910,1570,2240,2245.14,1.81,0,18017,2340,2290,2265,2215,2190,2277,2202,484,670,500,1650,5,1,96830132,2169,11.37,0.78,12,0.44,197.00,2883.00,4520,20240326,-50.44,1755,20241209,27.64,2400,-6.67,20250211,1921,16.61,20250203,4520,-50.44,20240326,1755,27.64,20241209,3.00,N,001780,500,484 억,,1755236,N,N,594,N,00,N

001790/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,0,3,0.00,416663700,156692,133.97,2670,2675,2650,3470,1870,2670,2659.12,1.84,0,7658,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2395,7.88,0.46,12,0.17,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.42,N,001790,500,448 억,,1653052,N,N,60,N,00,N
+20250219,150126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,-5,5,-0.19,382386220,143821,122.96,2670,2675,2650,3470,1870,2670,2658.76,1.84,0,10809,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2390,7.86,0.46,12,0.16,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2600,2.50,20250203,3570,-25.35,20240617,2510,6.18,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
+20250219,140126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,0,3,0.00,354073225,133199,113.88,2670,2675,2650,3470,1870,2670,2658.23,1.84,0,11081,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2395,7.88,0.46,12,0.15,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
+20250219,130125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,-5,5,-0.19,332449560,125086,106.95,2670,2675,2650,3470,1870,2670,2657.77,1.84,0,11707,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2390,7.86,0.46,12,0.14,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2600,2.50,20250203,3570,-25.35,20240617,2510,6.18,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
+20250219,120126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,0,3,0.00,315252840,118634,101.43,2670,2675,2650,3470,1870,2670,2657.36,1.84,0,11768,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2395,7.88,0.46,12,0.13,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
+20250219,110126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,-15,5,-0.56,284536865,107089,91.56,2670,2675,2650,3470,1870,2670,2657.01,1.84,0,12846,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2381,7.83,0.46,12,0.12,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2600,2.12,20250203,3570,-25.63,20240617,2510,5.78,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
+20250219,100125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,0,3,0.00,89674385,33696,28.81,2670,2675,2650,3470,1870,2670,2661.28,1.84,0,2196,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2395,7.88,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
+20250219,090126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,5,2,0.19,3969755,1487,1.27,2670,2675,2665,3470,1870,2670,2669.64,1.84,0,-307,2686,2677,2666,2657,2646,2682,2662,448,800,500,2020,5,1,89696580,2399,7.89,0.46,12,0.00,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.42,N,001790,500,448 억,,1653052,N,N,116,N,00,N
 20250218,160125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,-5,5,-0.19,311385110,116916,185.09,2660,2675,2655,3475,1875,2675,2663.32,1.84,0,7779,2688,2681,2668,2661,2648,2685,2665,448,800,500,2030,5,1,89696580,2395,7.88,0.46,12,0.13,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.42,N,001790,500,448 억,,1648927,N,N,116,N,00,N
 20250218,150125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,0,3,0.00,302580575,113621,179.87,2660,2675,2655,3475,1875,2675,2663.07,1.84,0,7028,2688,2681,2668,2661,2648,2685,2665,448,800,500,2030,5,1,89696580,2399,7.89,0.46,12,0.13,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.42,N,001790,500,448 억,,1648927,N,N,48,N,00,N
 20250218,140126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,-5,5,-0.19,292333080,109783,173.80,2660,2675,2655,3475,1875,2675,2662.83,1.84,0,5823,2688,2681,2668,2661,2648,2685,2665,448,800,500,2030,5,1,89696580,2395,7.88,0.46,12,0.12,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.42,N,001790,500,448 억,,1648927,N,N,48,N,00,N

001800/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15750,60,2,0.38,1549595910,98551,75.62,15640,15800,15630,20350,10990,15690,15723.80,8.24,0,7324,15796,15742,15646,15592,15496,15770,15620,313,4660,500,12230,10,1,62645422,9867,11.52,0.45,12,0.16,1367.00,35248.00,17090,20241031,-7.84,13700,20240419,14.96,15800,-0.32,20250219,14650,7.51,20250116,17090,-7.84,20241031,13700,14.96,20240419,0.16,N,001800,500,313 억,,5164170,N,N,342,N,00,N
+20250219,150127,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15770,80,2,0.51,1442586350,91769,70.41,15640,15800,15630,20350,10990,15690,15719.76,8.24,0,7505,15796,15742,15646,15592,15496,15770,15620,313,4660,500,12230,10,1,62645422,9879,11.54,0.45,12,0.15,1367.00,35248.00,17090,20241031,-7.72,13700,20240419,15.11,15800,-0.19,20250219,14650,7.65,20250116,17090,-7.72,20241031,13700,15.11,20240419,0.16,N,001800,500,313 억,,5164170,N,N,88,N,00,N
+20250219,140126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15750,60,2,0.38,1119531110,71273,54.69,15640,15780,15630,20350,10990,15690,15707.65,8.24,0,7928,15796,15742,15646,15592,15496,15770,15620,313,4660,500,12230,10,1,62645422,9867,11.52,0.45,12,0.11,1367.00,35248.00,17090,20241031,-7.84,13700,20240419,14.96,15780,-0.19,20250219,14650,7.51,20250116,17090,-7.84,20241031,13700,14.96,20240419,0.16,N,001800,500,313 억,,5164170,N,N,88,N,00,N
+20250219,130126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15710,20,2,0.13,814189380,51871,39.80,15640,15730,15630,20350,10990,15690,15696.43,8.24,0,934,15796,15742,15646,15592,15496,15770,15620,313,4660,500,12230,10,1,62645422,9842,11.49,0.45,12,0.08,1367.00,35248.00,17090,20241031,-8.07,13700,20240419,14.67,15770,-0.38,20250217,14650,7.24,20250116,17090,-8.07,20241031,13700,14.67,20240419,0.16,N,001800,500,313 억,,5164170,N,N,88,N,00,N
+20250219,120126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15690,0,3,0.00,630763670,40200,30.84,15640,15730,15630,20350,10990,15690,15690.64,8.24,0,-1404,15796,15742,15646,15592,15496,15770,15620,313,4660,500,12230,10,1,62645422,9829,11.48,0.45,12,0.06,1367.00,35248.00,17090,20241031,-8.19,13700,20240419,14.53,15770,-0.51,20250217,14650,7.10,20250116,17090,-8.19,20241031,13700,14.53,20240419,0.16,N,001800,500,313 억,,5164170,N,N,88,N,00,N
+20250219,110126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15650,-40,5,-0.25,405270650,25834,19.82,15640,15730,15630,20350,10990,15690,15687.49,8.24,0,-7542,15796,15742,15646,15592,15496,15770,15620,313,4660,500,12230,10,1,62645422,9804,11.45,0.44,12,0.04,1367.00,35248.00,17090,20241031,-8.43,13700,20240419,14.23,15770,-0.76,20250217,14650,6.83,20250116,17090,-8.43,20241031,13700,14.23,20240419,0.16,N,001800,500,313 억,,5164170,N,N,88,N,00,N
+20250219,100126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15700,10,2,0.06,224038300,14272,10.95,15640,15730,15630,20350,10990,15690,15697.75,8.24,0,-2863,15796,15742,15646,15592,15496,15770,15620,313,4660,500,12230,10,1,62645422,9835,11.49,0.45,12,0.02,1367.00,35248.00,17090,20241031,-8.13,13700,20240419,14.60,15770,-0.44,20250217,14650,7.17,20250116,17090,-8.13,20241031,13700,14.60,20240419,0.16,N,001800,500,313 억,,5164170,N,N,88,N,00,N
+20250219,090126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15650,-40,5,-0.25,12900670,825,0.63,15640,15680,15630,20350,10990,15690,15637.18,8.24,0,2,15796,15742,15646,15592,15496,15770,15620,313,4660,500,12230,10,1,62645422,9804,11.45,0.44,12,0.00,1367.00,35248.00,17090,20241031,-8.43,13700,20240419,14.23,15770,-0.76,20250217,14650,6.83,20250116,17090,-8.43,20241031,13700,14.23,20240419,0.16,N,001800,500,313 억,,5164170,N,N,88,N,00,N
 20250218,160126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15690,10,2,0.06,2029878630,129824,143.16,15650,15700,15550,20350,10980,15680,15635.62,8.24,0,-12685,15833,15756,15693,15616,15553,15725,15585,313,4670,500,12230,10,1,62645422,9829,11.48,0.45,12,0.21,1367.00,35248.00,17090,20241031,-8.19,13700,20240419,14.53,15770,-0.51,20250217,14650,7.10,20250116,17090,-8.19,20241031,13700,14.53,20240419,0.16,N,001800,500,313 억,,5163367,N,N,88,N,00,N
 20250218,150126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15700,20,2,0.13,1876544850,120050,132.38,15650,15700,15550,20350,10980,15680,15631.36,8.24,0,-13406,15833,15756,15693,15616,15553,15725,15585,313,4670,500,12230,10,1,62645422,9835,11.49,0.45,12,0.19,1367.00,35248.00,17090,20241031,-8.13,13700,20240419,14.60,15770,-0.44,20250217,14650,7.17,20250116,17090,-8.13,20241031,13700,14.60,20240419,0.16,N,001800,500,313 억,,5163367,N,N,82,N,00,N
 20250218,140126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15610,-70,5,-0.45,1516786480,97092,107.07,15650,15700,15550,20350,10980,15680,15622.16,8.24,0,-22108,15833,15756,15693,15616,15553,15725,15585,313,4670,500,12230,10,1,62645422,9779,11.42,0.44,12,0.15,1367.00,35248.00,17090,20241031,-8.66,13700,20240419,13.94,15770,-1.01,20250217,14650,6.55,20250116,17090,-8.66,20241031,13700,13.94,20240419,0.16,N,001800,500,313 억,,5163367,N,N,82,N,00,N

001810/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1482,42,2,2.92,24762923,16931,103.15,1440,1487,1440,1872,1008,1440,1462.58,0.50,0,-813,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,328,-5.68,0.17,12,0.08,-261.00,8956.00,2120,20240529,-30.09,1340,20241210,10.60,1700,-12.82,20250102,1402,5.71,20250203,2120,-30.09,20240529,1340,10.60,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
+20250219,150127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1469,29,2,2.01,24396431,16683,101.64,1440,1487,1440,1872,1008,1440,1462.35,0.50,0,-717,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,325,-5.63,0.16,12,0.08,-261.00,8956.00,2120,20240529,-30.71,1340,20241210,9.63,1700,-13.59,20250102,1402,4.78,20250203,2120,-30.71,20240529,1340,9.63,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
+20250219,140126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1481,41,2,2.85,24350663,16652,101.45,1440,1487,1440,1872,1008,1440,1462.33,0.50,0,-715,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,328,-5.67,0.17,12,0.08,-261.00,8956.00,2120,20240529,-30.14,1340,20241210,10.52,1700,-12.88,20250102,1402,5.63,20250203,2120,-30.14,20240529,1340,10.52,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
+20250219,130126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1483,43,2,2.99,24278098,16603,101.15,1440,1487,1440,1872,1008,1440,1462.27,0.50,0,-689,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,328,-5.68,0.17,12,0.07,-261.00,8956.00,2120,20240529,-30.05,1340,20241210,10.67,1700,-12.76,20250102,1402,5.78,20250203,2120,-30.05,20240529,1340,10.67,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
+20250219,120126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1468,28,2,1.94,16215462,11141,67.87,1440,1468,1440,1872,1008,1440,1455.48,0.50,0,-530,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,325,-5.62,0.16,12,0.05,-261.00,8956.00,2120,20240529,-30.75,1340,20241210,9.55,1700,-13.65,20250102,1402,4.71,20250203,2120,-30.75,20240529,1340,9.55,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
+20250219,110126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1455,15,2,1.04,4482170,3094,18.85,1440,1460,1440,1872,1008,1440,1448.67,0.50,0,-236,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,322,-5.57,0.16,12,0.01,-261.00,8956.00,2120,20240529,-31.37,1340,20241210,8.58,1700,-14.41,20250102,1402,3.78,20250203,2120,-31.37,20240529,1340,8.58,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
+20250219,100126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1456,16,2,1.11,3092555,2133,13.00,1440,1460,1440,1872,1008,1440,1449.86,0.50,0,-327,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,322,-5.58,0.16,12,0.01,-261.00,8956.00,2120,20240529,-31.32,1340,20241210,8.66,1700,-14.35,20250102,1402,3.85,20250203,2120,-31.32,20240529,1340,8.66,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
+20250219,090126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1440,0,3,0.00,757440,526,3.20,1440,1440,1440,1872,1008,1440,1440.00,0.50,0,-106,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,319,-5.52,0.16,12,0.00,-261.00,8956.00,2120,20240529,-32.08,1340,20241210,7.46,1700,-15.29,20250102,1402,2.71,20250203,2120,-32.08,20240529,1340,7.46,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
 20250218,160126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1440,-36,5,-2.44,23833143,16414,188.39,1461,1476,1421,1918,1034,1476,1452.01,0.50,0,290,1510,1492,1466,1448,1422,1502,1458,111,442,500,1000,1,1,22137500,319,-5.52,0.16,12,0.07,-261.00,8956.00,2120,20240529,-32.08,1340,20241210,7.46,1700,-15.29,20250102,1402,2.71,20250203,2120,-32.08,20240529,1340,7.46,20241210,0.27,N,001810,500,110 억,,109949,N,N,0,N,00,N
 20250218,150126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1462,-14,5,-0.95,21611707,14874,170.71,1461,1476,1421,1918,1034,1476,1452.99,0.50,0,1083,1510,1492,1466,1448,1422,1502,1458,111,442,500,1000,1,1,22137500,324,-5.60,0.16,12,0.07,-261.00,8956.00,2120,20240529,-31.04,1340,20241210,9.10,1700,-14.00,20250102,1402,4.28,20250203,2120,-31.04,20240529,1340,9.10,20241210,0.27,N,001810,500,110 억,,109949,N,N,0,N,00,N
 20250218,140127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1463,-13,5,-0.88,16435719,11279,129.45,1461,1476,1421,1918,1034,1476,1457.20,0.50,0,832,1510,1492,1466,1448,1422,1502,1458,111,442,500,1000,1,1,22137500,324,-5.61,0.16,12,0.05,-261.00,8956.00,2120,20240529,-30.99,1340,20241210,9.18,1700,-13.94,20250102,1402,4.35,20250203,2120,-30.99,20240529,1340,9.18,20241210,0.27,N,001810,500,110 억,,109949,N,N,0,N,00,N

001820/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30800,300,2,0.98,1516316650,49086,136.72,30550,31300,30550,39650,21350,30500,30892.09,6.44,0,2185,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3202,15.38,1.31,12,0.47,2002.00,23561.00,54500,20240429,-43.49,23150,20241209,33.05,32800,-6.10,20250211,26750,15.14,20250102,54500,-43.49,20240429,23150,33.05,20241209,1.96,N,001820,1000,103 억,,669950,N,N,98,N,00,N
+20250219,150127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30700,200,2,0.66,1436898700,46505,129.53,30550,31300,30550,39650,21350,30500,30898.58,6.44,0,1617,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3191,15.33,1.30,12,0.45,2002.00,23561.00,54500,20240429,-43.67,23150,20241209,32.61,32800,-6.40,20250211,26750,14.77,20250102,54500,-43.67,20240429,23150,32.61,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
+20250219,140126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30950,450,2,1.48,1281434500,41461,115.48,30550,31300,30550,39650,21350,30500,30907.97,6.44,0,3163,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3217,15.46,1.31,12,0.40,2002.00,23561.00,54500,20240429,-43.21,23150,20241209,33.69,32800,-5.64,20250211,26750,15.70,20250102,54500,-43.21,20240429,23150,33.69,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
+20250219,130126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30850,350,2,1.15,1128961650,36520,101.72,30550,31300,30550,39650,21350,30500,30914.65,6.44,0,3246,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3207,15.41,1.31,12,0.35,2002.00,23561.00,54500,20240429,-43.39,23150,20241209,33.26,32800,-5.95,20250211,26750,15.33,20250102,54500,-43.39,20240429,23150,33.26,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
+20250219,120127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30900,400,2,1.31,1011570500,32707,91.10,30550,31300,30550,39650,21350,30500,30929.57,6.44,0,3823,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3212,15.43,1.31,12,0.31,2002.00,23561.00,54500,20240429,-43.30,23150,20241209,33.48,32800,-5.79,20250211,26750,15.51,20250102,54500,-43.30,20240429,23150,33.48,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
+20250219,110126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30950,450,2,1.48,914646600,29570,82.36,30550,31300,30550,39650,21350,30500,30933.04,6.44,0,5436,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3217,15.46,1.31,12,0.28,2002.00,23561.00,54500,20240429,-43.21,23150,20241209,33.69,32800,-5.64,20250211,26750,15.70,20250102,54500,-43.21,20240429,23150,33.69,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
+20250219,100126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31050,550,2,1.80,710501550,22972,63.99,30550,31300,30550,39650,21350,30500,30930.90,6.44,0,6274,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3228,15.51,1.32,12,0.22,2002.00,23561.00,54500,20240429,-43.03,23150,20241209,34.13,32800,-5.34,20250211,26750,16.07,20250102,54500,-43.03,20240429,23150,34.13,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
+20250219,090126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30600,100,2,0.33,41819550,1367,3.81,30550,30750,30550,39650,21350,30500,30599.49,6.44,0,268,31266,30882,30616,30232,29966,30750,30100,104,9150,1000,22570,50,1,10395000,3181,15.28,1.30,12,0.01,2002.00,23561.00,54500,20240429,-43.85,23150,20241209,32.18,32800,-6.71,20250211,26750,14.39,20250102,54500,-43.85,20240429,23150,32.18,20241209,1.96,N,001820,1000,103 억,,669950,N,N,105,N,00,N
 20250218,160126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30500,-350,5,-1.13,1087289800,35629,95.26,30850,31000,30350,40100,21600,30850,30516.90,6.48,0,-5792,31383,31116,30833,30566,30283,30975,30425,104,9250,1000,22820,50,1,10395000,3170,15.23,1.29,12,0.34,2002.00,23561.00,54500,20240429,-44.04,23150,20241209,31.75,32800,-7.01,20250211,26750,14.02,20250102,54500,-44.04,20240429,23150,31.75,20241209,1.95,N,001820,1000,103 억,,673894,N,N,105,N,00,N
 20250218,150126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30550,-300,5,-0.97,1003109650,32869,87.88,30850,31000,30350,40100,21600,30850,30518.31,6.48,0,-5630,31383,31116,30833,30566,30283,30975,30425,104,9250,1000,22820,50,1,10395000,3176,15.26,1.30,12,0.32,2002.00,23561.00,54500,20240429,-43.94,23150,20241209,31.97,32800,-6.86,20250211,26750,14.21,20250102,54500,-43.94,20240429,23150,31.97,20241209,1.95,N,001820,1000,103 억,,673894,N,N,0,N,00,N
 20250218,140127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30550,-300,5,-0.97,919144500,30120,80.53,30850,31000,30350,40100,21600,30850,30515.97,6.48,0,-5334,31383,31116,30833,30566,30283,30975,30425,104,9250,1000,22820,50,1,10395000,3176,15.26,1.30,12,0.29,2002.00,23561.00,54500,20240429,-43.94,23150,20241209,31.97,32800,-6.86,20250211,26750,14.21,20250102,54500,-43.94,20240429,23150,31.97,20241209,1.95,N,001820,1000,103 억,,673894,N,N,0,N,00,N

001840/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2100,105,2,5.26,1140481566,563682,21.95,2000,2100,1950,2590,1397,1995,2023.28,0.88,0,41886,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,468,-30.43,0.89,12,2.53,-69.00,2352.00,4000,20240802,-47.50,1943,20250218,8.08,3040,-30.92,20250103,1943,8.08,20250218,4000,-47.50,20240802,1943,8.08,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
+20250219,150128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2065,70,2,3.51,1066528476,528300,20.57,2000,2085,1950,2590,1397,1995,2018.81,0.88,0,44869,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,460,-29.93,0.88,12,2.37,-69.00,2352.00,4000,20240802,-48.38,1943,20250218,6.28,3040,-32.07,20250103,1943,6.28,20250218,4000,-48.38,20240802,1943,6.28,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
+20250219,140127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2075,80,2,4.01,1008842571,500297,19.48,2000,2085,1950,2590,1397,1995,2016.50,0.88,0,40004,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,462,-30.07,0.88,12,2.25,-69.00,2352.00,4000,20240802,-48.12,1943,20250218,6.79,3040,-31.74,20250103,1943,6.79,20250218,4000,-48.12,20240802,1943,6.79,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
+20250219,130127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2040,45,2,2.26,907542781,451298,17.58,2000,2085,1950,2590,1397,1995,2010.97,0.88,0,31337,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,455,-29.57,0.87,12,2.03,-69.00,2352.00,4000,20240802,-49.00,1943,20250218,4.99,3040,-32.89,20250103,1943,4.99,20250218,4000,-49.00,20240802,1943,4.99,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
+20250219,120127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2050,55,2,2.76,769939456,384617,14.98,2000,2070,1950,2590,1397,1995,2001.84,0.88,0,11799,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,457,-29.71,0.87,12,1.73,-69.00,2352.00,4000,20240802,-48.75,1943,20250218,5.51,3040,-32.57,20250103,1943,5.51,20250218,4000,-48.75,20240802,1943,5.51,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
+20250219,110127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2055,60,2,3.01,661094901,331202,12.90,2000,2070,1950,2590,1397,1995,1996.05,0.88,0,15003,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,458,-29.78,0.87,12,1.49,-69.00,2352.00,4000,20240802,-48.62,1943,20250218,5.76,3040,-32.40,20250103,1943,5.76,20250218,4000,-48.62,20240802,1943,5.76,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
+20250219,100127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1980,-15,5,-0.75,376949776,190651,7.42,2000,2020,1950,2590,1397,1995,1977.14,0.88,0,650,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,1,1,22283636,441,-28.70,0.84,12,0.86,-69.00,2352.00,4000,20240802,-50.50,1943,20250218,1.90,3040,-34.87,20250103,1943,1.90,20250218,4000,-50.50,20240802,1943,1.90,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
+20250219,090127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2015,20,2,1.00,33192355,16541,0.64,2000,2020,2000,2590,1397,1995,2006.94,0.88,0,-142,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,449,-29.20,0.86,12,0.07,-69.00,2352.00,4000,20240802,-49.62,1943,20250218,3.71,3040,-33.72,20250103,1943,3.71,20250218,4000,-49.62,20240802,1943,3.71,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
 20250218,160127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1995,-745,5,-27.19,5469779617,2534538,3327.78,2690,2745,1943,3560,1920,2740,2158.52,1.54,0,-147371,2793,2766,2733,2706,2673,2780,2720,111,820,500,1690,1,1,22283636,445,-28.91,0.85,12,11.37,-69.00,2352.00,4000,20240802,-50.13,1943,20250218,2.68,3040,-34.38,20250103,1943,2.68,20250218,4000,-50.13,20240802,1943,2.68,20250218,1.15,N,001840,500,111 억,,343779,N,N,0,N,00,N
 20250218,150127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1970,-770,5,-28.10,5023789260,2310132,3033.14,2690,2745,1943,3560,1920,2740,2174.67,1.54,0,-122452,2793,2766,2733,2706,2673,2780,2720,111,820,500,1690,1,1,22283636,439,-28.55,0.84,12,10.37,-69.00,2352.00,4000,20240802,-50.75,1943,20250218,1.39,3040,-35.20,20250103,1943,1.39,20250218,4000,-50.75,20240802,1943,1.39,20250218,1.15,N,001840,500,111 억,,343779,N,N,0,N,00,N
 20250218,140127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1987,-753,5,-27.48,3781622962,1679123,2204.64,2690,2745,1950,3560,1920,2740,2252.13,1.54,0,-51552,2793,2766,2733,2706,2673,2780,2720,111,820,500,1690,1,1,22283636,443,-28.80,0.84,12,7.54,-69.00,2352.00,4000,20240802,-50.33,1950,20250218,1.90,3040,-34.64,20250103,1950,1.90,20250218,4000,-50.33,20240802,1950,1.90,20250218,1.15,N,001840,500,111 억,,343779,N,N,0,N,00,N

001940/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19200,100,2,0.52,357680360,18405,201.02,19500,19670,19100,24800,13370,19100,19433.87,6.49,0,-623,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2722,3.41,0.27,12,0.13,5627.00,70799.00,29200,20240208,-34.25,18060,20250203,6.31,19960,-3.81,20250102,18060,6.31,20250203,27800,-30.94,20240219,18060,6.31,20250203,0.08,N,001940,1000,184 억,,920157,N,N,25,N,00,N
+20250219,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19260,160,2,0.84,342627000,17622,192.46,19500,19670,19100,24800,13370,19100,19443.14,6.49,0,-38,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2730,3.42,0.27,12,0.12,5627.00,70799.00,29200,20240208,-34.04,18060,20250203,6.64,19960,-3.51,20250102,18060,6.64,20250203,27800,-30.72,20240219,18060,6.64,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
+20250219,140127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19270,170,2,0.89,329053420,16917,184.76,19500,19670,19100,24800,13370,19100,19451.05,6.49,0,-111,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2732,3.42,0.27,12,0.12,5627.00,70799.00,29200,20240208,-34.01,18060,20250203,6.70,19960,-3.46,20250102,18060,6.70,20250203,27800,-30.68,20240219,18060,6.70,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
+20250219,130127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19370,270,2,1.41,302761810,15553,169.87,19500,19670,19100,24800,13370,19100,19466.46,6.49,0,-73,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2746,3.44,0.27,12,0.11,5627.00,70799.00,29200,20240208,-33.66,18060,20250203,7.25,19960,-2.96,20250102,18060,7.25,20250203,27800,-30.32,20240219,18060,7.25,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
+20250219,120127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19360,260,2,1.36,297553370,15284,166.93,19500,19670,19100,24800,13370,19100,19468.29,6.49,0,66,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2745,3.44,0.27,12,0.11,5627.00,70799.00,29200,20240208,-33.70,18060,20250203,7.20,19960,-3.01,20250102,18060,7.20,20250203,27800,-30.36,20240219,18060,7.20,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
+20250219,110127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19540,440,2,2.30,210633310,10812,118.09,19500,19670,19100,24800,13370,19100,19481.44,6.49,0,238,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2770,3.47,0.28,12,0.08,5627.00,70799.00,29200,20240208,-33.08,18060,20250203,8.19,19960,-2.10,20250102,18060,8.19,20250203,27800,-29.71,20240219,18060,8.19,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
+20250219,100127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19410,310,2,1.62,74316550,3830,41.83,19500,19500,19100,24800,13370,19100,19403.80,6.49,0,-581,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2752,3.45,0.27,12,0.03,5627.00,70799.00,29200,20240208,-33.53,18060,20250203,7.48,19960,-2.76,20250102,18060,7.48,20250203,27800,-30.18,20240219,18060,7.48,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
+20250219,090127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19470,370,2,1.94,3814410,197,2.15,19500,19500,19100,24800,13370,19100,19362.49,6.49,0,-28,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2760,3.46,0.28,12,0.00,5627.00,70799.00,29200,20240208,-33.32,18060,20250203,7.81,19960,-2.45,20250102,18060,7.81,20250203,27800,-29.96,20240219,18060,7.81,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
 20250218,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19100,200,2,1.06,174447850,9156,80.66,18900,19130,18900,24550,13230,18900,19052.85,6.50,0,-1687,19220,19060,18790,18630,18360,19140,18710,185,5650,1000,13600,10,1,14176380,2708,3.39,0.27,12,0.06,5627.00,70799.00,29200,20240208,-34.59,18060,20250203,5.76,19960,-4.31,20250102,18060,5.76,20250203,27800,-31.29,20240219,18060,5.76,20250203,0.08,N,001940,1000,184 억,,921762,N,N,55,N,00,N
 20250218,150127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19080,180,2,0.95,160968650,8450,74.44,18900,19130,18900,24550,13230,18900,19049.54,6.50,0,-1775,19220,19060,18790,18630,18360,19140,18710,185,5650,1000,13600,10,1,14176380,2705,3.39,0.27,12,0.06,5627.00,70799.00,29200,20240208,-34.66,18060,20250203,5.65,19960,-4.41,20250102,18060,5.65,20250203,27800,-31.37,20240219,18060,5.65,20250203,0.08,N,001940,1000,184 억,,921762,N,N,55,N,00,N
 20250218,140127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19070,170,2,0.90,158431670,8317,73.27,18900,19130,18900,24550,13230,18900,19049.14,6.50,0,-1721,19220,19060,18790,18630,18360,19140,18710,185,5650,1000,13600,10,1,14176380,2703,3.39,0.27,12,0.06,5627.00,70799.00,29200,20240208,-34.69,18060,20250203,5.59,19960,-4.46,20250102,18060,5.59,20250203,27800,-31.40,20240219,18060,5.59,20250203,0.08,N,001940,1000,184 억,,921762,N,N,55,N,00,N

002020/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17140,-350,5,-2.00,2468089600,142752,75.44,17450,17700,16900,22700,12250,17490,17289.28,5.48,0,1520,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2164,27.42,0.22,12,1.13,625.00,78295.00,20300,20240321,-15.57,12570,20241209,36.36,17700,-3.16,20250219,13650,25.57,20250203,20300,-15.57,20240321,12570,36.36,20241209,1.80,N,002020,5000,631 억,,691433,N,N,12,N,00,N
+20250219,150128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17100,-390,5,-2.23,2433066860,140706,74.36,17450,17700,16900,22700,12250,17490,17291.78,5.48,0,1068,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2159,27.36,0.22,12,1.11,625.00,78295.00,20300,20240321,-15.76,12570,20241209,36.04,17700,-3.39,20250219,13650,25.27,20250203,20300,-15.76,20240321,12570,36.04,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
+20250219,140127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,16990,-500,5,-2.86,2089049970,120476,63.67,17450,17700,16990,22700,12250,17490,17339.91,5.48,0,-1718,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2145,27.18,0.22,12,0.95,625.00,78295.00,20300,20240321,-16.31,12570,20241209,35.16,17700,-4.01,20250219,13650,24.47,20250203,20300,-16.31,20240321,12570,35.16,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
+20250219,130127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17210,-280,5,-1.60,1805868670,103899,54.91,17450,17700,17180,22700,12250,17490,17380.95,5.48,0,671,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2173,27.54,0.22,12,0.82,625.00,78295.00,20300,20240321,-15.22,12570,20241209,36.91,17700,-2.77,20250219,13650,26.08,20250203,20300,-15.22,20240321,12570,36.91,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
+20250219,120127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17270,-220,5,-1.26,1567666760,90062,47.59,17450,17700,17190,22700,12250,17490,17406.48,5.48,0,-1482,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2181,27.63,0.22,12,0.71,625.00,78295.00,20300,20240321,-14.93,12570,20241209,37.39,17700,-2.43,20250219,13650,26.52,20250203,20300,-14.93,20240321,12570,37.39,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
+20250219,110127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17370,-120,5,-0.69,1096990500,62809,33.19,17450,17700,17200,22700,12250,17490,17465.48,5.48,0,-385,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2193,27.79,0.22,12,0.50,625.00,78295.00,20300,20240321,-14.43,12570,20241209,38.19,17700,-1.86,20250219,13650,27.25,20250203,20300,-14.43,20240321,12570,38.19,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
+20250219,100127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17500,10,2,0.06,711290750,40664,21.49,17450,17700,17200,22700,12250,17490,17491.91,5.48,0,-1423,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2210,28.00,0.22,12,0.32,625.00,78295.00,20300,20240321,-13.79,12570,20241209,39.22,17700,-1.13,20250219,13650,28.21,20250203,20300,-13.79,20240321,12570,39.22,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
+20250219,090127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17470,-20,5,-0.11,34901680,2000,1.06,17450,17470,17400,22700,12250,17490,17449.84,5.48,0,-507,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2206,27.95,0.22,12,0.02,625.00,78295.00,20300,20240321,-13.94,12570,20241209,38.98,17580,-0.63,20250218,13650,27.99,20250203,20300,-13.94,20240321,12570,38.98,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
 20250218,160127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17490,790,2,4.73,3237439160,188523,88.89,16710,17580,16710,21700,11690,16700,17172.02,5.31,0,17664,17560,17130,16340,15910,15120,17345,16125,631,5000,5000,12350,10,1,12626426,2208,27.98,0.22,12,1.49,625.00,78295.00,20300,20240321,-13.84,12570,20241209,39.14,17580,-0.51,20250218,13650,28.13,20250203,20300,-13.84,20240321,12570,39.14,20241209,1.79,N,002020,5000,631 억,,670196,N,N,4,N,00,N
 20250218,150127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17460,760,2,4.55,3137298880,182795,86.19,16710,17580,16710,21700,11690,16700,17162.94,5.31,0,16114,17560,17130,16340,15910,15120,17345,16125,631,5000,5000,12350,10,1,12626426,2205,27.94,0.22,12,1.45,625.00,78295.00,20300,20240321,-13.99,12570,20241209,38.90,17580,-0.68,20250218,13650,27.91,20250203,20300,-13.99,20240321,12570,38.90,20241209,1.79,N,002020,5000,631 억,,670196,N,N,4,N,00,N
 20250218,140128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17160,460,2,2.75,2510014940,146770,69.21,16710,17430,16710,21700,11690,16700,17101.69,5.31,0,9772,17560,17130,16340,15910,15120,17345,16125,631,5000,5000,12350,10,1,12626426,2167,27.46,0.22,12,1.16,625.00,78295.00,20300,20240321,-15.47,12570,20241209,36.52,17430,-1.55,20250218,13650,25.71,20250203,20300,-15.47,20240321,12570,36.52,20241209,1.79,N,002020,5000,631 억,,670196,N,N,4,N,00,N

002030/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254500,1500,2,0.59,175989500,692,43.01,252500,256000,252500,328500,177500,253000,254320.09,7.98,0,-143,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5343,5.89,0.49,12,0.03,43213.00,516270.00,279000,20240520,-8.78,186900,20240208,36.17,257500,-1.17,20250102,228500,11.38,20250106,279000,-8.78,20240520,190200,33.81,20240226,0.10,N,002030,5000,109 억,,167638,N,N,2,N,00,N
+20250219,150128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254000,1000,2,0.40,153616000,604,37.54,252500,256000,252500,328500,177500,253000,254331.13,7.98,0,-106,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5333,5.88,0.49,12,0.03,43213.00,516270.00,279000,20240520,-8.96,186900,20240208,35.90,257500,-1.36,20250102,228500,11.16,20250106,279000,-8.96,20240520,190200,33.54,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
+20250219,140128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,255000,2000,2,0.79,111615500,439,27.28,252500,256000,252500,328500,177500,253000,254249.43,7.98,0,-39,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5354,5.90,0.49,12,0.02,43213.00,516270.00,279000,20240520,-8.60,186900,20240208,36.44,257500,-0.97,20250102,228500,11.60,20250106,279000,-8.60,20240520,190200,34.07,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
+20250219,130127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254000,1000,2,0.40,55861500,220,13.67,252500,256000,252500,328500,177500,253000,253915.91,7.98,0,-19,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5333,5.88,0.49,12,0.01,43213.00,516270.00,279000,20240520,-8.96,186900,20240208,35.90,257500,-1.36,20250102,228500,11.16,20250106,279000,-8.96,20240520,190200,33.54,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
+20250219,120128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254000,1000,2,0.40,42906500,169,10.50,252500,256000,252500,328500,177500,253000,253884.62,7.98,0,-14,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5333,5.88,0.49,12,0.01,43213.00,516270.00,279000,20240520,-8.96,186900,20240208,35.90,257500,-1.36,20250102,228500,11.16,20250106,279000,-8.96,20240520,190200,33.54,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
+20250219,110128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253500,500,2,0.20,33263500,131,8.14,252500,256000,252500,328500,177500,253000,253919.85,7.98,0,-4,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5322,5.87,0.49,12,0.01,43213.00,516270.00,279000,20240520,-9.14,186900,20240208,35.63,257500,-1.55,20250102,228500,10.94,20250106,279000,-9.14,20240520,190200,33.28,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
+20250219,100127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254000,1000,2,0.40,21831000,86,5.34,252500,256000,252500,328500,177500,253000,253848.84,7.98,0,17,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5333,5.88,0.49,12,0.00,43213.00,516270.00,279000,20240520,-8.96,186900,20240208,35.90,257500,-1.36,20250102,228500,11.16,20250106,279000,-8.96,20240520,190200,33.54,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
+20250219,090127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,252500,-500,5,-0.20,5807500,23,1.43,252500,252500,252500,328500,177500,253000,252500.00,7.98,0,-3,258000,255500,251000,248500,244000,256750,249750,110,75500,5000,187220,500,1,2099584,5301,5.84,0.49,12,0.00,43213.00,516270.00,279000,20240520,-9.50,186900,20240208,35.10,257500,-1.94,20250102,228500,10.50,20250106,279000,-9.50,20240520,190200,32.75,20240226,0.10,N,002030,5000,109 억,,167638,N,N,0,N,00,N
 20250218,160127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253000,4000,2,1.61,403352500,1609,180.99,249000,253500,246500,323500,174500,249000,250685.21,7.97,0,433,253333,251166,249333,247166,245333,251000,247000,110,74500,5000,184260,500,1,2099584,5312,5.85,0.49,12,0.08,43213.00,516270.00,279000,20240520,-9.32,186000,20240205,36.02,257500,-1.75,20250102,228500,10.72,20250106,279000,-9.32,20240520,190200,33.02,20240226,0.10,N,002030,5000,109 억,,167289,N,N,1,N,00,N
 20250218,150127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,252000,3000,2,1.20,384881500,1536,172.78,249000,253500,246500,323500,174500,249000,250573.89,7.97,0,450,253333,251166,249333,247166,245333,251000,247000,110,74500,5000,184260,500,1,2099584,5291,5.83,0.49,12,0.07,43213.00,516270.00,279000,20240520,-9.68,186000,20240205,35.48,257500,-2.14,20250102,228500,10.28,20250106,279000,-9.68,20240520,190200,32.49,20240226,0.10,N,002030,5000,109 억,,167289,N,N,1,N,00,N
 20250218,140128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253500,4500,2,1.81,331761000,1326,149.16,249000,253500,246500,323500,174500,249000,250196.83,7.97,0,534,253333,251166,249333,247166,245333,251000,247000,110,74500,5000,184260,500,1,2099584,5322,5.87,0.49,12,0.06,43213.00,516270.00,279000,20240520,-9.14,186000,20240205,36.29,257500,-1.55,20250102,228500,10.94,20250106,279000,-9.14,20240520,190200,33.28,20240226,0.10,N,002030,5000,109 억,,167289,N,N,1,N,00,N

002070/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,821,5,2,0.61,104218458,128482,132.39,816,827,801,1060,572,816,811.15,0.80,0,1063,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,245,-3.15,0.28,12,0.43,-261.00,2957.00,1203,20240216,-31.75,730,20241115,12.47,939,-12.57,20250103,801,2.50,20250219,1199,-31.53,20240219,730,12.47,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
+20250219,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,826,10,2,1.23,101370895,125029,128.83,816,827,801,1060,572,816,810.78,0.80,0,891,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,246,-3.16,0.28,12,0.42,-261.00,2957.00,1203,20240216,-31.34,730,20241115,13.15,939,-12.03,20250103,801,3.12,20250219,1199,-31.11,20240219,730,13.15,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
+20250219,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,815,-1,5,-0.12,89492489,110584,113.95,816,822,801,1060,572,816,809.27,0.80,0,1056,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,243,-3.12,0.28,12,0.37,-261.00,2957.00,1203,20240216,-32.25,730,20241115,11.64,939,-13.21,20250103,801,1.75,20250219,1199,-32.03,20240219,730,11.64,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
+20250219,130128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,813,-3,5,-0.37,81157071,100336,103.39,816,822,801,1060,572,816,808.85,0.80,0,1001,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,242,-3.11,0.27,12,0.34,-261.00,2957.00,1203,20240216,-32.42,730,20241115,11.37,939,-13.42,20250103,801,1.50,20250219,1199,-32.19,20240219,730,11.37,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
+20250219,120128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,811,-5,5,-0.61,79410179,98187,101.17,816,822,801,1060,572,816,808.76,0.80,0,1037,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,242,-3.11,0.27,12,0.33,-261.00,2957.00,1203,20240216,-32.59,730,20241115,11.10,939,-13.63,20250103,801,1.25,20250219,1199,-32.36,20240219,730,11.10,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
+20250219,110128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,806,-10,5,-1.23,77983846,96420,99.35,816,822,801,1060,572,816,808.79,0.80,0,1043,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,240,-3.09,0.27,12,0.32,-261.00,2957.00,1203,20240216,-33.00,730,20241115,10.41,939,-14.16,20250103,801,0.62,20250219,1199,-32.78,20240219,730,10.41,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
+20250219,100128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,813,-3,5,-0.37,37692847,46291,47.70,816,822,807,1060,572,816,814.26,0.80,0,-321,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,242,-3.11,0.27,12,0.16,-261.00,2957.00,1203,20240216,-32.42,730,20241115,11.37,939,-13.42,20250103,807,0.74,20250219,1199,-32.19,20240219,730,11.37,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
+20250219,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,817,1,2,0.12,3827355,4690,4.83,816,817,816,1060,572,816,816.07,0.80,0,-315,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,243,-3.13,0.28,12,0.02,-261.00,2957.00,1203,20240216,-32.09,730,20241115,11.92,939,-12.99,20250103,815,0.25,20250211,1199,-31.86,20240219,730,11.92,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
 20250218,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,816,-18,5,-2.16,79796002,96987,165.61,842,842,816,1084,584,834,822.52,0.80,0,-2017,848,840,830,822,812,836,818,149,250,500,600,1,1,29793990,243,-3.13,0.28,12,0.33,-261.00,2957.00,1203,20240216,-32.17,730,20241115,11.78,939,-13.10,20250103,815,0.12,20250211,1199,-31.94,20240219,730,11.78,20241115,0.06,N,002070,500,148 억,,238993,N,N,0,N,00,N
 20250218,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,822,-12,5,-1.44,61449239,74523,127.25,842,842,816,1084,584,834,824.32,0.80,0,-1147,848,840,830,822,812,836,818,149,250,500,600,1,1,29793990,245,-3.15,0.28,12,0.25,-261.00,2957.00,1203,20240216,-31.67,730,20241115,12.60,939,-12.46,20250103,815,0.86,20250211,1199,-31.44,20240219,730,12.60,20241115,0.06,N,002070,500,148 억,,238993,N,N,0,N,00,N
 20250218,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,824,-10,5,-1.20,45288776,54777,93.53,842,842,819,1084,584,834,826.52,0.80,0,-27,848,840,830,822,812,836,818,149,250,500,600,1,1,29793990,246,-3.16,0.28,12,0.18,-261.00,2957.00,1203,20240216,-31.50,730,20241115,12.88,939,-12.25,20250103,815,1.10,20250211,1199,-31.28,20240219,730,12.88,20241115,0.06,N,002070,500,148 억,,238993,N,N,0,N,00,N

002100/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9310,60,2,0.65,148291700,15996,82.65,9290,9310,9190,12020,6480,9250,9270.36,0.55,0,3562,9330,9290,9220,9180,9110,9310,9200,108,2770,500,6840,10,1,19522575,1818,9.61,0.74,12,0.08,969.00,12519.00,10860,20240325,-14.27,8600,20241209,8.26,9550,-2.51,20250207,8950,4.02,20250102,10860,-14.27,20240325,8600,8.26,20241209,0.54,N,002100,500,108 억,,107258,N,N,19,N,00,N
+20250219,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9260,10,2,0.11,106671250,11517,59.50,9290,9290,9190,12020,6480,9250,9262.07,0.55,0,3033,9330,9290,9220,9180,9110,9310,9200,108,2770,500,6840,10,1,19522575,1808,9.56,0.74,12,0.06,969.00,12519.00,10860,20240325,-14.73,8600,20241209,7.67,9550,-3.04,20250207,8950,3.46,20250102,10860,-14.73,20240325,8600,7.67,20241209,0.54,N,002100,500,108 억,,107258,N,N,0,N,00,N
+20250219,140128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9280,30,2,0.32,77179200,8335,43.06,9290,9290,9190,12020,6480,9250,9259.65,0.55,0,2660,9330,9290,9220,9180,9110,9310,9200,108,2770,500,6840,10,1,19522575,1812,9.58,0.74,12,0.04,969.00,12519.00,10860,20240325,-14.55,8600,20241209,7.91,9550,-2.83,20250207,8950,3.69,20250102,10860,-14.55,20240325,8600,7.91,20241209,0.54,N,002100,500,108 억,,107258,N,N,0,N,00,N
+20250219,130128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9270,20,2,0.22,69647610,7523,38.87,9290,9290,9190,12020,6480,9250,9257.96,0.55,0,2342,9330,9290,9220,9180,9110,9310,9200,108,2770,500,6840,10,1,19522575,1810,9.57,0.74,12,0.04,969.00,12519.00,10860,20240325,-14.64,8600,20241209,7.79,9550,-2.93,20250207,8950,3.58,20250102,10860,-14.64,20240325,8600,7.79,20241209,0.54,N,002100,500,108 억,,107258,N,N,0,N,00,N
+20250219,120128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9270,20,2,0.22,60414220,6527,33.72,9290,9290,9190,12020,6480,9250,9256.05,0.55,0,1977,9330,9290,9220,9180,9110,9310,9200,108,2770,500,6840,10,1,19522575,1810,9.57,0.74,12,0.03,969.00,12519.00,10860,20240325,-14.64,8600,20241209,7.79,9550,-2.93,20250207,8950,3.58,20250102,10860,-14.64,20240325,8600,7.79,20241209,0.54,N,002100,500,108 억,,107258,N,N,0,N,00,N
+20250219,110128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9270,20,2,0.22,37334280,4038,20.86,9290,9290,9190,12020,6480,9250,9245.74,0.55,0,1320,9330,9290,9220,9180,9110,9310,9200,108,2770,500,6840,10,1,19522575,1810,9.57,0.74,12,0.02,969.00,12519.00,10860,20240325,-14.64,8600,20241209,7.79,9550,-2.93,20250207,8950,3.58,20250102,10860,-14.64,20240325,8600,7.79,20241209,0.54,N,002100,500,108 억,,107258,N,N,0,N,00,N
+20250219,100128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9230,-20,5,-0.22,16601140,1794,9.27,9290,9290,9190,12020,6480,9250,9253.70,0.55,0,737,9330,9290,9220,9180,9110,9310,9200,108,2770,500,6840,10,1,19522575,1802,9.53,0.74,12,0.01,969.00,12519.00,10860,20240325,-15.01,8600,20241209,7.33,9550,-3.35,20250207,8950,3.13,20250102,10860,-15.01,20240325,8600,7.33,20241209,0.54,N,002100,500,108 억,,107258,N,N,0,N,00,N
+20250219,090128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9290,40,2,0.43,1179830,127,0.66,9290,9290,9290,12020,6480,9250,9290.00,0.55,0,-58,9330,9290,9220,9180,9110,9310,9200,108,2770,500,6840,10,1,19522575,1814,9.59,0.74,12,0.00,969.00,12519.00,10860,20240325,-14.46,8600,20241209,8.02,9550,-2.72,20250207,8950,3.80,20250102,10860,-14.46,20240325,8600,8.02,20241209,0.54,N,002100,500,108 억,,107258,N,N,0,N,00,N
 20250218,160128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9250,50,2,0.54,177783790,19301,152.02,9180,9260,9150,11960,6440,9200,9211.12,0.51,0,6071,9326,9262,9216,9152,9106,9295,9185,108,2760,500,6800,10,1,19522575,1806,9.55,0.74,12,0.10,969.00,12519.00,10860,20240325,-14.83,8600,20241209,7.56,9550,-3.14,20250207,8950,3.35,20250102,10860,-14.83,20240325,8600,7.56,20241209,0.54,N,002100,500,108 억,,100118,N,N,7,N,00,N
 20250218,150128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9250,50,2,0.54,168026500,18246,143.71,9180,9260,9150,11960,6440,9200,9208.95,0.51,0,6075,9326,9262,9216,9152,9106,9295,9185,108,2760,500,6800,10,1,19522575,1806,9.55,0.74,12,0.09,969.00,12519.00,10860,20240325,-14.83,8600,20241209,7.56,9550,-3.14,20250207,8950,3.35,20250102,10860,-14.83,20240325,8600,7.56,20241209,0.54,N,002100,500,108 억,,100118,N,N,7,N,00,N
 20250218,140128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9240,40,2,0.43,158107370,17173,135.26,9180,9260,9150,11960,6440,9200,9206.74,0.51,0,5768,9326,9262,9216,9152,9106,9295,9185,108,2760,500,6800,10,1,19522575,1804,9.54,0.74,12,0.09,969.00,12519.00,10860,20240325,-14.92,8600,20241209,7.44,9550,-3.25,20250207,8950,3.24,20250102,10860,-14.92,20240325,8600,7.44,20241209,0.54,N,002100,500,108 억,,100118,N,N,7,N,00,N

002140/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2915,35,2,1.22,1159800340,400058,347.73,2885,2975,2845,3740,2020,2880,2899.02,2.49,0,36671,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,727,21.43,0.68,12,1.60,136.00,4309.00,3800,20241016,-23.29,2330,20240909,25.11,3120,-6.57,20250204,2580,12.98,20250102,3800,-23.29,20241016,2330,25.11,20240909,2.87,N,002140,1000,249 억,,622045,N,N,23,N,00,N
+20250219,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2910,30,2,1.04,1098074310,378877,329.32,2885,2975,2845,3740,2020,2880,2898.23,2.49,0,39844,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,726,21.40,0.68,12,1.52,136.00,4309.00,3800,20241016,-23.42,2330,20240909,24.89,3120,-6.73,20250204,2580,12.79,20250102,3800,-23.42,20241016,2330,24.89,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
+20250219,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2905,25,2,0.87,984240935,339563,295.15,2885,2975,2845,3740,2020,2880,2898.55,2.49,0,24265,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,724,21.36,0.67,12,1.36,136.00,4309.00,3800,20241016,-23.55,2330,20240909,24.68,3120,-6.89,20250204,2580,12.60,20250102,3800,-23.55,20241016,2330,24.68,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
+20250219,130128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,10,2,0.35,376819455,131367,114.19,2885,2890,2845,3740,2020,2880,2868.45,2.49,0,23327,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,721,21.25,0.67,12,0.53,136.00,4309.00,3800,20241016,-23.95,2330,20240909,24.03,3120,-7.37,20250204,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
+20250219,120129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,0,3,0.00,321360760,112128,97.46,2885,2890,2845,3740,2020,2880,2866.02,2.49,0,15413,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,718,21.18,0.67,12,0.45,136.00,4309.00,3800,20241016,-24.21,2330,20240909,23.61,3120,-7.69,20250204,2580,11.63,20250102,3800,-24.21,20241016,2330,23.61,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
+20250219,110128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2870,-10,5,-0.35,292606825,102125,88.77,2885,2890,2845,3740,2020,2880,2865.18,2.49,0,15510,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,716,21.10,0.67,12,0.41,136.00,4309.00,3800,20241016,-24.47,2330,20240909,23.18,3120,-8.01,20250204,2580,11.24,20250102,3800,-24.47,20241016,2330,23.18,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
+20250219,100128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2860,-20,5,-0.69,194339145,67693,58.84,2885,2890,2855,3740,2020,2880,2870.89,2.49,0,10637,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,713,21.03,0.66,12,0.27,136.00,4309.00,3800,20241016,-24.74,2330,20240909,22.75,3120,-8.33,20250204,2580,10.85,20250102,3800,-24.74,20241016,2330,22.75,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
+20250219,090128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2885,5,2,0.17,1702150,590,0.51,2885,2885,2885,3740,2020,2880,2885.00,2.49,0,-61,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,720,21.21,0.67,12,0.00,136.00,4309.00,3800,20241016,-24.08,2330,20240909,23.82,3120,-7.53,20250204,2580,11.82,20250102,3800,-24.08,20241016,2330,23.82,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
 20250218,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,5,2,0.17,327658910,113980,86.01,2890,2900,2855,3735,2015,2875,2874.68,2.42,0,19250,2911,2892,2866,2847,2821,2880,2835,249,860,1000,1840,5,1,24939425,718,21.18,0.67,12,0.46,136.00,4309.00,3800,20241016,-24.21,2330,20240909,23.61,3120,-7.69,20250204,2580,11.63,20250102,3800,-24.21,20241016,2330,23.61,20240909,2.98,N,002140,1000,249 억,,604770,N,N,1,N,00,N
 20250218,150128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2875,0,3,0.00,286288995,99600,75.16,2890,2900,2855,3735,2015,2875,2874.39,2.42,0,14627,2911,2892,2866,2847,2821,2880,2835,249,860,1000,1840,5,1,24939425,717,21.14,0.67,12,0.40,136.00,4309.00,3800,20241016,-24.34,2330,20240909,23.39,3120,-7.85,20250204,2580,11.43,20250102,3800,-24.34,20241016,2330,23.39,20240909,2.98,N,002140,1000,249 억,,604770,N,N,1,N,00,N
 20250218,140129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2870,-5,5,-0.17,227337550,79025,59.64,2890,2900,2865,3735,2015,2875,2876.78,2.42,0,13890,2911,2892,2866,2847,2821,2880,2835,249,860,1000,1840,5,1,24939425,716,21.10,0.67,12,0.32,136.00,4309.00,3800,20241016,-24.47,2330,20240909,23.18,3120,-8.01,20250204,2580,11.24,20250102,3800,-24.47,20241016,2330,23.18,20240909,2.98,N,002140,1000,249 억,,604770,N,N,1,N,00,N

002150/price/prices-20250201.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250219,160129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6900,-50,5,-0.72,393307900,56813,90.12,7000,7010,6880,9030,4870,6950,6922.85,1.51,0,-5650,7056,7002,6926,6872,6796,7015,6885,169,2080,500,5280,10,1,33720000,2327,11.22,0.84,12,0.17,615.00,8182.00,8950,20240528,-22.91,6230,20241209,10.75,7010,-1.57,20250219,6350,8.66,20250203,8950,-22.91,20240528,6230,10.75,20241209,1.16,N,002150,500,168 억,,509630,N,N,66,N,00,N
+20250219,150129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6920,-30,5,-0.43,360528750,52067,82.59,7000,7010,6880,9030,4870,6950,6924.32,1.51,0,-5316,7056,7002,6926,6872,6796,7015,6885,169,2080,500,5280,10,1,33720000,2333,11.25,0.85,12,0.15,615.00,8182.00,8950,20240528,-22.68,6230,20241209,11.08,7010,-1.28,20250219,6350,8.98,20250203,8950,-22.68,20240528,6230,11.08,20241209,1.16,N,002150,500,168 억,,509630,N,N,0,N,00,N
+20250219,140129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6940,-10,5,-0.14,305223000,44101,69.95,7000,7010,6880,9030,4870,6950,6921.00,1.51,0,-1944,7056,7002,6926,6872,6796,7015,6885,169,2080,500,5280,10,1,33720000,2340,11.28,0.85,12,0.13,615.00,8182.00,8950,20240528,-22.46,6230,20241209,11.40,7010,-1.00,20250219,6350,9.29,20250203,8950,-22.46,20240528,6230,11.40,20241209,1.16,N,002150,500,168 억,,509630,N,N,0,N,00,N
+20250219,130129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6910,-40,5,-0.58,268060850,38731,61.43,7000,7010,6880,9030,4870,6950,6921.09,1.51,0,-743,7056,7002,6926,6872,6796,7015,6885,169,2080,500,5280,10,1,33720000,2330,11.24,0.84,12,0.11,615.00,8182.00,8950,20240528,-22.79,6230,20241209,10.91,7010,-1.43,20250219,6350,8.82,20250203,8950,-22.79,20240528,6230,10.91,20241209,1.16,N,002150,500,168 억,,509630,N,N,0,N,00,N
+20250219,120129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6900,-50,5,-0.72,233746300,33761,53.55,7000,7010,6880,9030,4870,6950,6923.56,1.51,0,-1440,7056,7002,6926,6872,6796,7015,6885,169,2080,500,5280,10,1,33720000,2327,11.22,0.84,12,0.10,615.00,8182.00,8950,20240528,-22.91,6230,20241209,10.75,7010,-1.57,20250219,6350,8.66,20250203,8950,-22.91,20240528,6230,10.75,20241209,1.16,N,002150,500,168 억,,509630,N,N,0,N,00,N
+20250219,110129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6910,-40,5,-0.58,206920020,29867,47.37,7000,7010,6880,9030,4870,6950,6928.05,1.51,0,-1859,7056,7002,6926,6872,6796,7015,6885,169,2080,500,5280,10,1,33720000,2330,11.24,0.84,12,0.09,615.00,8182.00,8950,20240528,-22.79,6230,20241209,10.91,7010,-1.43,20250219,6350,8.82,20250203,8950,-22.79,20240528,6230,10.91,20241209,1.16,N,002150,500,168 억,,509630,N,N,0,N,00,N
+20250219,100129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6900,-50,5,-0.72,136497760,19655,31.18,7000,7010,6900,9030,4870,6950,6944.68,1.51,0,-4294,7056,7002,6926,6872,6796,7015,6885,169,2080,500,5280,10,1,33720000,2327,11.22,0.84,12,0.06,615.00,8182.00,8950,20240528,-22.91,6230,20241209,10.75,7010,-1.57,20250219,6350,8.66,20250203,8950,-22.91,20240528,6230,10.75,20241209,1.16,N,002150,500,168 억,,509630,N,N,0,N,00,N
+20250219,090129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,30,2,0.43,26951010,3852,6.11,7000,7010,6970,9030,4870,6950,6996.63,1.51,0,817,7056,7002,6926,6872,6796,7015,6885,169,2080,500,5280,10,1,33720000,2354,11.35,0.85,12,0.01,615.00,8182.00,8950,20240528,-22.01,6230,20241209,12.04,7010,-0.43,20250219,6350,9.92,20250203,8950,-22.01,20240528,6230,12.04,20241209,1.16,N,002150,500,168 억,,509630,N,N,0,N,00,N
 20250218,160128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6950,20,2,0.29,415289310,59951,91.61,6950,6980,6850,9000,4860,6930,6927.15,1.48,0,10678,6983,6956,6913,6886,6843,6970,6900,169,2070,500,5260,10,1,33720000,2344,11.30,0.85,12,0.18,615.00,8182.00,8950,20240528,-22.35,6230,20241209,11.56,6980,-0.43,20250218,6350,9.45,20250203,8950,-22.35,20240528,6230,11.56,20241209,1.19,N,002150,500,168 억,,498937,N,N,14,N,00,N
 20250218,150129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,30,2,0.43,378325990,54630,83.47,6950,6980,6850,9000,4860,6930,6925.24,1.48,0,12369,6983,6956,6913,6886,6843,6970,6900,169,2070,500,5260,10,1,33720000,2347,11.32,0.85,12,0.16,615.00,8182.00,8950,20240528,-22.23,6230,20241209,11.72,6980,-0.29,20250218,6350,9.61,20250203,8950,-22.23,20240528,6230,11.72,20241209,1.19,N,002150,500,168 억,,498937,N,N,14,N,00,N
 20250218,140129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6930,0,3,0.00,349814240,50529,77.21,6950,6980,6850,9000,4860,6930,6923.04,1.48,0,11867,6983,6956,6913,6886,6843,6970,6900,169,2070,500,5260,10,1,33720000,2337,11.27,0.85,12,0.15,615.00,8182.00,8950,20240528,-22.57,6230,20241209,11.24,6980,-0.72,20250218,6350,9.13,20250203,8950,-22.57,20240528,6230,11.24,20241209,1.19,N,002150,500,168 억,,498937,N,N,14,N,00,N