Update 2025-03-06 2977 top30,price

000020/price/prices-20250301.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
+20250306,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,-10,5,-0.16,123800140,19600,38.71,6360,6360,6270,8200,4420,6310,6316.33,2.86,0,-321,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1760,6.42,0.47,12,0.07,982.00,13370.00,9970,20240222,-36.81,5950,20241209,5.88,6680,-5.69,20250107,5960,5.70,20250203,9810,-35.78,20240306,5950,5.88,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
+20250306,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,-10,5,-0.16,118120410,18698,36.93,6360,6360,6270,8200,4420,6310,6317.28,2.86,0,-252,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1760,6.42,0.47,12,0.07,982.00,13370.00,9970,20240222,-36.81,5950,20241209,5.88,6680,-5.69,20250107,5960,5.70,20250203,9810,-35.78,20240306,5950,5.88,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
+20250306,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,-30,5,-0.48,113358220,17940,35.43,6360,6360,6270,8200,4420,6310,6318.74,2.86,0,56,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1754,6.40,0.47,12,0.06,982.00,13370.00,9970,20240222,-37.01,5950,20241209,5.55,6680,-5.99,20250107,5960,5.37,20250203,9810,-35.98,20240306,5950,5.55,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
+20250306,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,-10,5,-0.16,104854465,16589,32.76,6360,6360,6270,8200,4420,6310,6320.72,2.86,0,-663,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1760,6.42,0.47,12,0.06,982.00,13370.00,9970,20240222,-36.81,5950,20241209,5.88,6680,-5.69,20250107,5960,5.70,20250203,9810,-35.78,20240306,5950,5.88,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
+20250306,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6320,10,2,0.16,77515985,12251,24.20,6360,6360,6310,8200,4420,6310,6327.32,2.86,0,-491,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1765,6.44,0.47,12,0.04,982.00,13370.00,9970,20240222,-36.61,5950,20241209,6.22,6680,-5.39,20250107,5960,6.04,20250203,9810,-35.58,20240306,5950,6.22,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
+20250306,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6320,10,2,0.16,56283840,8896,17.57,6360,6360,6310,8200,4420,6310,6326.87,2.86,0,-1695,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1765,6.44,0.47,12,0.03,982.00,13370.00,9970,20240222,-36.61,5950,20241209,6.22,6680,-5.39,20250107,5960,6.04,20250203,9810,-35.58,20240306,5950,6.22,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
+20250306,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,0,3,0.00,46776560,7390,14.60,6360,6360,6310,8200,4420,6310,6329.71,2.86,0,-1660,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1762,6.43,0.47,12,0.03,982.00,13370.00,9970,20240222,-36.71,5950,20241209,6.05,6680,-5.54,20250107,5960,5.87,20250203,9810,-35.68,20240306,5950,6.05,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
+20250306,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6350,40,2,0.63,2065520,325,0.64,6360,6360,6330,8200,4420,6310,6355.45,2.86,0,-44,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1774,6.47,0.47,12,0.00,982.00,13370.00,9970,20240222,-36.31,5950,20241209,6.72,6680,-4.94,20250107,5960,6.54,20250203,9810,-35.27,20240306,5950,6.72,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
 20250305,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,180,2,2.94,303846320,48688,116.05,6140,6310,6140,7960,4300,6130,6240.67,2.81,0,12716,6276,6202,6146,6072,6016,6175,6045,279,1830,1000,4530,10,1,27931470,1762,6.43,0.47,12,0.17,982.00,13370.00,9980,20240221,-36.77,5950,20241209,6.05,6680,-5.54,20250107,5960,5.87,20250203,9820,-35.74,20240305,5950,6.05,20241209,1.75,N,000020,1000,279 억,,786069,N,N,98,N,00,N
 20250305,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,160,2,2.61,294905010,47269,112.67,6140,6300,6140,7960,4300,6130,6238.87,2.81,0,12331,6276,6202,6146,6072,6016,6175,6045,279,1830,1000,4530,10,1,27931470,1757,6.41,0.47,12,0.17,982.00,13370.00,9980,20240221,-36.97,5950,20241209,5.71,6680,-5.84,20250107,5960,5.54,20250203,9820,-35.95,20240305,5950,5.71,20241209,1.75,N,000020,1000,279 억,,786069,N,N,46,N,00,N
 20250305,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,160,2,2.61,264103635,42372,101.00,6140,6290,6140,7960,4300,6130,6232.98,2.81,0,12664,6276,6202,6146,6072,6016,6175,6045,279,1830,1000,4530,10,1,27931470,1757,6.41,0.47,12,0.15,982.00,13370.00,9980,20240221,-36.97,5950,20241209,5.71,6680,-5.84,20250107,5960,5.54,20250203,9820,-35.95,20240305,5950,5.71,20241209,1.75,N,000020,1000,279 억,,786069,N,N,46,N,00,N

000040/price/prices-20250301.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
+20250306,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,420,10,2,2.44,76743826,186016,143.08,417,422,405,533,287,410,412.48,41.90,0,-14311,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,253,-0.90,0.70,12,0.31,-467.00,604.00,1774,20240222,-76.32,381,20250212,10.24,501,-16.17,20250107,381,10.24,20250212,1861,-77.43,20240318,381,10.24,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
+20250306,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,-3,5,-0.73,41066514,100556,77.35,417,417,405,533,287,410,408.39,41.90,0,-7333,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.67,12,0.17,-467.00,604.00,1774,20240222,-77.06,381,20250212,6.82,501,-18.76,20250107,381,6.82,20250212,1861,-78.13,20240318,381,6.82,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
+20250306,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,-3,5,-0.73,25863397,63320,48.70,417,417,405,533,287,410,408.45,41.90,0,-9384,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.67,12,0.11,-467.00,604.00,1774,20240222,-77.06,381,20250212,6.82,501,-18.76,20250107,381,6.82,20250212,1861,-78.13,20240318,381,6.82,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
+20250306,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,408,-2,5,-0.49,22083516,54021,41.55,417,417,405,533,287,410,408.79,41.90,0,-8950,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.68,12,0.09,-467.00,604.00,1774,20240222,-77.00,381,20250212,7.09,501,-18.56,20250107,381,7.09,20250212,1861,-78.08,20240318,381,7.09,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
+20250306,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,-3,5,-0.73,19676288,48105,37.00,417,417,405,533,287,410,409.03,41.90,0,-7265,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.67,12,0.08,-467.00,604.00,1774,20240222,-77.06,381,20250212,6.82,501,-18.76,20250107,381,6.82,20250212,1861,-78.13,20240318,381,6.82,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
+20250306,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,408,-2,5,-0.49,18216514,44519,34.24,417,417,405,533,287,410,409.18,41.90,0,-6532,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.68,12,0.07,-467.00,604.00,1774,20240222,-77.00,381,20250212,7.09,501,-18.56,20250107,381,7.09,20250212,1861,-78.08,20240318,381,7.09,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
+20250306,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,-3,5,-0.73,9232645,22426,17.25,417,417,407,533,287,410,411.70,41.90,0,-3836,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.67,12,0.04,-467.00,604.00,1774,20240222,-77.06,381,20250212,6.82,501,-18.76,20250107,381,6.82,20250212,1861,-78.13,20240318,381,6.82,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
+20250306,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,417,7,2,1.71,403509,968,0.74,417,417,417,533,287,410,417.00,41.90,0,0,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,251,-0.89,0.69,12,0.00,-467.00,604.00,1774,20240222,-76.49,381,20250212,9.45,501,-16.77,20250107,381,9.45,20250212,1861,-77.59,20240318,381,9.45,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
 20250305,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,410,10,2,2.50,50458375,124741,91.74,400,410,400,520,280,400,404.50,41.88,0,10996,434,417,405,388,376,411,382,301,120,500,240,1,1,60132868,247,-0.88,0.68,12,0.21,-467.00,604.00,1774,20240222,-76.89,381,20250212,7.61,501,-18.16,20250107,381,7.61,20250212,1861,-77.97,20240318,381,7.61,20250212,0.04,N,000040,500,300 억,,25185105,N,N,0,N,00,N
 20250305,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,404,4,2,1.00,38152709,94453,69.46,400,408,400,520,280,400,403.93,41.88,0,8316,434,417,405,388,376,411,382,301,120,500,240,1,1,60132868,243,-0.87,0.67,12,0.16,-467.00,604.00,1774,20240222,-77.23,381,20250212,6.04,501,-19.36,20250107,381,6.04,20250212,1861,-78.29,20240318,381,6.04,20250212,0.04,N,000040,500,300 억,,25185105,N,N,0,N,00,N
 20250305,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,404,4,2,1.00,34074542,84354,62.03,400,408,400,520,280,400,403.95,41.88,0,5816,434,417,405,388,376,411,382,301,120,500,240,1,1,60132868,243,-0.87,0.67,12,0.14,-467.00,604.00,1774,20240222,-77.23,381,20250212,6.04,501,-19.36,20250107,381,6.04,20250212,1861,-78.29,20240318,381,6.04,20250212,0.04,N,000040,500,300 억,,25185105,N,N,0,N,00,N

000050/price/prices-20250301.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
+20250306,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6470,170,2,2.70,92084115,14257,429.17,6350,6530,6330,8190,4410,6300,6458.87,0.75,0,5475,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1774,-13.18,0.23,12,0.05,-491.00,28019.00,9000,20240229,-28.11,5680,20241112,13.91,6810,-4.99,20250210,6060,6.77,20250207,8900,-27.30,20240306,5680,13.91,20241112,0.09,N,000050,500,137 억,,204663,N,N,8,N,00,N
+20250306,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,200,2,3.17,84528335,13092,394.10,6350,6530,6330,8190,4410,6300,6456.49,0.75,0,4751,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1782,-13.24,0.23,12,0.05,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8900,-26.97,20240306,5680,14.44,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
+20250306,140102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,200,2,3.17,80163345,12420,373.87,6350,6530,6330,8190,4410,6300,6454.38,0.75,0,4294,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1782,-13.24,0.23,12,0.05,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8900,-26.97,20240306,5680,14.44,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
+20250306,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,200,2,3.17,73120955,11337,341.27,6350,6520,6330,8190,4410,6300,6449.76,0.75,0,3427,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1782,-13.24,0.23,12,0.04,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8900,-26.97,20240306,5680,14.44,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
+20250306,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6480,180,2,2.86,38770845,6039,181.79,6350,6480,6330,8190,4410,6300,6420.08,0.75,0,2551,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1777,-13.20,0.23,12,0.02,-491.00,28019.00,9000,20240229,-28.00,5680,20241112,14.08,6810,-4.85,20250210,6060,6.93,20250207,8900,-27.19,20240306,5680,14.08,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
+20250306,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6450,150,2,2.38,26368835,4117,123.93,6350,6450,6330,8190,4410,6300,6404.87,0.75,0,1655,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1768,-13.14,0.23,12,0.02,-491.00,28019.00,9000,20240229,-28.33,5680,20241112,13.56,6810,-5.29,20250210,6060,6.44,20250207,8900,-27.53,20240306,5680,13.56,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
+20250306,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6380,80,2,1.27,7778575,1222,36.79,6350,6390,6330,8190,4410,6300,6365.45,0.75,0,743,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1749,-12.99,0.23,12,0.00,-491.00,28019.00,9000,20240229,-29.11,5680,20241112,12.32,6810,-6.31,20250210,6060,5.28,20250207,8900,-28.31,20240306,5680,12.32,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
+20250306,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6350,50,2,0.79,603250,95,2.86,6350,6350,6350,8190,4410,6300,6350.00,0.75,0,10,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1741,-12.93,0.23,12,0.00,-491.00,28019.00,9000,20240229,-29.44,5680,20241112,11.80,6810,-6.75,20250210,6060,4.79,20250207,8900,-28.65,20240306,5680,11.80,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
 20250305,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,10,2,0.16,20912415,3322,33.36,6290,6330,6270,8170,4410,6290,6295.13,0.75,0,1642,6403,6346,6293,6236,6183,6320,6210,137,1880,500,4270,10,1,27415270,1727,-12.83,0.22,12,0.01,-491.00,28019.00,9240,20240221,-31.82,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,8920,-29.37,20240305,5680,10.92,20241112,0.09,N,000050,500,137 억,,204592,N,N,12,N,00,N
 20250305,150102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,-10,5,-0.16,10122145,1609,16.16,6290,6330,6270,8170,4410,6290,6290.95,0.75,0,128,6403,6346,6293,6236,6183,6320,6210,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.01,-491.00,28019.00,9240,20240221,-32.03,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,8920,-29.60,20240305,5680,10.56,20241112,0.09,N,000050,500,137 억,,204592,N,N,5,N,00,N
 20250305,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,-10,5,-0.16,7779720,1236,12.41,6290,6330,6270,8170,4410,6290,6294.27,0.75,0,110,6403,6346,6293,6236,6183,6320,6210,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.00,-491.00,28019.00,9240,20240221,-32.03,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,8920,-29.60,20240305,5680,10.56,20241112,0.09,N,000050,500,137 억,,204592,N,N,5,N,00,N

000070/price/prices-20250301.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
+20250306,160102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-600,5,-0.99,2312083800,38351,144.45,60700,61200,59800,78700,42500,60600,60287.48,6.91,0,-1137,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5139,3.09,0.27,12,0.45,19436.00,225809.00,87900,20240923,-31.74,59500,20250304,0.84,66000,-9.09,20250107,59500,0.84,20250304,87900,-31.74,20240923,59500,0.84,20250304,0.39,N,000070,5000,428 억,,591487,N,N,2,N,00,N
+20250306,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-600,5,-0.99,2212641600,36692,138.20,60700,61200,59800,78700,42500,60600,60303.11,6.91,0,-884,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5139,3.09,0.27,12,0.43,19436.00,225809.00,87900,20240923,-31.74,59500,20250304,0.84,66000,-9.09,20250107,59500,0.84,20250304,87900,-31.74,20240923,59500,0.84,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
+20250306,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,-500,5,-0.83,1900518350,31489,118.61,60700,61200,59800,78700,42500,60600,60354.99,6.91,0,-706,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5147,3.09,0.27,12,0.37,19436.00,225809.00,87900,20240923,-31.63,59500,20250304,1.01,66000,-8.94,20250107,59500,1.01,20250304,87900,-31.63,20240923,59500,1.01,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
+20250306,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60400,-200,5,-0.33,1584959250,26245,98.85,60700,61200,59800,78700,42500,60600,60390.90,6.91,0,-1518,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5173,3.11,0.27,12,0.31,19436.00,225809.00,87900,20240923,-31.29,59500,20250304,1.51,66000,-8.48,20250107,59500,1.51,20250304,87900,-31.29,20240923,59500,1.51,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
+20250306,120102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60400,-200,5,-0.33,1427998600,23645,89.06,60700,61200,59800,78700,42500,60600,60393.26,6.91,0,-2009,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5173,3.11,0.27,12,0.28,19436.00,225809.00,87900,20240923,-31.29,59500,20250304,1.51,66000,-8.48,20250107,59500,1.51,20250304,87900,-31.29,20240923,59500,1.51,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
+20250306,110102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60200,-400,5,-0.66,1040787100,17231,64.90,60700,61200,59800,78700,42500,60600,60402.01,6.91,0,-2287,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5156,3.10,0.27,12,0.20,19436.00,225809.00,87900,20240923,-31.51,59500,20250304,1.18,66000,-8.79,20250107,59500,1.18,20250304,87900,-31.51,20240923,59500,1.18,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
+20250306,100102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-600,5,-0.99,678440750,11200,42.19,60700,61200,59900,78700,42500,60600,60575.07,6.91,0,-767,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5139,3.09,0.27,12,0.13,19436.00,225809.00,87900,20240923,-31.74,59500,20250304,0.84,66000,-9.09,20250107,59500,0.84,20250304,87900,-31.74,20240923,59500,0.84,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
+20250306,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60600,0,3,0.00,5581600,92,0.35,60700,60700,60500,78700,42500,60600,60669.57,6.91,0,-29,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5190,3.12,0.27,12,0.00,19436.00,225809.00,87900,20240923,-31.06,59500,20250304,1.85,66000,-8.18,20250107,59500,1.85,20250304,87900,-31.06,20240923,59500,1.85,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
 20250305,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60600,200,2,0.33,1603146450,26546,81.54,60400,61200,59800,78500,42300,60400,60391.25,6.97,0,-5824,61933,61166,60333,59566,58733,61550,59950,428,18100,5000,44690,100,1,8564271,5190,3.12,0.27,12,0.31,19436.00,225809.00,87900,20240923,-31.06,59500,20250304,1.85,66000,-8.18,20250107,59500,1.85,20250304,87900,-31.06,20240923,59500,1.85,20250304,0.39,N,000070,5000,428 억,,596533,N,N,11,N,00,N
 20250305,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61200,800,2,1.32,1499116450,24834,76.28,60400,61200,59800,78500,42300,60400,60365.48,6.97,0,-5134,61933,61166,60333,59566,58733,61550,59950,428,18100,5000,44690,100,1,8564271,5241,3.15,0.27,12,0.29,19436.00,225809.00,87900,20240923,-30.38,59500,20250304,2.86,66000,-7.27,20250107,59500,2.86,20250304,87900,-30.38,20240923,59500,2.86,20250304,0.39,N,000070,5000,428 억,,596533,N,N,11,N,00,N
 20250305,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60500,100,2,0.17,1158988050,19248,59.12,60400,60700,59800,78500,42300,60400,60213.42,6.97,0,-4041,61933,61166,60333,59566,58733,61550,59950,428,18100,5000,44690,100,1,8564271,5181,3.11,0.27,12,0.22,19436.00,225809.00,87900,20240923,-31.17,59500,20250304,1.68,66000,-8.33,20250107,59500,1.68,20250304,87900,-31.17,20240923,59500,1.68,20250304,0.39,N,000070,5000,428 억,,596533,N,N,11,N,00,N

000080/price/prices-20250301.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
+20250306,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19210,190,2,1.00,2387186535,124417,100.86,19110,19270,19020,24700,13320,19020,19186.98,8.46,0,39243,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13473,38.42,1.17,12,0.18,500.00,16444.00,22300,20240819,-13.86,18680,20250204,2.84,19750,-2.73,20250107,18680,2.84,20250204,22300,-13.86,20240819,18680,2.84,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,355,N,00,N
+20250306,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,180,2,0.95,2120910745,110552,89.62,19110,19270,19020,24700,13320,19020,19184.73,8.46,0,34266,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13466,38.40,1.17,12,0.16,500.00,16444.00,22300,20240819,-13.90,18680,20250204,2.78,19750,-2.78,20250107,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
+20250306,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19260,240,2,1.26,1919762545,100086,81.13,19110,19270,19020,24700,13320,19020,19181.13,8.46,0,30506,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13508,38.52,1.17,12,0.14,500.00,16444.00,22300,20240819,-13.63,18680,20250204,3.10,19750,-2.48,20250107,18680,3.10,20250204,22300,-13.63,20240819,18680,3.10,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
+20250306,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19250,230,2,1.21,1722319535,89829,72.82,19110,19260,19020,24700,13320,19020,19173.31,8.46,0,25144,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13501,38.50,1.17,12,0.13,500.00,16444.00,22300,20240819,-13.68,18680,20250204,3.05,19750,-2.53,20250107,18680,3.05,20250204,22300,-13.68,20240819,18680,3.05,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
+20250306,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19170,150,2,0.79,1199799505,62630,50.77,19110,19220,19020,24700,13320,19020,19156.95,8.46,0,13567,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13445,38.34,1.17,12,0.09,500.00,16444.00,22300,20240819,-14.04,18680,20250204,2.62,19750,-2.94,20250107,18680,2.62,20250204,22300,-14.04,20240819,18680,2.62,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
+20250306,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19190,170,2,0.89,923702015,48249,39.11,19110,19220,19020,24700,13320,19020,19144.48,8.46,0,8824,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13459,38.38,1.17,12,0.07,500.00,16444.00,22300,20240819,-13.95,18680,20250204,2.73,19750,-2.84,20250107,18680,2.73,20250204,22300,-13.95,20240819,18680,2.73,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
+20250306,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19140,120,2,0.63,461129450,24132,19.56,19110,19150,19020,24700,13320,19020,19108.63,8.46,0,1686,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13424,38.28,1.16,12,0.03,500.00,16444.00,22300,20240819,-14.17,18680,20250204,2.46,19750,-3.09,20250107,18680,2.46,20250204,22300,-14.17,20240819,18680,2.46,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
+20250306,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19090,70,2,0.37,8865760,464,0.38,19110,19110,19090,24700,13320,19020,19107.24,8.46,0,35,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13389,38.18,1.16,12,0.00,500.00,16444.00,22300,20240819,-14.39,18680,20250204,2.19,19750,-3.34,20250107,18680,2.19,20250204,22300,-14.39,20240819,18680,2.19,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
 20250305,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19020,60,2,0.32,2336521250,122699,101.60,18920,19150,18910,24600,13280,18960,19042.71,8.42,0,51752,19080,19020,18920,18860,18760,18970,18810,3632,5640,5000,14780,10,1,70133611,13339,38.04,1.16,12,0.17,500.00,16444.00,22300,20240819,-14.71,18680,20250204,1.82,19750,-3.70,20250107,18680,1.82,20250204,22300,-14.71,20240819,18680,1.82,20250204,1.04,N,000080,5000,3631 억,,5903207,N,N,838,N,00,N
 20250305,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19070,110,2,0.58,2107817350,110691,91.66,18920,19150,18910,24600,13280,18960,19042.36,8.42,0,50996,19080,19020,18920,18860,18760,18970,18810,3632,5640,5000,14780,10,1,70133611,13374,38.14,1.16,12,0.16,500.00,16444.00,22300,20240819,-14.48,18680,20250204,2.09,19750,-3.44,20250107,18680,2.09,20250204,22300,-14.48,20240819,18680,2.09,20250204,1.04,N,000080,5000,3631 억,,5903207,N,N,502,N,00,N
 20250305,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19070,110,2,0.58,1818690510,95532,79.11,18920,19150,18910,24600,13280,18960,19037.50,8.42,0,47314,19080,19020,18920,18860,18760,18970,18810,3632,5640,5000,14780,10,1,70133611,13374,38.14,1.16,12,0.14,500.00,16444.00,22300,20240819,-14.48,18680,20250204,2.09,19750,-3.44,20250107,18680,2.09,20250204,22300,-14.48,20240819,18680,2.09,20250204,1.04,N,000080,5000,3631 억,,5903207,N,N,502,N,00,N

000100/price/prices-20250301.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
+20250306,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124800,-5000,5,-3.85,94629675950,747881,98.42,130500,130500,124400,168700,90900,129800,126544.32,19.26,0,-127158,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,100101,74.64,4.48,12,0.93,1672.00,27867.00,166900,20241015,-25.22,64100,20240222,94.70,140700,-11.30,20250207,116800,6.85,20250103,166900,-25.22,20241015,67800,84.07,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,12993,N,00,N
+20250306,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124800,-5000,5,-3.85,83412691300,657898,86.57,130500,130500,124500,168700,90900,129800,126785.95,19.26,0,-130894,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,100101,74.64,4.48,12,0.82,1672.00,27867.00,166900,20241015,-25.22,64100,20240222,94.70,140700,-11.30,20250207,116800,6.85,20250103,166900,-25.22,20241015,67800,84.07,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
+20250306,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126000,-3800,5,-2.93,68207758100,536581,70.61,130500,130500,125600,168700,90900,129800,127114.71,19.26,0,-115033,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,101063,75.36,4.52,12,0.67,1672.00,27867.00,166900,20241015,-24.51,64100,20240222,96.57,140700,-10.45,20250207,116800,7.88,20250103,166900,-24.51,20241015,67800,85.84,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
+20250306,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126400,-3400,5,-2.62,63199408450,496836,65.38,130500,130500,125600,168700,90900,129800,127202.95,19.26,0,-110624,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,101384,75.60,4.54,12,0.62,1672.00,27867.00,166900,20241015,-24.27,64100,20240222,97.19,140700,-10.16,20250207,116800,8.22,20250103,166900,-24.27,20241015,67800,86.43,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
+20250306,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126100,-3700,5,-2.85,54864676800,430655,56.67,130500,130500,125600,168700,90900,129800,127397.34,19.26,0,-94893,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,101144,75.42,4.53,12,0.54,1672.00,27867.00,166900,20241015,-24.45,64100,20240222,96.72,140700,-10.38,20250207,116800,7.96,20250103,166900,-24.45,20241015,67800,85.99,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
+20250306,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,127500,-2300,5,-1.77,48103097250,377339,49.65,130500,130500,125600,168700,90900,129800,127478.83,19.26,0,-87096,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,102267,76.26,4.58,12,0.47,1672.00,27867.00,166900,20241015,-23.61,64100,20240222,98.91,140700,-9.38,20250207,116800,9.16,20250103,166900,-23.61,20241015,67800,88.05,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
+20250306,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126850,-2950,5,-2.27,39388912650,308805,40.64,130500,130500,125600,168700,90900,129800,127551.57,19.26,0,-77732,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,101745,75.87,4.55,12,0.39,1672.00,27867.00,166900,20241015,-24.00,64100,20240222,97.89,140700,-9.84,20250207,116800,8.60,20250103,166900,-24.00,20241015,67800,87.09,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
+20250306,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,129800,0,3,0.00,2393872650,18390,2.42,130500,130500,129800,168700,90900,129800,130175.71,19.26,0,-10320,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,104111,77.63,4.66,12,0.02,1672.00,27867.00,166900,20241015,-22.23,64100,20240222,102.50,140700,-7.75,20250207,116800,11.13,20250103,166900,-22.23,20241015,67800,91.45,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
 20250305,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,129800,0,3,0.00,97659503200,753659,29.71,129800,131300,127900,168700,90900,129800,129579.73,19.30,0,-42143,141866,135832,127966,121932,114066,138850,124950,802,38900,1000,96050,100,1,80209064,104111,77.63,4.66,12,0.94,1672.00,27867.00,166900,20241015,-22.23,64100,20240222,102.50,140700,-7.75,20250207,116800,11.13,20250103,166900,-22.23,20241015,66100,96.37,20240305,2.52,N,000100,1000,802 억,,15478666,N,N,2324,N,00,N
 20250305,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,129900,100,2,0.08,90353589000,697390,27.50,129800,131300,127900,168700,90900,129800,129559.20,19.30,0,-47500,141866,135832,127966,121932,114066,138850,124950,802,38900,1000,96050,100,1,80209064,104192,77.69,4.66,12,0.87,1672.00,27867.00,166900,20241015,-22.17,64100,20240222,102.65,140700,-7.68,20250207,116800,11.22,20250103,166900,-22.17,20241015,66100,96.52,20240305,2.52,N,000100,1000,802 억,,15478666,N,N,1064,N,00,N
 20250305,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,128800,-1000,5,-0.77,79581713450,614093,24.21,129800,131300,127900,168700,90900,129800,129591.86,19.30,0,-63915,141866,135832,127966,121932,114066,138850,124950,802,38900,1000,96050,100,1,80209064,103309,77.03,4.62,12,0.77,1672.00,27867.00,166900,20241015,-22.83,64100,20240222,100.94,140700,-8.46,20250207,116800,10.27,20250103,166900,-22.83,20241015,66100,94.86,20240305,2.52,N,000100,1000,802 억,,15478666,N,N,1064,N,00,N

000120/price/prices-20250301.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
+20250306,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,3000,2,3.22,7774118400,81485,78.60,94800,96400,92700,121100,65300,93200,95405.03,14.24,0,3496,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21945,9.76,0.56,12,0.36,9854.00,170304.00,139300,20240305,-30.94,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,135900,-29.21,20240308,76800,25.26,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,103,N,00,N
+20250306,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95600,2400,2,2.58,7126888600,74739,72.09,94800,96400,92700,121100,65300,93200,95357.02,14.24,0,2287,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21809,9.70,0.56,12,0.33,9854.00,170304.00,139300,20240305,-31.37,76800,20241115,24.48,98500,-2.94,20250219,77500,23.35,20250203,135900,-29.65,20240308,76800,24.48,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
+20250306,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,3000,2,3.22,5825963700,61159,58.99,94800,96400,92700,121100,65300,93200,95259.30,14.24,0,2841,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21945,9.76,0.56,12,0.27,9854.00,170304.00,139300,20240305,-30.94,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,135900,-29.21,20240308,76800,25.26,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
+20250306,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95500,2300,2,2.47,3982061200,41958,40.47,94800,95900,92700,121100,65300,93200,94905.89,14.24,0,1256,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21786,9.69,0.56,12,0.18,9854.00,170304.00,139300,20240305,-31.44,76800,20241115,24.35,98500,-3.05,20250219,77500,23.23,20250203,135900,-29.73,20240308,76800,24.35,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
+20250306,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95200,2000,2,2.15,3163520900,33363,32.18,94800,95900,92700,121100,65300,93200,94821.24,14.24,0,452,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21717,9.66,0.56,12,0.15,9854.00,170304.00,139300,20240305,-31.66,76800,20241115,23.96,98500,-3.35,20250219,77500,22.84,20250203,135900,-29.95,20240308,76800,23.96,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
+20250306,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95200,2000,2,2.15,2394923550,25287,24.39,94800,95900,92700,121100,65300,93200,94709.67,14.24,0,480,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21717,9.66,0.56,12,0.11,9854.00,170304.00,139300,20240305,-31.66,76800,20241115,23.96,98500,-3.35,20250219,77500,22.84,20250203,135900,-29.95,20240308,76800,23.96,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
+20250306,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,94500,1300,2,1.39,1209174800,12746,12.29,94800,95900,92700,121100,65300,93200,94867.00,14.24,0,-1088,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21558,9.59,0.55,12,0.06,9854.00,170304.00,139300,20240305,-32.16,76800,20241115,23.05,98500,-4.06,20250219,77500,21.94,20250203,135900,-30.46,20240308,76800,23.05,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
+20250306,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,94200,1000,2,1.07,47124300,498,0.48,94800,94800,93900,121100,65300,93200,94627.11,14.24,0,-66,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21489,9.56,0.55,12,0.00,9854.00,170304.00,139300,20240305,-32.38,76800,20241115,22.66,98500,-4.37,20250219,77500,21.55,20250203,135900,-30.68,20240308,76800,22.66,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
 20250305,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93200,3500,2,3.90,9570961100,103626,151.68,91100,94000,89400,116600,62800,89700,92359.72,14.13,0,11037,95033,92366,90933,88266,86833,91650,87550,1141,26900,5000,68170,100,1,22812344,21261,9.46,0.55,12,0.45,9854.00,170304.00,139300,20240305,-33.09,76800,20241115,21.35,98500,-5.38,20250219,77500,20.26,20250203,139300,-33.09,20240305,76800,21.35,20241115,0.20,N,000120,5000,1140 억,,3223593,N,N,440,N,00,N
 20250305,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93300,3600,2,4.01,8881570600,96230,140.86,91100,94000,89400,116600,62800,89700,92295.24,14.13,0,10419,95033,92366,90933,88266,86833,91650,87550,1141,26900,5000,68170,100,1,22812344,21284,9.47,0.55,12,0.42,9854.00,170304.00,139300,20240305,-33.02,76800,20241115,21.48,98500,-5.28,20250219,77500,20.39,20250203,139300,-33.02,20240305,76800,21.48,20241115,0.20,N,000120,5000,1140 억,,3223593,N,N,18,N,00,N
 20250305,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93500,3800,2,4.24,6941181100,75439,110.42,91100,94000,89400,116600,62800,89700,92010.51,14.13,0,10978,95033,92366,90933,88266,86833,91650,87550,1141,26900,5000,68170,100,1,22812344,21330,9.49,0.55,12,0.33,9854.00,170304.00,139300,20240305,-32.88,76800,20241115,21.74,98500,-5.08,20250219,77500,20.65,20250203,139300,-32.88,20240305,76800,21.74,20241115,0.20,N,000120,5000,1140 억,,3223593,N,N,18,N,00,N

000140/price/prices-20250301.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
+20250306,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,20,2,0.23,70029660,7995,100.24,8740,8800,8730,11360,6120,8740,8759.18,6.95,0,-1585,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2033,230.53,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,5,N,00,N
+20250306,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,20,2,0.23,66320600,7571,94.92,8740,8800,8730,11360,6120,8740,8759.82,6.95,0,-1471,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2033,230.53,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
+20250306,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8770,30,2,0.34,55937800,6387,80.08,8740,8800,8730,11360,6120,8740,8758.07,6.95,0,-685,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2035,230.79,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.10,8700,20250304,0.80,9210,-4.78,20250103,8700,0.80,20250304,10210,-14.10,20241028,8700,0.80,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
+20250306,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8770,30,2,0.34,40282570,4603,57.71,8740,8800,8730,11360,6120,8740,8751.37,6.95,0,-222,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2035,230.79,0.33,12,0.02,38.00,26682.00,10210,20241028,-14.10,8700,20250304,0.80,9210,-4.78,20250103,8700,0.80,20250304,10210,-14.10,20241028,8700,0.80,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
+20250306,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8740,0,3,0.00,28137170,3215,40.31,8740,8800,8740,11360,6120,8740,8751.84,6.95,0,-16,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2028,230.00,0.33,12,0.01,38.00,26682.00,10210,20241028,-14.40,8700,20250304,0.46,9210,-5.10,20250103,8700,0.46,20250304,10210,-14.40,20241028,8700,0.46,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
+20250306,110103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8740,0,3,0.00,25320800,2893,36.27,8740,8800,8740,11360,6120,8740,8752.44,6.95,0,180,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2028,230.00,0.33,12,0.01,38.00,26682.00,10210,20241028,-14.40,8700,20250304,0.46,9210,-5.10,20250103,8700,0.46,20250304,10210,-14.40,20241028,8700,0.46,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
+20250306,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,20,2,0.23,7254000,828,10.38,8740,8800,8740,11360,6120,8740,8760.87,6.95,0,-204,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2033,230.53,0.33,12,0.00,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
+20250306,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8740,0,3,0.00,1022580,117,1.47,8740,8740,8740,11360,6120,8740,8740.00,6.95,0,0,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2028,230.00,0.33,12,0.00,38.00,26682.00,10210,20241028,-14.40,8700,20250304,0.46,9210,-5.10,20250103,8700,0.46,20250304,10210,-14.40,20241028,8700,0.46,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
 20250305,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8740,30,2,0.34,69665190,7976,89.23,8800,8800,8720,11320,6100,8710,8734.35,6.93,0,2669,8810,8760,8730,8680,8650,8745,8665,1160,2610,5000,6440,10,1,23206765,2028,230.00,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.40,8700,20250304,0.46,9210,-5.10,20250103,8700,0.46,20250304,10210,-14.40,20241028,8700,0.46,20250304,0.07,N,000140,5000,1160 억,,1608688,N,N,10,N,00,N
 20250305,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,50,2,0.57,64478350,7383,82.59,8800,8800,8720,11320,6100,8710,8733.35,6.93,0,2841,8810,8760,8730,8680,8650,8745,8665,1160,2610,5000,6440,10,1,23206765,2033,230.53,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1608688,N,N,6,N,00,N
 20250305,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8730,20,2,0.23,57441360,6578,73.59,8800,8800,8720,11320,6100,8710,8732.34,6.93,0,2594,8810,8760,8730,8680,8650,8745,8665,1160,2610,5000,6440,10,1,23206765,2026,229.74,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.50,8700,20250304,0.34,9210,-5.21,20250103,8700,0.34,20250304,10210,-14.50,20241028,8700,0.34,20250304,0.07,N,000140,5000,1160 억,,1608688,N,N,6,N,00,N

000150/price/prices-20250301.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
+20250306,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,312000,-10000,5,-3.11,47632096750,153455,112.64,320500,323000,305500,418500,225500,322000,310397.48,13.99,0,19139,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51554,-17.21,3.69,12,0.93,-18133.00,84487.00,386000,20250226,-19.17,89600,20240228,248.21,386000,-19.17,20250226,254000,22.83,20250203,386000,-19.17,20250226,89800,247.44,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,871,N,00,N
+20250306,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,312000,-10000,5,-3.11,44041286500,141944,104.19,320500,323000,305500,418500,225500,322000,310272.27,13.99,0,16325,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51554,-17.21,3.69,12,0.86,-18133.00,84487.00,386000,20250226,-19.17,89600,20240228,248.21,386000,-19.17,20250226,254000,22.83,20250203,386000,-19.17,20250226,89800,247.44,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
+20250306,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,309000,-13000,5,-4.04,36013661750,115997,85.14,320500,323000,305500,418500,225500,322000,310470.63,13.99,0,12060,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51059,-17.04,3.66,12,0.70,-18133.00,84487.00,386000,20250226,-19.95,89600,20240228,244.87,386000,-19.95,20250226,254000,21.65,20250203,386000,-19.95,20250226,89800,244.10,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
+20250306,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,309500,-12500,5,-3.88,31723129250,102112,74.95,320500,323000,305500,418500,225500,322000,310669.94,13.99,0,11235,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51141,-17.07,3.66,12,0.62,-18133.00,84487.00,386000,20250226,-19.82,89600,20240228,245.42,386000,-19.82,20250226,254000,21.85,20250203,386000,-19.82,20250226,89800,244.65,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
+20250306,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,309250,-12750,5,-3.96,28050151500,90212,66.22,320500,323000,305500,418500,225500,322000,310935.92,13.99,0,7515,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51100,-17.05,3.66,12,0.55,-18133.00,84487.00,386000,20250226,-19.88,89600,20240228,245.15,386000,-19.88,20250226,254000,21.75,20250203,386000,-19.88,20250226,89800,244.38,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
+20250306,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,308000,-14000,5,-4.35,22367055250,71854,52.74,320500,323000,305500,418500,225500,322000,311284.76,13.99,0,2045,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,50893,-16.99,3.65,12,0.43,-18133.00,84487.00,386000,20250226,-20.21,89600,20240228,243.75,386000,-20.21,20250226,254000,21.26,20250203,386000,-20.21,20250226,89800,242.98,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
+20250306,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,311000,-11000,5,-3.42,10767513250,34231,25.13,320500,323000,309000,418500,225500,322000,314554.45,13.99,0,850,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51389,-17.15,3.68,12,0.21,-18133.00,84487.00,386000,20250226,-19.43,89600,20240228,247.10,386000,-19.43,20250226,254000,22.44,20250203,386000,-19.43,20250226,89800,246.33,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
+20250306,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,317000,-5000,5,-1.55,655991500,2048,1.50,320500,323000,317000,418500,225500,322000,320308.35,13.99,0,-65,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,52381,-17.48,3.75,12,0.01,-18133.00,84487.00,386000,20250226,-17.88,89600,20240228,253.79,386000,-17.88,20250226,254000,24.80,20250203,386000,-17.88,20250226,89800,253.01,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
 20250305,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,322000,3000,2,0.94,43881648000,135860,76.89,326500,331500,316000,414500,223500,319000,322998.21,14.20,0,-33629,334666,326832,314166,306332,293666,330750,310250,993,95500,5000,223300,500,1,16523835,53207,-17.76,3.81,12,0.82,-18133.00,84487.00,386000,20250226,-16.58,89600,20240228,259.38,386000,-16.58,20250226,254000,26.77,20250203,386000,-16.58,20250226,89800,258.57,20240306,0.62,N,000150,5000,992 억,,2345923,N,N,136,N,00,N
 20250305,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,321500,2500,2,0.78,40994318500,126889,71.81,326500,331500,316000,414500,223500,319000,323075.04,14.20,0,-30680,334666,326832,314166,306332,293666,330750,310250,993,95500,5000,223300,500,1,16523835,53124,-17.73,3.81,12,0.77,-18133.00,84487.00,386000,20250226,-16.71,89600,20240228,258.82,386000,-16.71,20250226,254000,26.57,20250203,386000,-16.71,20250226,89800,258.02,20240306,0.62,N,000150,5000,992 억,,2345923,N,N,94,N,00,N
 20250305,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,321500,2500,2,0.78,36915548750,114207,64.63,326500,331500,316000,414500,223500,319000,323236.87,14.20,0,-29313,334666,326832,314166,306332,293666,330750,310250,993,95500,5000,223300,500,1,16523835,53124,-17.73,3.81,12,0.69,-18133.00,84487.00,386000,20250226,-16.71,89600,20240228,258.82,386000,-16.71,20250226,254000,26.57,20250203,386000,-16.71,20250226,89800,258.02,20240306,0.62,N,000150,5000,992 억,,2345923,N,N,94,N,00,N

000180/price/prices-20250301.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
+20250306,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1314,-9,5,-0.68,58509085,44609,76.36,1323,1329,1299,1719,927,1323,1311.60,1.22,0,1554,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,917,-3.83,0.16,12,0.06,-343.00,8433.00,2230,20240222,-41.08,1121,20241210,17.22,1538,-14.56,20250113,1253,4.87,20250213,2090,-37.13,20240311,1121,17.22,20241210,0.68,N,000180,500,360 억,,848805,N,N,4,N,00,N
+20250306,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1313,-10,5,-0.76,52698191,40185,68.79,1323,1329,1299,1719,927,1323,1311.39,1.22,0,1905,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,916,-3.83,0.16,12,0.06,-343.00,8433.00,2230,20240222,-41.12,1121,20241210,17.13,1538,-14.63,20250113,1253,4.79,20250213,2090,-37.18,20240311,1121,17.13,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
+20250306,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1307,-16,5,-1.21,32150175,24406,41.78,1323,1329,1305,1719,927,1323,1317.31,1.22,0,-62,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,912,-3.81,0.15,12,0.03,-343.00,8433.00,2230,20240222,-41.39,1121,20241210,16.59,1538,-15.02,20250113,1253,4.31,20250213,2090,-37.46,20240311,1121,16.59,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
+20250306,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1314,-9,5,-0.68,23510919,17810,30.49,1323,1329,1313,1719,927,1323,1320.10,1.22,0,-44,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,917,-3.83,0.16,12,0.03,-343.00,8433.00,2230,20240222,-41.08,1121,20241210,17.22,1538,-14.56,20250113,1253,4.87,20250213,2090,-37.13,20240311,1121,17.22,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
+20250306,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1314,-9,5,-0.68,23006345,17426,29.83,1323,1329,1313,1719,927,1323,1320.23,1.22,0,-44,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,917,-3.83,0.16,12,0.02,-343.00,8433.00,2230,20240222,-41.08,1121,20241210,17.22,1538,-14.56,20250113,1253,4.87,20250213,2090,-37.13,20240311,1121,17.22,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
+20250306,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1320,-3,5,-0.23,15115049,11434,19.57,1323,1329,1315,1719,927,1323,1321.94,1.22,0,263,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,921,-3.85,0.16,12,0.02,-343.00,8433.00,2230,20240222,-40.81,1121,20241210,17.75,1538,-14.17,20250113,1253,5.35,20250213,2090,-36.84,20240311,1121,17.75,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
+20250306,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1329,6,2,0.45,8056422,6095,10.43,1323,1329,1315,1719,927,1323,1321.81,1.22,0,-5,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,927,-3.87,0.16,12,0.01,-343.00,8433.00,2230,20240222,-40.40,1121,20241210,18.55,1538,-13.59,20250113,1253,6.07,20250213,2090,-36.41,20240311,1121,18.55,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
+20250306,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1323,0,3,0.00,3969,3,0.01,1323,1323,1323,1719,927,1323,1323.00,1.22,0,0,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,923,-3.86,0.16,12,0.00,-343.00,8433.00,2230,20240222,-40.67,1121,20241210,18.02,1538,-13.98,20250113,1253,5.59,20250213,2090,-36.70,20240311,1121,18.02,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
 20250305,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1323,16,2,1.22,76639403,58409,102.00,1285,1330,1285,1699,915,1307,1312.12,1.22,0,638,1442,1374,1331,1263,1220,1408,1297,360,392,500,910,1,1,69751600,923,-3.86,0.16,12,0.08,-343.00,8433.00,2320,20240221,-42.97,1121,20241210,18.02,1538,-13.98,20250113,1253,5.59,20250213,2090,-36.70,20240311,1121,18.02,20241210,0.67,N,000180,500,360 억,,848213,N,N,33,N,00,N
 20250305,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1325,18,2,1.38,75559782,57593,100.57,1285,1330,1285,1699,915,1307,1311.96,1.22,0,1043,1442,1374,1331,1263,1220,1408,1297,360,392,500,910,1,1,69751600,924,-3.86,0.16,12,0.08,-343.00,8433.00,2320,20240221,-42.89,1121,20241210,18.20,1538,-13.85,20250113,1253,5.75,20250213,2090,-36.60,20240311,1121,18.20,20241210,0.67,N,000180,500,360 억,,848213,N,N,29,N,00,N
 20250305,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1318,11,2,0.84,62192638,47442,82.85,1285,1330,1285,1699,915,1307,1310.92,1.22,0,658,1442,1374,1331,1263,1220,1408,1297,360,392,500,910,1,1,69751600,919,-3.84,0.16,12,0.07,-343.00,8433.00,2320,20240221,-43.19,1121,20241210,17.57,1538,-14.30,20250113,1253,5.19,20250213,2090,-36.94,20240311,1121,17.57,20241210,0.67,N,000180,500,360 억,,848213,N,N,29,N,00,N

000210/price/prices-20250301.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
+20250306,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,0,3,0.00,1754486400,50090,38.33,35000,35550,34450,45500,24500,35000,35026.69,14.65,0,-6157,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7335,-5.94,0.21,12,0.24,-5894.00,169784.00,62000,20240604,-43.55,30300,20250203,15.51,35850,-2.37,20250305,30300,15.51,20250203,62000,-43.55,20240604,30300,15.51,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,93,N,00,N
+20250306,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,0,3,0.00,1463483850,41780,31.97,35000,35550,34450,45500,24500,35000,35028.34,14.65,0,-6367,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7335,-5.94,0.21,12,0.20,-5894.00,169784.00,62000,20240604,-43.55,30300,20250203,15.51,35850,-2.37,20250305,30300,15.51,20250203,62000,-43.55,20240604,30300,15.51,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
+20250306,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35200,200,2,0.57,1290604100,36847,28.20,35000,35550,34450,45500,24500,35000,35026.03,14.65,0,-4397,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7376,-5.97,0.21,12,0.18,-5894.00,169784.00,62000,20240604,-43.23,30300,20250203,16.17,35850,-1.81,20250305,30300,16.17,20250203,62000,-43.23,20240604,30300,16.17,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
+20250306,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,250,2,0.71,1082756275,30933,23.67,35000,35550,34450,45500,24500,35000,35003.27,14.65,0,-3446,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7387,-5.98,0.21,12,0.15,-5894.00,169784.00,62000,20240604,-43.15,30300,20250203,16.34,35850,-1.67,20250305,30300,16.34,20250203,62000,-43.15,20240604,30300,16.34,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
+20250306,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35400,400,2,1.14,865091425,24767,18.95,35000,35550,34450,45500,24500,35000,34929.20,14.65,0,-2653,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7418,-6.01,0.21,12,0.12,-5894.00,169784.00,62000,20240604,-42.90,30300,20250203,16.83,35850,-1.26,20250305,30300,16.83,20250203,62000,-42.90,20240604,30300,16.83,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
+20250306,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34900,-100,5,-0.29,716403675,20528,15.71,35000,35550,34450,45500,24500,35000,34898.85,14.65,0,-2032,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7314,-5.92,0.21,12,0.10,-5894.00,169784.00,62000,20240604,-43.71,30300,20250203,15.18,35850,-2.65,20250305,30300,15.18,20250203,62000,-43.71,20240604,30300,15.18,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
+20250306,100104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34500,-500,5,-1.43,483807325,13819,10.57,35000,35550,34500,45500,24500,35000,35010.30,14.65,0,-2081,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7230,-5.85,0.20,12,0.07,-5894.00,169784.00,62000,20240604,-44.35,30300,20250203,13.86,35850,-3.77,20250305,30300,13.86,20250203,62000,-44.35,20240604,30300,13.86,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
+20250306,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35050,50,2,0.14,7528300,215,0.16,35000,35100,35000,45500,24500,35000,35015.35,14.65,0,-38,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7345,-5.95,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-43.47,30300,20250203,15.68,35850,-2.23,20250305,30300,15.68,20250203,62000,-43.47,20240604,30300,15.68,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
 20250305,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,2200,2,6.71,4547575325,130667,426.14,33100,35850,32800,42600,23000,32800,34802.72,14.57,0,25067,33966,33382,32966,32382,31966,33175,32175,1283,9800,5000,23610,50,1,20955884,7335,-5.94,0.21,12,0.62,-5894.00,169784.00,62000,20240604,-43.55,30300,20250203,15.51,35850,-2.37,20250305,30300,15.51,20250203,62000,-43.55,20240604,30300,15.51,20250203,0.59,N,000210,5000,1282 억,,3054284,N,N,237,N,00,N
 20250305,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34900,2100,2,6.40,4381364675,125909,410.62,33100,35850,32800,42600,23000,32800,34797.87,14.57,0,25013,33966,33382,32966,32382,31966,33175,32175,1283,9800,5000,23610,50,1,20955884,7314,-5.92,0.21,12,0.60,-5894.00,169784.00,62000,20240604,-43.71,30300,20250203,15.18,35850,-2.65,20250305,30300,15.18,20250203,62000,-43.71,20240604,30300,15.18,20250203,0.59,N,000210,5000,1282 억,,3054284,N,N,75,N,00,N
 20250305,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35025,2225,2,6.78,3846227850,110638,360.82,33100,35850,32800,42600,23000,32800,34764.08,14.57,0,27034,33966,33382,32966,32382,31966,33175,32175,1283,9800,5000,23610,50,1,20955884,7340,-5.94,0.21,12,0.53,-5894.00,169784.00,62000,20240604,-43.51,30300,20250203,15.59,35850,-2.30,20250305,30300,15.59,20250203,62000,-43.51,20240604,30300,15.59,20250203,0.59,N,000210,5000,1282 억,,3054284,N,N,75,N,00,N

000220/price/prices-20250301.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
+20250306,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4605,-35,5,-0.75,100900555,21855,43.55,4655,4670,4590,6030,3250,4640,4616.83,0.99,0,-7098,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,784,-12.65,0.77,12,0.13,-364.00,6012.00,5810,20240326,-20.74,3900,20241114,18.08,5100,-9.71,20250110,4300,7.09,20250218,5810,-20.74,20240326,3900,18.08,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
+20250306,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4615,-25,5,-0.54,91083360,19723,39.30,4655,4670,4590,6030,3250,4640,4618.13,0.99,0,-6224,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,786,-12.68,0.77,12,0.12,-364.00,6012.00,5810,20240326,-20.57,3900,20241114,18.33,5100,-9.51,20250110,4300,7.33,20250218,5810,-20.57,20240326,3900,18.33,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
+20250306,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4620,-20,5,-0.43,62285020,13461,26.82,4655,4670,4600,6030,3250,4640,4627.07,0.99,0,-3796,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,787,-12.69,0.77,12,0.08,-364.00,6012.00,5810,20240326,-20.48,3900,20241114,18.46,5100,-9.41,20250110,4300,7.44,20250218,5810,-20.48,20240326,3900,18.46,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
+20250306,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4605,-35,5,-0.75,61823380,13361,26.62,4655,4670,4600,6030,3250,4640,4627.15,0.99,0,-3716,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,784,-12.65,0.77,12,0.08,-364.00,6012.00,5810,20240326,-20.74,3900,20241114,18.08,5100,-9.71,20250110,4300,7.09,20250218,5810,-20.74,20240326,3900,18.08,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
+20250306,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4620,-20,5,-0.43,55239675,11932,23.78,4655,4670,4600,6030,3250,4640,4629.54,0.99,0,-2924,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,787,-12.69,0.77,12,0.07,-364.00,6012.00,5810,20240326,-20.48,3900,20241114,18.46,5100,-9.41,20250110,4300,7.44,20250218,5810,-20.48,20240326,3900,18.46,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
+20250306,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4615,-25,5,-0.54,49556270,10702,21.33,4655,4670,4600,6030,3250,4640,4630.56,0.99,0,-2668,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,786,-12.68,0.77,12,0.06,-364.00,6012.00,5810,20240326,-20.57,3900,20241114,18.33,5100,-9.51,20250110,4300,7.33,20250218,5810,-20.57,20240326,3900,18.33,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
+20250306,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4620,-20,5,-0.43,42087260,9080,18.09,4655,4670,4605,6030,3250,4640,4635.16,0.99,0,-2674,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,787,-12.69,0.77,12,0.05,-364.00,6012.00,5810,20240326,-20.48,3900,20241114,18.46,5100,-9.41,20250110,4300,7.44,20250218,5810,-20.48,20240326,3900,18.46,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
+20250306,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4665,25,2,0.54,4955060,1064,2.12,4655,4670,4655,6030,3250,4640,4657.01,0.99,0,-148,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,795,-12.82,0.78,12,0.01,-364.00,6012.00,5810,20240326,-19.71,3900,20241114,19.62,5100,-8.53,20250110,4300,8.49,20250218,5810,-19.71,20240326,3900,19.62,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
 20250305,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4640,0,3,0.00,230726413,50184,159.49,4640,4650,4560,6030,3250,4640,4597.58,0.99,0,187,4806,4722,4641,4557,4476,4682,4517,176,1390,1000,3430,5,1,17032351,790,-12.75,0.77,12,0.29,-364.00,6012.00,5810,20240326,-20.14,3900,20241114,18.97,5100,-9.02,20250110,4300,7.91,20250218,5810,-20.14,20240326,3900,18.97,20241114,2.13,N,000220,1000,176 억,,167796,N,N,8,N,00,N
 20250305,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4605,-35,5,-0.75,147383153,32061,101.89,4640,4650,4565,6030,3250,4640,4596.96,0.99,0,2333,4806,4722,4641,4557,4476,4682,4517,176,1390,1000,3430,5,1,17032351,784,-12.65,0.77,12,0.19,-364.00,6012.00,5810,20240326,-20.74,3900,20241114,18.08,5100,-9.71,20250110,4300,7.09,20250218,5810,-20.74,20240326,3900,18.08,20241114,2.13,N,000220,1000,176 억,,167796,N,N,6,N,00,N
 20250305,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4595,-45,5,-0.97,122145323,26570,84.44,4640,4650,4565,6030,3250,4640,4597.11,0.99,0,2369,4806,4722,4641,4557,4476,4682,4517,176,1390,1000,3430,5,1,17032351,783,-12.62,0.76,12,0.16,-364.00,6012.00,5810,20240326,-20.91,3900,20241114,17.82,5100,-9.90,20250110,4300,6.86,20250218,5810,-20.91,20240326,3900,17.82,20241114,2.13,N,000220,1000,176 억,,167796,N,N,6,N,00,N

000230/price/prices-20250301.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
+20250306,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,-40,5,-0.63,53925375,8558,100.73,6330,6420,6280,8220,4440,6330,6301.17,1.17,0,53,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,726,-1.22,1.83,12,0.07,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134832,N,N,4,N,00,N
+20250306,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,-30,5,-0.47,53207965,8444,99.39,6330,6420,6280,8220,4440,6330,6301.27,1.17,0,31,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,727,-1.22,1.83,12,0.07,-5163.00,3441.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,6200,1.61,20250203,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
+20250306,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6320,-10,5,-0.16,45608340,7237,85.18,6330,6420,6280,8220,4440,6330,6302.11,1.17,0,-32,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,729,-1.22,1.84,12,0.06,-5163.00,3441.00,12220,20240820,-48.28,5470,20241210,15.54,8500,-25.65,20250102,6200,1.94,20250203,12220,-48.28,20240820,5470,15.54,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
+20250306,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,0,3,0.00,37590200,5963,70.19,6330,6420,6280,8220,4440,6330,6303.91,1.17,0,-38,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,731,-1.23,1.84,12,0.05,-5163.00,3441.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,6200,2.10,20250203,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
+20250306,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,0,3,0.00,31903680,5063,59.59,6330,6420,6280,8220,4440,6330,6301.34,1.17,0,259,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,731,-1.23,1.84,12,0.04,-5163.00,3441.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,6200,2.10,20250203,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
+20250306,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6310,-20,5,-0.32,15024860,2380,28.01,6330,6420,6280,8220,4440,6330,6312.97,1.17,0,-301,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,728,-1.22,1.83,12,0.02,-5163.00,3441.00,12220,20240820,-48.36,5470,20241210,15.36,8500,-25.76,20250102,6200,1.77,20250203,12220,-48.36,20240820,5470,15.36,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
+20250306,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,-30,5,-0.47,8398180,1328,15.63,6330,6420,6300,8220,4440,6330,6323.93,1.17,0,-617,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,727,-1.22,1.83,12,0.01,-5163.00,3441.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,6200,1.61,20250203,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
+20250306,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,0,3,0.00,31650,5,0.06,6330,6330,6330,8220,4440,6330,6330.00,1.17,0,0,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,731,-1.23,1.84,12,0.00,-5163.00,3441.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,6200,2.10,20250203,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
 20250305,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,20,2,0.32,53578980,8477,56.48,6310,6450,6280,8200,4420,6310,6320.51,1.17,0,-71,6583,6446,6343,6206,6103,6515,6275,115,1890,1000,4410,10,1,11540400,731,-1.23,1.84,12,0.07,-5163.00,3441.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,6200,2.10,20250203,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,134933,N,N,2,N,00,N
 20250305,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,20,2,0.32,51256940,8109,54.03,6310,6450,6280,8200,4420,6310,6320.99,1.17,0,-89,6583,6446,6343,6206,6103,6515,6275,115,1890,1000,4410,10,1,11540400,731,-1.23,1.84,12,0.07,-5163.00,3441.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,6200,2.10,20250203,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,134933,N,N,2,N,00,N
 20250305,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6350,40,2,0.63,45722190,7232,48.19,6310,6450,6280,8200,4420,6310,6322.21,1.17,0,15,6583,6446,6343,6206,6103,6515,6275,115,1890,1000,4410,10,1,11540400,733,-1.23,1.85,12,0.06,-5163.00,3441.00,12220,20240820,-48.04,5470,20241210,16.09,8500,-25.29,20250102,6200,2.42,20250203,12220,-48.04,20240820,5470,16.09,20241210,0.03,N,000230,1000,115 억,,134933,N,N,2,N,00,N

000240/price/prices-20250301.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
+20250306,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16200,240,2,1.50,1045978400,64984,70.46,15970,16200,15970,20700,11180,15960,16095.91,9.33,0,15025,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15380,8.22,0.38,12,0.07,1972.00,42345.00,21900,20241217,-26.03,14570,20240807,11.19,17500,-7.43,20250113,15500,4.52,20250211,21900,-26.03,20241217,14570,11.19,20240807,0.21,N,000240,500,474 억,,8854689,N,N,422,N,00,N
+20250306,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16100,140,2,0.88,761421290,47374,51.37,15970,16150,15970,20700,11180,15960,16072.56,9.33,0,10737,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15285,8.16,0.38,12,0.05,1972.00,42345.00,21900,20241217,-26.48,14570,20240807,10.50,17500,-8.00,20250113,15500,3.87,20250211,21900,-26.48,20241217,14570,10.50,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
+20250306,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16070,110,2,0.69,675780700,42045,45.59,15970,16150,15970,20700,11180,15960,16072.80,9.33,0,10206,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15256,8.15,0.38,12,0.04,1972.00,42345.00,21900,20241217,-26.62,14570,20240807,10.30,17500,-8.17,20250113,15500,3.68,20250211,21900,-26.62,20241217,14570,10.30,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
+20250306,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16040,80,2,0.50,601351700,37409,40.56,15970,16150,15970,20700,11180,15960,16075.05,9.33,0,9978,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15228,8.13,0.38,12,0.04,1972.00,42345.00,21900,20241217,-26.76,14570,20240807,10.09,17500,-8.34,20250113,15500,3.48,20250211,21900,-26.76,20241217,14570,10.09,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
+20250306,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16140,180,2,1.13,475563740,29584,32.08,15970,16150,15970,20700,11180,15960,16075.03,9.33,0,8361,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15323,8.18,0.38,12,0.03,1972.00,42345.00,21900,20241217,-26.30,14570,20240807,10.78,17500,-7.77,20250113,15500,4.13,20250211,21900,-26.30,20241217,14570,10.78,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
+20250306,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16100,140,2,0.88,377156640,23479,25.46,15970,16120,15970,20700,11180,15960,16063.57,9.33,0,6628,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15285,8.16,0.38,12,0.02,1972.00,42345.00,21900,20241217,-26.48,14570,20240807,10.50,17500,-8.00,20250113,15500,3.87,20250211,21900,-26.48,20241217,14570,10.50,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
+20250306,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16050,90,2,0.56,206738895,12884,13.97,15970,16100,15970,20700,11180,15960,16046.17,9.33,0,5005,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15237,8.14,0.38,12,0.01,1972.00,42345.00,21900,20241217,-26.71,14570,20240807,10.16,17500,-8.29,20250113,15500,3.55,20250211,21900,-26.71,20241217,14570,10.16,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
+20250306,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15970,10,2,0.06,5446540,341,0.37,15970,16030,15970,20700,11180,15960,15972.26,9.33,0,-115,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15161,8.10,0.38,12,0.00,1972.00,42345.00,21900,20241217,-27.08,14570,20240807,9.61,17500,-8.74,20250113,15500,3.03,20250211,21900,-27.08,20241217,14570,9.61,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
 20250305,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15960,210,2,1.33,1472592740,92191,115.46,15800,16110,15780,20450,11030,15750,15973.28,9.29,0,4200,16276,16012,15816,15552,15356,16145,15685,475,4700,500,11650,10,1,94935240,15152,8.09,0.38,12,0.10,1972.00,42345.00,21900,20241217,-27.12,14570,20240807,9.54,17500,-8.80,20250113,15500,2.97,20250211,21900,-27.12,20241217,14570,9.54,20240807,0.22,N,000240,500,474 억,,8822527,N,N,423,N,00,N
 20250305,150105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15930,180,2,1.14,1232984830,77185,96.66,15800,16110,15780,20450,11030,15750,15974.41,9.29,0,5003,16276,16012,15816,15552,15356,16145,15685,475,4700,500,11650,10,1,94935240,15123,8.08,0.38,12,0.08,1972.00,42345.00,21900,20241217,-27.26,14570,20240807,9.33,17500,-8.97,20250113,15500,2.77,20250211,21900,-27.26,20241217,14570,9.33,20240807,0.22,N,000240,500,474 억,,8822527,N,N,4720,N,00,N
 20250305,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15940,190,2,1.21,1041434290,65202,81.66,15800,16110,15780,20450,11030,15750,15972.43,9.29,0,4651,16276,16012,15816,15552,15356,16145,15685,475,4700,500,11650,10,1,94935240,15133,8.08,0.38,12,0.07,1972.00,42345.00,21900,20241217,-27.21,14570,20240807,9.40,17500,-8.91,20250113,15500,2.84,20250211,21900,-27.21,20241217,14570,9.40,20240807,0.22,N,000240,500,474 억,,8822527,N,N,4720,N,00,N

000250/price/prices-20250301.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
+20250306,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,195100,2200,2,1.14,95361558500,484980,99.68,192900,200000,191700,250500,135100,192900,196631.26,3.76,0,15661,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,45766,-440.41,20.57,12,2.07,-443.00,9485.00,230000,20240710,-15.17,66400,20240222,193.83,212500,-8.19,20250206,146800,32.90,20250102,230000,-15.17,20240710,74500,161.88,20240308,5.16,N,000250,500,117 억,,881107,N,N,6829,N,00,N
+20250306,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,195000,2100,2,1.09,91079938800,463021,95.17,192900,200000,191700,250500,135100,192900,196708.42,3.76,0,13713,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,45742,-440.18,20.56,12,1.97,-443.00,9485.00,230000,20240710,-15.22,66400,20240222,193.67,212500,-8.24,20250206,146800,32.83,20250102,230000,-15.22,20240710,74500,161.74,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
+20250306,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,198700,5800,2,3.01,78835926550,400628,82.35,192900,200000,191700,250500,135100,192900,196781.35,3.76,0,-1706,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,46610,-448.53,20.95,12,1.71,-443.00,9485.00,230000,20240710,-13.61,66400,20240222,199.25,212500,-6.49,20250206,146800,35.35,20250102,230000,-13.61,20240710,74500,166.71,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
+20250306,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,198600,5700,2,2.95,68984378800,351137,72.17,192900,199800,191700,250500,135100,192900,196460.52,3.76,0,-13423,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,46587,-448.31,20.94,12,1.50,-443.00,9485.00,230000,20240710,-13.65,66400,20240222,199.10,212500,-6.54,20250206,146800,35.29,20250102,230000,-13.65,20240710,74500,166.58,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
+20250306,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,198400,5500,2,2.85,62413151150,317966,65.35,192900,199800,191700,250500,135100,192900,196289.29,3.76,0,-12479,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,46540,-447.86,20.92,12,1.36,-443.00,9485.00,230000,20240710,-13.74,66400,20240222,198.80,212500,-6.64,20250206,146800,35.15,20250102,230000,-13.74,20240710,74500,166.31,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
+20250306,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,196700,3800,2,1.97,47625806500,243484,50.05,192900,198500,191700,250500,135100,192900,195601.94,3.76,0,-18707,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,46141,-444.02,20.74,12,1.04,-443.00,9485.00,230000,20240710,-14.48,66400,20240222,196.23,212500,-7.44,20250206,146800,33.99,20250102,230000,-14.48,20240710,74500,164.03,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
+20250306,100105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,195000,2100,2,1.09,36593107950,187439,38.53,192900,198000,191700,250500,135100,192900,195227.38,3.76,0,-18609,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,45742,-440.18,20.56,12,0.80,-443.00,9485.00,230000,20240710,-15.22,66400,20240222,193.67,212500,-8.24,20250206,146800,32.83,20250102,230000,-15.22,20240710,74500,161.74,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
+20250306,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193800,900,2,0.47,1274255400,6573,1.35,192900,196500,192900,250500,135100,192900,193869.45,3.76,0,-101,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,45461,-437.47,20.43,12,0.03,-443.00,9485.00,230000,20240710,-15.74,66400,20240222,191.87,212500,-8.80,20250206,146800,32.02,20250102,230000,-15.74,20240710,74500,160.13,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
 20250305,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,192900,11300,2,6.22,93249158550,483462,164.36,181800,197500,181800,236000,127200,181600,192889.61,3.37,0,92317,188733,185166,180333,176766,171933,182750,174350,117,54400,500,127120,100,1,23457472,45249,-435.44,20.34,12,2.06,-443.00,9485.00,230000,20240710,-16.13,65900,20240221,192.72,212500,-9.22,20250206,146800,31.40,20250102,230000,-16.13,20240710,74500,158.93,20240308,5.18,N,000250,500,117 억,,790500,N,N,414,N,00,N
 20250305,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193200,11600,2,6.39,90901616700,471289,160.23,181800,197500,181800,236000,127200,181600,192890.69,3.37,0,86988,188733,185166,180333,176766,171933,182750,174350,117,54400,500,127120,100,1,23457472,45320,-436.12,20.37,12,2.01,-443.00,9485.00,230000,20240710,-16.00,65900,20240221,193.17,212500,-9.08,20250206,146800,31.61,20250102,230000,-16.00,20240710,74500,159.33,20240308,5.18,N,000250,500,117 억,,790500,N,N,271,N,00,N
 20250305,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193700,12100,2,6.66,86902769700,450563,153.18,181800,197500,181800,236000,127200,181600,192888.48,3.37,0,86508,188733,185166,180333,176766,171933,182750,174350,117,54400,500,127120,100,1,23457472,45437,-437.25,20.42,12,1.92,-443.00,9485.00,230000,20240710,-15.78,65900,20240221,193.93,212500,-8.85,20250206,146800,31.95,20250102,230000,-15.78,20240710,74500,160.00,20240308,5.18,N,000250,500,117 억,,790500,N,N,271,N,00,N

000270/price/prices-20250301.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
+20250306,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98000,2100,2,2.19,173764353700,1767544,110.94,99000,99300,97300,124600,67200,95900,98308.97,39.29,0,111801,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,389719,4.50,0.84,12,0.44,21770.00,116771.00,135000,20240619,-27.41,89500,20241115,9.50,107900,-9.18,20250114,91400,7.22,20250212,135000,-27.41,20240619,89500,9.50,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,6100,N,00,N
+20250306,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97800,1900,2,1.98,155347289450,1579442,99.13,99000,99300,97300,124600,67200,95900,98355.87,39.29,0,110050,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,388924,4.49,0.84,12,0.40,21770.00,116771.00,135000,20240619,-27.56,89500,20241115,9.27,107900,-9.36,20250114,91400,7.00,20250212,135000,-27.56,20240619,89500,9.27,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
+20250306,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97900,2000,2,2.09,141161825350,1434412,90.03,99000,99300,97300,124600,67200,95900,98411.01,39.29,0,125241,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,389322,4.50,0.84,12,0.36,21770.00,116771.00,135000,20240619,-27.48,89500,20241115,9.39,107900,-9.27,20250114,91400,7.11,20250212,135000,-27.48,20240619,89500,9.39,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
+20250306,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97800,1900,2,1.98,131160592350,1332188,83.61,99000,99300,97300,124600,67200,95900,98455.10,39.29,0,141884,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,388924,4.49,0.84,12,0.33,21770.00,116771.00,135000,20240619,-27.56,89500,20241115,9.27,107900,-9.36,20250114,91400,7.00,20250212,135000,-27.56,20240619,89500,9.27,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
+20250306,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98100,2200,2,2.29,118970503550,1207572,75.79,99000,99300,97300,124600,67200,95900,98520.51,39.29,0,173066,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,390117,4.51,0.84,12,0.30,21770.00,116771.00,135000,20240619,-27.33,89500,20241115,9.61,107900,-9.08,20250114,91400,7.33,20250212,135000,-27.33,20240619,89500,9.61,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
+20250306,110105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98000,2100,2,2.19,104601660300,1061003,66.59,99000,99300,97300,124600,67200,95900,98587.63,39.29,0,215663,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,389719,4.50,0.84,12,0.27,21770.00,116771.00,135000,20240619,-27.41,89500,20241115,9.50,107900,-9.18,20250114,91400,7.22,20250212,135000,-27.41,20240619,89500,9.50,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
+20250306,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98600,2700,2,2.82,86478917600,876717,55.03,99000,99300,97300,124600,67200,95900,98639.62,39.29,0,194976,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,392105,4.53,0.84,12,0.22,21770.00,116771.00,135000,20240619,-26.96,89500,20241115,10.17,107900,-8.62,20250114,91400,7.88,20250212,135000,-26.96,20240619,89500,10.17,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
+20250306,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99000,3100,2,3.23,17388738600,175818,11.03,99000,99100,98000,124600,67200,95900,98902.62,39.29,0,23634,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,393696,4.55,0.85,12,0.04,21770.00,116771.00,135000,20240619,-26.67,89500,20241115,10.61,107900,-8.25,20250114,91400,8.32,20250212,135000,-26.67,20240619,89500,10.61,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
 20250305,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95900,2600,2,2.79,151801900000,1587318,120.96,94600,96600,94400,121200,65400,93300,95634.15,39.22,0,89867,98233,95766,93833,91366,89433,97000,92600,21393,27900,5000,70900,100,1,397672632,381368,4.41,0.82,12,0.40,21770.00,116771.00,135000,20240619,-28.96,89500,20241115,7.15,107900,-11.12,20250114,91400,4.92,20250212,135000,-28.96,20240619,89500,7.15,20241115,0.23,N,000270,5000,21393 억,,155982808,N,N,10034,N,00,N
 20250305,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95800,2500,2,2.68,135730907400,1419726,108.19,94600,96600,94400,121200,65400,93300,95603.83,39.22,0,93363,98233,95766,93833,91366,89433,97000,92600,21393,27900,5000,70900,100,1,397672632,380970,4.40,0.82,12,0.36,21770.00,116771.00,135000,20240619,-29.04,89500,20241115,7.04,107900,-11.21,20250114,91400,4.81,20250212,135000,-29.04,20240619,89500,7.04,20241115,0.23,N,000270,5000,21393 억,,155982808,N,N,5092,N,00,N
 20250305,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95700,2400,2,2.57,120908201400,1264979,96.40,94600,96600,94400,121200,65400,93300,95581.46,39.22,0,88581,98233,95766,93833,91366,89433,97000,92600,21393,27900,5000,70900,100,1,397672632,380573,4.40,0.82,12,0.32,21770.00,116771.00,135000,20240619,-29.11,89500,20241115,6.93,107900,-11.31,20250114,91400,4.70,20250212,135000,-29.11,20240619,89500,6.93,20241115,0.23,N,000270,5000,21393 억,,155982808,N,N,5092,N,00,N

000300/price/prices-20250301.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
+20250306,160105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250306,150105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250306,140105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250306,130105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250306,120105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250306,110105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250306,100105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250306,090105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
 20250305,160105,58,100.00,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,-69420.00,2337,20240221,-15.10,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240305,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
 20250305,150105,58,100.00,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,-69420.00,2337,20240221,-15.10,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240305,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
 20250305,140105,58,100.00,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,-69420.00,2337,20240221,-15.10,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240305,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N

000320/price/prices-20250301.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
+20250306,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14080,40,2,0.28,131202270,9343,42.76,14040,14140,13980,18250,9830,14040,14042.81,3.85,0,1828,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1871,7.49,0.45,12,0.07,1881.00,31185.00,14300,20250218,-1.54,10890,20240416,29.29,14300,-1.54,20250218,12640,11.39,20250203,14300,-1.54,20250218,10890,29.29,20240416,0.28,N,000320,500,84 억,,512143,N,N,4,N,00,N
+20250306,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,10,2,0.07,128840240,9175,41.99,14040,14140,13980,18250,9830,14040,14042.53,3.85,0,1830,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1867,7.47,0.45,12,0.07,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
+20250306,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,0,3,0.00,105142160,7487,34.26,14040,14140,13980,18250,9830,14040,14043.30,3.85,0,2714,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1866,7.46,0.45,12,0.06,1881.00,31185.00,14300,20250218,-1.82,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
+20250306,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14030,-10,5,-0.07,92586770,6592,30.17,14040,14140,13980,18250,9830,14040,14045.32,3.85,0,2586,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1865,7.46,0.45,12,0.05,1881.00,31185.00,14300,20250218,-1.89,10890,20240416,28.83,14300,-1.89,20250218,12640,11.00,20250203,14300,-1.89,20250218,10890,28.83,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
+20250306,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14030,-10,5,-0.07,78766840,5607,25.66,14040,14140,13980,18250,9830,14040,14047.95,3.85,0,2205,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1865,7.46,0.45,12,0.04,1881.00,31185.00,14300,20250218,-1.89,10890,20240416,28.83,14300,-1.89,20250218,12640,11.00,20250203,14300,-1.89,20250218,10890,28.83,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
+20250306,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14010,-30,5,-0.21,70531390,5020,22.97,14040,14140,13980,18250,9830,14040,14050.08,3.85,0,2182,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1862,7.45,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.03,10890,20240416,28.65,14300,-2.03,20250218,12640,10.84,20250203,14300,-2.03,20250218,10890,28.65,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
+20250306,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14060,20,2,0.14,64945490,4622,21.15,14040,14140,13980,18250,9830,14040,14051.38,3.85,0,2205,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1869,7.47,0.45,12,0.03,1881.00,31185.00,14300,20250218,-1.68,10890,20240416,29.11,14300,-1.68,20250218,12640,11.23,20250203,14300,-1.68,20250218,10890,29.11,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
+20250306,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,0,3,0.00,659880,47,0.22,14040,14040,14040,18250,9830,14040,14040.00,3.85,0,0,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1866,7.46,0.45,12,0.00,1881.00,31185.00,14300,20250218,-1.82,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
 20250305,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,440,2,3.24,300653270,21751,106.64,13600,14050,13600,17680,9520,13600,13822.40,3.81,0,6577,14013,13806,13703,13496,13393,13755,13445,84,4080,500,10060,10,1,13291151,1866,7.46,0.45,12,0.16,1881.00,31185.00,14300,20250218,-1.82,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.28,N,000320,500,84 억,,506922,N,N,2,N,00,N
 20250305,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14020,420,2,3.09,294015540,21278,104.32,13600,14050,13600,17680,9520,13600,13817.82,3.81,0,6557,14013,13806,13703,13496,13393,13755,13445,84,4080,500,10060,10,1,13291151,1863,7.45,0.45,12,0.16,1881.00,31185.00,14300,20250218,-1.96,10890,20240416,28.74,14300,-1.96,20250218,12640,10.92,20250203,14300,-1.96,20250218,10890,28.74,20240416,0.28,N,000320,500,84 억,,506922,N,N,2,N,00,N
 20250305,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13850,250,2,1.84,230404270,16709,81.92,13600,13880,13600,17680,9520,13600,13789.23,3.81,0,4868,14013,13806,13703,13496,13393,13755,13445,84,4080,500,10060,10,1,13291151,1841,7.36,0.44,12,0.13,1881.00,31185.00,14300,20250218,-3.15,10890,20240416,27.18,14300,-3.15,20250218,12640,9.57,20250203,14300,-3.15,20250218,10890,27.18,20240416,0.28,N,000320,500,84 억,,506922,N,N,2,N,00,N

000370/price/prices-20250301.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
+20250306,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3965,-15,5,-0.38,852553799,215125,64.08,3980,3995,3940,5170,2790,3980,3963.06,14.16,0,-40448,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4629,2.48,0.19,12,0.18,1598.00,20892.00,6230,20240820,-36.36,3825,20250228,3.66,4240,-6.49,20250219,3825,3.66,20250228,6230,-36.36,20240820,3825,3.66,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,2,N,00,N
+20250306,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,-10,5,-0.25,753832274,190207,56.65,3980,3995,3940,5170,2790,3980,3963.22,14.16,0,-39749,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4635,2.48,0.19,12,0.16,1598.00,20892.00,6230,20240820,-36.28,3825,20250228,3.79,4240,-6.37,20250219,3825,3.79,20250228,6230,-36.28,20240820,3825,3.79,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
+20250306,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3980,0,3,0.00,675758829,170523,50.79,3980,3995,3940,5170,2790,3980,3962.86,14.16,0,-34895,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4646,2.49,0.19,12,0.15,1598.00,20892.00,6230,20240820,-36.12,3825,20250228,4.05,4240,-6.13,20250219,3825,4.05,20250228,6230,-36.12,20240820,3825,4.05,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
+20250306,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3950,-30,5,-0.75,515125420,130091,38.75,3980,3995,3940,5170,2790,3980,3959.73,14.16,0,-29357,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4611,2.47,0.19,12,0.11,1598.00,20892.00,6230,20240820,-36.60,3825,20250228,3.27,4240,-6.84,20250219,3825,3.27,20250228,6230,-36.60,20240820,3825,3.27,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
+20250306,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,-20,5,-0.50,347048240,87550,26.08,3980,3995,3940,5170,2790,3980,3964.00,14.16,0,-15268,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4623,2.48,0.19,12,0.07,1598.00,20892.00,6230,20240820,-36.44,3825,20250228,3.53,4240,-6.60,20250219,3825,3.53,20250228,6230,-36.44,20240820,3825,3.53,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
+20250306,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3955,-25,5,-0.63,294505510,74282,22.13,3980,3995,3940,5170,2790,3980,3964.70,14.16,0,-15967,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4617,2.47,0.19,12,0.06,1598.00,20892.00,6230,20240820,-36.52,3825,20250228,3.40,4240,-6.72,20250219,3825,3.40,20250228,6230,-36.52,20240820,3825,3.40,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
+20250306,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3955,-25,5,-0.63,181363415,45704,13.61,3980,3995,3940,5170,2790,3980,3968.22,14.16,0,-12119,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4617,2.47,0.19,12,0.04,1598.00,20892.00,6230,20240820,-36.52,3825,20250228,3.40,4240,-6.72,20250219,3825,3.40,20250228,6230,-36.52,20240820,3825,3.40,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
+20250306,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3975,-5,5,-0.13,21231635,5335,1.59,3980,3980,3955,5170,2790,3980,3979.69,14.16,0,-5045,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4640,2.49,0.19,12,0.00,1598.00,20892.00,6230,20240820,-36.20,3825,20250228,3.92,4240,-6.25,20250219,3825,3.92,20250228,6230,-36.20,20240820,3825,3.92,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
 20250305,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3980,60,2,1.53,1326810197,335583,113.49,3950,4005,3895,5090,2745,3920,3953.73,14.19,0,-28287,4030,3975,3905,3850,3780,4002,3877,5837,1170,5000,2970,5,1,116738915,4646,2.49,0.19,12,0.29,1598.00,20892.00,6230,20240820,-36.12,3825,20250228,4.05,4240,-6.13,20250219,3825,4.05,20250228,6230,-36.12,20240820,3825,4.05,20250228,0.63,N,000370,5000,5836 억,,16565230,N,N,1984,N,00,N
 20250305,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3980,60,2,1.53,1229924882,311246,105.26,3950,4005,3895,5090,2745,3920,3951.62,14.19,0,-22714,4030,3975,3905,3850,3780,4002,3877,5837,1170,5000,2970,5,1,116738915,4646,2.49,0.19,12,0.27,1598.00,20892.00,6230,20240820,-36.12,3825,20250228,4.05,4240,-6.13,20250219,3825,4.05,20250228,6230,-36.12,20240820,3825,4.05,20250228,0.63,N,000370,5000,5836 억,,16565230,N,N,6041,N,00,N
 20250305,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3990,70,2,1.79,1100678711,278816,94.29,3950,4005,3895,5090,2745,3920,3947.69,14.19,0,-15478,4030,3975,3905,3850,3780,4002,3877,5837,1170,5000,2970,5,1,116738915,4658,2.50,0.19,12,0.24,1598.00,20892.00,6230,20240820,-35.96,3825,20250228,4.31,4240,-5.90,20250219,3825,4.31,20250228,6230,-35.96,20240820,3825,4.31,20250228,0.63,N,000370,5000,5836 억,,16565230,N,N,6041,N,00,N

000390/price/prices-20250301.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
+20250306,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,10,2,0.16,181352645,28532,89.84,6350,6420,6300,8240,4440,6340,6356.11,6.54,0,-4610,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1727,10.69,0.51,12,0.10,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1778167,N,N,5,N,00,N
+20250306,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,10,2,0.16,154472645,24298,76.51,6350,6420,6300,8240,4440,6340,6357.42,6.54,0,-5054,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1727,10.69,0.51,12,0.09,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
+20250306,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,20,2,0.32,135859865,21362,67.26,6350,6420,6300,8240,4440,6340,6359.89,6.54,0,-3308,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1730,10.71,0.51,12,0.08,594.00,12421.00,11460,20240522,-44.50,5720,20241210,11.19,6810,-6.61,20250226,5970,6.53,20250203,11460,-44.50,20240522,5720,11.19,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
+20250306,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,40,2,0.63,120985835,19024,59.90,6350,6420,6300,8240,4440,6340,6359.64,6.54,0,-3200,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1736,10.74,0.51,12,0.07,594.00,12421.00,11460,20240522,-44.33,5720,20241210,11.54,6810,-6.31,20250226,5970,6.87,20250203,11460,-44.33,20240522,5720,11.54,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
+20250306,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,40,2,0.63,107259820,16868,53.11,6350,6420,6300,8240,4440,6340,6358.78,6.54,0,-3812,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1736,10.74,0.51,12,0.06,594.00,12421.00,11460,20240522,-44.33,5720,20241210,11.54,6810,-6.31,20250226,5970,6.87,20250203,11460,-44.33,20240522,5720,11.54,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
+20250306,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,10,2,0.16,87456075,13754,43.31,6350,6420,6300,8240,4440,6340,6358.59,6.54,0,-3802,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1727,10.69,0.51,12,0.05,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
+20250306,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6370,30,2,0.47,69266335,10879,34.25,6350,6420,6320,8240,4440,6340,6366.98,6.54,0,-2764,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1733,10.72,0.51,12,0.04,594.00,12421.00,11460,20240522,-44.42,5720,20241210,11.36,6810,-6.46,20250226,5970,6.70,20250203,11460,-44.42,20240522,5720,11.36,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
+20250306,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,20,2,0.32,82640,13,0.04,6350,6360,6350,8240,4440,6340,6356.92,6.54,0,0,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1730,10.71,0.51,12,0.00,594.00,12421.00,11460,20240522,-44.50,5720,20241210,11.19,6810,-6.61,20250226,5970,6.53,20250203,11460,-44.50,20240522,5720,11.19,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
 20250305,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6340,170,2,2.76,199649160,31724,113.96,6200,6360,6170,8020,4320,6170,6293.31,6.53,0,771,6450,6310,6230,6090,6010,6270,6050,136,1850,500,4070,10,1,27203469,1725,10.67,0.51,12,0.12,594.00,12421.00,11460,20240522,-44.68,5720,20241210,10.84,6810,-6.90,20250226,5970,6.20,20250203,11460,-44.68,20240522,5720,10.84,20241210,2.11,N,000390,500,136 억,,1776467,N,N,13,N,00,N
 20250305,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,120,2,1.94,190266040,30238,108.62,6200,6360,6170,8020,4320,6170,6292.28,6.53,0,351,6450,6310,6230,6090,6010,6270,6050,136,1850,500,4070,10,1,27203469,1711,10.59,0.51,12,0.11,594.00,12421.00,11460,20240522,-45.11,5720,20241210,9.97,6810,-7.64,20250226,5970,5.36,20250203,11460,-45.11,20240522,5720,9.97,20241210,2.11,N,000390,500,136 억,,1776467,N,N,8,N,00,N
 20250305,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,140,2,2.27,175087010,27830,99.97,6200,6360,6170,8020,4320,6170,6291.30,6.53,0,-1201,6450,6310,6230,6090,6010,6270,6050,136,1850,500,4070,10,1,27203469,1717,10.62,0.51,12,0.10,594.00,12421.00,11460,20240522,-44.94,5720,20241210,10.31,6810,-7.34,20250226,5970,5.70,20250203,11460,-44.94,20240522,5720,10.31,20241210,2.11,N,000390,500,136 억,,1776467,N,N,8,N,00,N

000400/price/prices-20250301.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
+20250306,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1803,15,2,0.84,331841824,183717,186.43,1800,1875,1779,2320,1252,1788,1806.27,1.16,0,-12861,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5595,1.85,0.44,12,0.06,972.00,4052.00,4090,20240626,-55.92,1734,20250207,3.98,2140,-15.75,20250108,1734,3.98,20250207,4090,-55.92,20240626,1734,3.98,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,43,N,00,N
+20250306,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1789,1,2,0.06,318991844,176554,179.16,1800,1875,1779,2320,1252,1788,1806.77,1.16,0,-12972,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5552,1.84,0.44,12,0.06,972.00,4052.00,4090,20240626,-56.26,1734,20250207,3.17,2140,-16.40,20250108,1734,3.17,20250207,4090,-56.26,20240626,1734,3.17,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
+20250306,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1788,0,3,0.00,300753146,166336,168.79,1800,1875,1779,2320,1252,1788,1808.11,1.16,0,-10764,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5549,1.84,0.44,12,0.05,972.00,4052.00,4090,20240626,-56.28,1734,20250207,3.11,2140,-16.45,20250108,1734,3.11,20250207,4090,-56.28,20240626,1734,3.11,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
+20250306,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1791,3,2,0.17,278424222,153856,156.13,1800,1875,1779,2320,1252,1788,1809.64,1.16,0,-9602,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5558,1.84,0.44,12,0.05,972.00,4052.00,4090,20240626,-56.21,1734,20250207,3.29,2140,-16.31,20250108,1734,3.29,20250207,4090,-56.21,20240626,1734,3.29,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
+20250306,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1780,-8,5,-0.45,60099939,33624,34.12,1800,1800,1779,2320,1252,1788,1787.41,1.16,0,-14616,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5524,1.83,0.44,12,0.01,972.00,4052.00,4090,20240626,-56.48,1734,20250207,2.65,2140,-16.82,20250108,1734,2.65,20250207,4090,-56.48,20240626,1734,2.65,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
+20250306,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1789,1,2,0.06,24828974,13856,14.06,1800,1800,1787,2320,1252,1788,1791.93,1.16,0,-219,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5552,1.84,0.44,12,0.00,972.00,4052.00,4090,20240626,-56.26,1734,20250207,3.17,2140,-16.40,20250108,1734,3.17,20250207,4090,-56.26,20240626,1734,3.17,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
+20250306,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1794,6,2,0.34,11587545,6462,6.56,1800,1800,1788,2320,1252,1788,1793.18,1.16,0,-2462,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5567,1.85,0.44,12,0.00,972.00,4052.00,4090,20240626,-56.14,1734,20250207,3.46,2140,-16.17,20250108,1734,3.46,20250207,4090,-56.14,20240626,1734,3.46,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
+20250306,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1800,12,2,0.67,163800,91,0.09,1800,1800,1800,2320,1252,1788,1800.00,1.16,0,74,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5586,1.85,0.44,12,0.00,972.00,4052.00,4090,20240626,-55.99,1734,20250207,3.81,2140,-15.89,20250108,1734,3.81,20250207,4090,-55.99,20240626,1734,3.81,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
 20250305,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1788,22,2,1.25,175361376,98544,53.47,1750,1815,1750,2295,1237,1766,1779.52,1.16,0,15072,1838,1801,1783,1746,1728,1793,1738,3103,529,1000,1230,1,1,310336320,5549,1.84,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.28,1734,20250207,3.11,2140,-16.45,20250108,1734,3.11,20250207,4090,-56.28,20240626,1734,3.11,20250207,0.57,N,000400,1000,3103 억,,3606607,N,N,66,N,00,N
 20250305,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1784,18,2,1.02,129504624,72740,39.47,1750,1815,1750,2295,1237,1766,1780.38,1.16,0,13182,1838,1801,1783,1746,1728,1793,1738,3103,529,1000,1230,1,1,310336320,5536,1.84,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.38,1734,20250207,2.88,2140,-16.64,20250108,1734,2.88,20250207,4090,-56.38,20240626,1734,2.88,20250207,0.57,N,000400,1000,3103 억,,3606607,N,N,1735,N,00,N
 20250305,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1788,22,2,1.25,117970049,66294,35.97,1750,1815,1750,2295,1237,1766,1779.50,1.16,0,12261,1838,1801,1783,1746,1728,1793,1738,3103,529,1000,1230,1,1,310336320,5549,1.84,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.28,1734,20250207,3.11,2140,-16.45,20250108,1734,3.11,20250207,4090,-56.28,20240626,1734,3.11,20250207,0.57,N,000400,1000,3103 억,,3606607,N,N,1735,N,00,N

000430/price/prices-20250301.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
+20250306,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,20,2,0.53,230112419,59979,123.44,3820,3880,3780,4945,2665,3805,3836.55,1.97,0,15088,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2372,7.74,0.47,12,0.10,494.00,8211.00,6020,20240226,-36.46,3580,20241209,6.84,4120,-7.16,20250115,3700,3.38,20250210,5950,-35.71,20240429,3580,6.84,20241209,0.80,N,000430,500,310 억,,1220880,N,N,12,N,00,N
+20250306,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3845,40,2,1.05,215832144,56259,115.79,3820,3880,3780,4945,2665,3805,3836.40,1.97,0,14609,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2384,7.78,0.47,12,0.09,494.00,8211.00,6020,20240226,-36.13,3580,20241209,7.40,4120,-6.67,20250115,3700,3.92,20250210,5950,-35.38,20240429,3580,7.40,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
+20250306,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,50,2,1.31,171264920,44636,91.86,3820,3880,3780,4945,2665,3805,3836.92,1.97,0,13252,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2390,7.80,0.47,12,0.07,494.00,8211.00,6020,20240226,-35.96,3580,20241209,7.68,4120,-6.43,20250115,3700,4.19,20250210,5950,-35.21,20240429,3580,7.68,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
+20250306,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3840,35,2,0.92,103350780,26997,55.56,3820,3855,3780,4945,2665,3805,3828.23,1.97,0,4328,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2381,7.77,0.47,12,0.04,494.00,8211.00,6020,20240226,-36.21,3580,20241209,7.26,4120,-6.80,20250115,3700,3.78,20250210,5950,-35.46,20240429,3580,7.26,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
+20250306,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3835,30,2,0.79,86592495,22625,46.56,3820,3855,3780,4945,2665,3805,3827.29,1.97,0,5075,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2378,7.76,0.47,12,0.04,494.00,8211.00,6020,20240226,-36.30,3580,20241209,7.12,4120,-6.92,20250115,3700,3.65,20250210,5950,-35.55,20240429,3580,7.12,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
+20250306,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3830,25,2,0.66,67909115,17742,36.51,3820,3855,3780,4945,2665,3805,3827.59,1.97,0,5257,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2375,7.75,0.47,12,0.03,494.00,8211.00,6020,20240226,-36.38,3580,20241209,6.98,4120,-7.04,20250115,3700,3.51,20250210,5950,-35.63,20240429,3580,6.98,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
+20250306,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3835,30,2,0.79,35096340,9162,18.86,3820,3855,3780,4945,2665,3805,3830.64,1.97,0,4132,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2378,7.76,0.47,12,0.01,494.00,8211.00,6020,20240226,-36.30,3580,20241209,7.12,4120,-6.92,20250115,3700,3.65,20250210,5950,-35.55,20240429,3580,7.12,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
+20250306,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3820,15,2,0.39,7640230,2008,4.13,3820,3825,3780,4945,2665,3805,3804.90,1.97,0,-35,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2368,7.73,0.47,12,0.00,494.00,8211.00,6020,20240226,-36.54,3580,20241209,6.70,4120,-7.28,20250115,3700,3.24,20250210,5950,-35.80,20240429,3580,6.70,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
 20250305,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3805,95,2,2.56,183587565,48584,116.89,3720,3815,3705,4820,2600,3710,3778.77,1.96,0,6194,3776,3742,3726,3692,3676,3735,3685,310,1110,500,2740,5,1,62000000,2359,7.70,0.46,12,0.08,494.00,8211.00,6070,20240221,-37.31,3580,20241209,6.28,4120,-7.65,20250115,3700,2.84,20250210,5950,-36.05,20240429,3580,6.28,20241209,0.81,N,000430,500,310 억,,1216109,N,N,29,N,00,N
 20250305,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3805,95,2,2.56,159711660,42315,101.81,3720,3815,3705,4820,2600,3710,3774.35,1.96,0,6021,3776,3742,3726,3692,3676,3735,3685,310,1110,500,2740,5,1,62000000,2359,7.70,0.46,12,0.07,494.00,8211.00,6070,20240221,-37.31,3580,20241209,6.28,4120,-7.65,20250115,3700,2.84,20250210,5950,-36.05,20240429,3580,6.28,20241209,0.81,N,000430,500,310 억,,1216109,N,N,18,N,00,N
 20250305,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3810,100,2,2.70,144705610,38359,92.29,3720,3815,3705,4820,2600,3710,3772.40,1.96,0,4291,3776,3742,3726,3692,3676,3735,3685,310,1110,500,2740,5,1,62000000,2362,7.71,0.46,12,0.06,494.00,8211.00,6070,20240221,-37.23,3580,20241209,6.42,4120,-7.52,20250115,3700,2.97,20250210,5950,-35.97,20240429,3580,6.42,20241209,0.81,N,000430,500,310 억,,1216109,N,N,18,N,00,N

000440/price/prices-20250301.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
+20250306,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14270,-190,5,-1.31,167675455,11710,41.03,14350,14680,14210,18790,10130,14460,14318.87,1.00,0,-2376,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,889,-356.75,1.34,12,0.19,-40.00,10645.00,31100,20240604,-54.12,14050,20250305,1.57,17880,-20.19,20250114,14050,1.57,20250305,31100,-54.12,20240604,14050,1.57,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
+20250306,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14280,-180,5,-1.24,144152775,10059,35.25,14350,14680,14240,18790,10130,14460,14330.58,1.00,0,-2096,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,889,-357.00,1.34,12,0.16,-40.00,10645.00,31100,20240604,-54.08,14050,20250305,1.64,17880,-20.13,20250114,14050,1.64,20250305,31100,-54.08,20240604,14050,1.64,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
+20250306,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14310,-150,5,-1.04,86693065,6039,21.16,14350,14680,14240,18790,10130,14460,14355.34,1.00,0,-639,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,891,-357.75,1.34,12,0.10,-40.00,10645.00,31100,20240604,-53.99,14050,20250305,1.85,17880,-19.97,20250114,14050,1.85,20250305,31100,-53.99,20240604,14050,1.85,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
+20250306,130107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14310,-150,5,-1.04,85033450,5923,20.76,14350,14680,14240,18790,10130,14460,14356.29,1.00,0,-603,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,891,-357.75,1.34,12,0.10,-40.00,10645.00,31100,20240604,-53.99,14050,20250305,1.85,17880,-19.97,20250114,14050,1.85,20250305,31100,-53.99,20240604,14050,1.85,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
+20250306,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14300,-160,5,-1.11,78987190,5500,19.27,14350,14680,14240,18790,10130,14460,14361.11,1.00,0,-507,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,890,-357.50,1.34,12,0.09,-40.00,10645.00,31100,20240604,-54.02,14050,20250305,1.78,17880,-20.02,20250114,14050,1.78,20250305,31100,-54.02,20240604,14050,1.78,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
+20250306,110107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14310,-150,5,-1.04,76998700,5361,18.79,14350,14680,14240,18790,10130,14460,14362.55,1.00,0,-467,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,891,-357.75,1.34,12,0.09,-40.00,10645.00,31100,20240604,-53.99,14050,20250305,1.85,17880,-19.97,20250114,14050,1.85,20250305,31100,-53.99,20240604,14050,1.85,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
+20250306,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14290,-170,5,-1.18,59419610,4130,14.47,14350,14680,14290,18790,10130,14460,14387.12,1.00,0,86,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,890,-357.25,1.34,12,0.07,-40.00,10645.00,31100,20240604,-54.05,14050,20250305,1.71,17880,-20.08,20250114,14050,1.71,20250305,31100,-54.05,20240604,14050,1.71,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
+20250306,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14680,220,2,1.52,3405290,234,0.82,14350,14680,14350,18790,10130,14460,14557.09,1.00,0,-8,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,914,-367.00,1.38,12,0.00,-40.00,10645.00,31100,20240604,-52.80,14050,20250305,4.48,17880,-17.90,20250114,14050,4.48,20250305,31100,-52.80,20240604,14050,4.48,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
 20250305,160107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14460,80,2,0.56,411255710,28450,220.39,14050,14900,14050,18690,10070,14380,14455.39,0.88,0,6973,14673,14526,14303,14156,13933,14600,14230,31,4310,500,9200,10,1,6227130,900,-361.50,1.36,12,0.46,-40.00,10645.00,31100,20240604,-53.50,14050,20250305,2.92,17880,-19.13,20250114,14050,2.92,20250305,31100,-53.50,20240604,14050,2.92,20250305,2.37,N,000440,500,31 억,,54850,N,N,0,N,00,N
 20250305,150107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14530,150,2,1.04,393358650,27215,210.82,14050,14900,14050,18690,10070,14380,14453.74,0.88,0,6968,14673,14526,14303,14156,13933,14600,14230,31,4310,500,9200,10,1,6227130,905,-363.25,1.36,12,0.44,-40.00,10645.00,31100,20240604,-53.28,14050,20250305,3.42,17880,-18.74,20250114,14050,3.42,20250305,31100,-53.28,20240604,14050,3.42,20250305,2.37,N,000440,500,31 억,,54850,N,N,0,N,00,N
 20250305,140106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14570,190,2,1.32,374623290,25928,200.85,14050,14900,14050,18690,10070,14380,14448.60,0.88,0,7096,14673,14526,14303,14156,13933,14600,14230,31,4310,500,9200,10,1,6227130,907,-364.25,1.37,12,0.42,-40.00,10645.00,31100,20240604,-53.15,14050,20250305,3.70,17880,-18.51,20250114,14050,3.70,20250305,31100,-53.15,20240604,14050,3.70,20250305,2.37,N,000440,500,31 억,,54850,N,N,0,N,00,N

000480/price/prices-20250301.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
+20250306,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5390,-10,5,-0.19,23246235,4298,78.30,5400,5450,5390,7020,3780,5400,5409.01,1.06,0,-451,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2527,490.00,0.42,12,0.01,11.00,12765.00,6780,20240222,-20.50,5330,20250305,1.13,5750,-6.26,20250102,5330,1.13,20250305,6650,-18.95,20240712,5330,1.13,20250305,0.09,N,000480,500,234 억,,498300,N,N,5,N,00,N
+20250306,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5400,0,3,0.00,11586785,2135,38.90,5400,5450,5400,7020,3780,5400,5427.07,1.06,0,-451,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2532,490.91,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.35,5330,20250305,1.31,5750,-6.09,20250102,5330,1.31,20250305,6650,-18.80,20240712,5330,1.31,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
+20250306,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5420,20,2,0.37,10796985,1989,36.24,5400,5450,5400,7020,3780,5400,5428.35,1.06,0,-356,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2541,492.73,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.06,5330,20250305,1.69,5750,-5.74,20250102,5330,1.69,20250305,6650,-18.50,20240712,5330,1.69,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
+20250306,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5410,10,2,0.19,9594835,1767,32.19,5400,5450,5400,7020,3780,5400,5430.01,1.06,0,-249,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2537,491.82,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.21,5330,20250305,1.50,5750,-5.91,20250102,5330,1.50,20250305,6650,-18.65,20240712,5330,1.50,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
+20250306,120107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5410,10,2,0.19,7830635,1441,26.25,5400,5450,5400,7020,3780,5400,5434.17,1.06,0,-146,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2537,491.82,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.21,5330,20250305,1.50,5750,-5.91,20250102,5330,1.50,20250305,6650,-18.65,20240712,5330,1.50,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
+20250306,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5430,30,2,0.56,7044375,1296,23.61,5400,5450,5400,7020,3780,5400,5435.47,1.06,0,-57,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2546,493.64,0.43,12,0.00,11.00,12765.00,6780,20240222,-19.91,5330,20250305,1.88,5750,-5.57,20250102,5330,1.88,20250305,6650,-18.35,20240712,5330,1.88,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
+20250306,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5440,40,2,0.74,4754995,875,15.94,5400,5450,5400,7020,3780,5400,5434.28,1.06,0,-49,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2551,494.55,0.43,12,0.00,11.00,12765.00,6780,20240222,-19.76,5330,20250305,2.06,5750,-5.39,20250102,5330,2.06,20250305,6650,-18.20,20240712,5330,2.06,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
+20250306,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5400,0,3,0.00,64800,12,0.22,5400,5400,5400,7020,3780,5400,5400.00,1.06,0,0,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2532,490.91,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.35,5330,20250305,1.31,5750,-6.09,20250102,5330,1.31,20250305,6650,-18.80,20240712,5330,1.31,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
 20250305,160107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5400,30,2,0.56,29470660,5488,41.62,5330,5410,5330,6980,3760,5370,5370.02,1.06,0,-30,5516,5442,5406,5332,5296,5425,5315,234,1610,500,3970,10,1,46890490,2532,490.91,0.42,12,0.01,11.00,12765.00,6840,20240221,-21.05,5330,20250305,1.31,5750,-6.09,20250102,5330,1.31,20250305,6650,-18.80,20240712,5330,1.31,20250305,0.09,N,000480,500,234 억,,498320,N,N,11,N,00,N
 20250305,150107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5390,20,2,0.37,26059580,4856,36.83,5330,5410,5330,6980,3760,5370,5366.47,1.06,0,-1,5516,5442,5406,5332,5296,5425,5315,234,1610,500,3970,10,1,46890490,2527,490.00,0.42,12,0.01,11.00,12765.00,6840,20240221,-21.20,5330,20250305,1.13,5750,-6.26,20250102,5330,1.13,20250305,6650,-18.95,20240712,5330,1.13,20250305,0.09,N,000480,500,234 억,,498320,N,N,16,N,00,N
 20250305,140106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5400,30,2,0.56,25343710,4723,35.82,5330,5410,5330,6980,3760,5370,5366.02,1.06,0,-20,5516,5442,5406,5332,5296,5425,5315,234,1610,500,3970,10,1,46890490,2532,490.91,0.42,12,0.01,11.00,12765.00,6840,20240221,-21.05,5330,20250305,1.31,5750,-6.09,20250102,5330,1.31,20250305,6650,-18.80,20240712,5330,1.31,20250305,0.09,N,000480,500,234 억,,498320,N,N,16,N,00,N

000490/price/prices-20250301.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
+20250306,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,-460,5,-3.78,4880111750,411325,37.74,12200,12270,11690,15830,8530,12180,11863.61,3.95,0,-37602,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3005,17.18,0.66,12,1.60,682.00,17666.00,15880,20250213,-26.20,7850,20241115,49.30,15880,-26.20,20250213,9280,26.29,20250102,15880,-26.20,20250213,7850,49.30,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,11826,N,00,N
+20250306,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,-460,5,-3.78,4593042800,386851,35.49,12200,12270,11690,15830,8530,12180,11871.83,3.95,0,-40834,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3005,17.18,0.66,12,1.51,682.00,17666.00,15880,20250213,-26.20,7850,20241115,49.30,15880,-26.20,20250213,9280,26.29,20250102,15880,-26.20,20250213,7850,49.30,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
+20250306,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11790,-390,5,-3.20,3869490820,325172,29.83,12200,12270,11750,15830,8530,12180,11898.67,3.95,0,-26677,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3023,17.29,0.67,12,1.27,682.00,17666.00,15880,20250213,-25.76,7850,20241115,50.19,15880,-25.76,20250213,9280,27.05,20250102,15880,-25.76,20250213,7850,50.19,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
+20250306,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11850,-330,5,-2.71,3483973510,292538,26.84,12200,12270,11750,15830,8530,12180,11908.23,3.95,0,-29168,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3038,17.38,0.67,12,1.14,682.00,17666.00,15880,20250213,-25.38,7850,20241115,50.96,15880,-25.38,20250213,9280,27.69,20250102,15880,-25.38,20250213,7850,50.96,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
+20250306,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11880,-300,5,-2.46,3114449205,261326,23.98,12200,12270,11750,15830,8530,12180,11916.52,3.95,0,-36530,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3046,17.42,0.67,12,1.02,682.00,17666.00,15880,20250213,-25.19,7850,20241115,51.34,15880,-25.19,20250213,9280,28.02,20250102,15880,-25.19,20250213,7850,51.34,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
+20250306,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11770,-410,5,-3.37,2684170150,224998,20.64,12200,12270,11750,15830,8530,12180,11928.25,3.95,0,-39098,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3018,17.26,0.67,12,0.88,682.00,17666.00,15880,20250213,-25.88,7850,20241115,49.94,15880,-25.88,20250213,9280,26.83,20250102,15880,-25.88,20250213,7850,49.94,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
+20250306,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11860,-320,5,-2.63,1856369565,154848,14.21,12200,12270,11800,15830,8530,12180,11986.66,3.95,0,-30224,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3041,17.39,0.67,12,0.60,682.00,17666.00,15880,20250213,-25.31,7850,20241115,51.08,15880,-25.31,20250213,9280,27.80,20250102,15880,-25.31,20250213,7850,51.08,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
+20250306,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12170,-10,5,-0.08,145903140,11962,1.10,12200,12270,12150,15830,8530,12180,12199.39,3.95,0,-3231,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3120,17.84,0.69,12,0.05,682.00,17666.00,15880,20250213,-23.36,7850,20241115,55.03,15880,-23.36,20250213,9280,31.14,20250102,15880,-23.36,20250213,7850,55.03,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
 20250305,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12180,670,2,5.82,13161789490,1083162,180.77,11960,12630,11790,14960,8060,11510,12151.31,3.71,0,57067,12163,11836,11413,11086,10663,12000,11250,256,3450,1000,8510,10,1,25640788,3123,17.86,0.69,12,4.22,682.00,17666.00,15880,20250213,-23.30,7850,20241115,55.16,15880,-23.30,20250213,9280,31.25,20250102,15880,-23.30,20250213,7850,55.16,20241115,5.35,N,000490,1000,256 억,,950729,N,N,110,N,00,N
 20250305,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12200,690,2,5.99,12602263815,1037271,173.11,11960,12630,11790,14960,8060,11510,12149.58,3.71,0,42991,12163,11836,11413,11086,10663,12000,11250,256,3450,1000,8510,10,1,25640788,3128,17.89,0.69,12,4.05,682.00,17666.00,15880,20250213,-23.17,7850,20241115,55.41,15880,-23.17,20250213,9280,31.47,20250102,15880,-23.17,20250213,7850,55.41,20241115,5.35,N,000490,1000,256 억,,950729,N,N,177,N,00,N
 20250305,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12030,520,2,4.52,11695816040,962318,160.60,11960,12630,11790,14960,8060,11510,12153.95,3.71,0,24174,12163,11836,11413,11086,10663,12000,11250,256,3450,1000,8510,10,1,25640788,3085,17.64,0.68,12,3.75,682.00,17666.00,15880,20250213,-24.24,7850,20241115,53.25,15880,-24.24,20250213,9280,29.63,20250102,15880,-24.24,20250213,7850,53.25,20241115,5.35,N,000490,1000,256 억,,950729,N,N,177,N,00,N

000500/price/prices-20250301.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
+20250306,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51000,-800,5,-1.54,13174578000,252896,227.82,52800,56200,49800,67300,36300,51800,52095.99,2.29,0,-16053,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8437,19.17,1.13,12,1.53,2661.00,45192.00,74500,20240513,-31.54,23800,20240304,114.29,69600,-26.72,20250123,46800,8.97,20250304,74500,-31.54,20240513,25950,96.53,20240403,0.68,N,000500,5000,827 억,,379267,N,N,37,N,00,N
+20250306,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50900,-900,5,-1.74,11926249100,228910,206.21,52800,56200,49800,67300,36300,51800,52100.22,2.29,0,-12820,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8420,19.13,1.13,12,1.38,2661.00,45192.00,74500,20240513,-31.68,23800,20240304,113.87,69600,-26.87,20250123,46800,8.76,20250304,74500,-31.68,20240513,25950,96.15,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
+20250306,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51800,0,3,0.00,10567176400,202319,182.26,52800,56200,49800,67300,36300,51800,52230.36,2.29,0,-7716,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8569,19.47,1.15,12,1.22,2661.00,45192.00,74500,20240513,-30.47,23800,20240304,117.65,69600,-25.57,20250123,46800,10.68,20250304,74500,-30.47,20240513,25950,99.61,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
+20250306,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51500,-300,5,-0.58,8859617750,169953,153.10,52800,56200,49800,67300,36300,51800,52129.89,2.29,0,-983,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8520,19.35,1.14,12,1.03,2661.00,45192.00,74500,20240513,-30.87,23800,20240304,116.39,69600,-26.01,20250123,46800,10.04,20250304,74500,-30.87,20240513,25950,98.46,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
+20250306,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51700,-100,5,-0.19,8634848750,165571,149.15,52800,56200,49800,67300,36300,51800,52152.02,2.29,0,-546,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8553,19.43,1.14,12,1.00,2661.00,45192.00,74500,20240513,-30.60,23800,20240304,117.23,69600,-25.72,20250123,46800,10.47,20250304,74500,-30.60,20240513,25950,99.23,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
+20250306,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50000,-1800,5,-3.47,7847778250,150227,135.33,52800,56200,49800,67300,36300,51800,52239.58,2.29,0,-2084,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8272,18.79,1.11,12,0.91,2661.00,45192.00,74500,20240513,-32.89,23800,20240304,110.08,69600,-28.16,20250123,46800,6.84,20250304,74500,-32.89,20240513,25950,92.68,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
+20250306,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51000,-800,5,-1.54,5955217700,112646,101.48,52800,56200,51000,67300,36300,51800,52867.04,2.29,0,-9038,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8437,19.17,1.13,12,0.68,2661.00,45192.00,74500,20240513,-31.54,23800,20240304,114.29,69600,-26.72,20250123,46800,8.97,20250304,74500,-31.54,20240513,25950,96.53,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
+20250306,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52500,700,2,1.35,359906400,6847,6.17,52800,53000,51800,67300,36300,51800,52568.59,2.29,0,-2454,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8685,19.73,1.16,12,0.04,2661.00,45192.00,74500,20240513,-29.53,23800,20240304,120.59,69600,-24.57,20250123,46800,12.18,20250304,74500,-29.53,20240513,25950,102.31,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
 20250305,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51800,2800,2,5.71,5686930775,110652,171.10,50700,52300,49300,63700,34300,49000,51394.26,2.45,0,28,50933,49966,48383,47416,45833,50450,47900,827,14700,5000,35280,100,1,16543115,8569,19.47,1.15,12,0.67,2661.00,45192.00,74500,20240513,-30.47,23800,20240304,117.65,69600,-25.57,20250123,46800,10.68,20250304,74500,-30.47,20240513,25100,106.37,20240305,0.67,N,000500,5000,827 억,,404703,N,N,159,N,00,N
 20250305,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52000,3000,2,6.12,5197063025,101215,156.51,50700,52300,49300,63700,34300,49000,51346.77,2.45,0,2898,50933,49966,48383,47416,45833,50450,47900,827,14700,5000,35280,100,1,16543115,8602,19.54,1.15,12,0.61,2661.00,45192.00,74500,20240513,-30.20,23800,20240304,118.49,69600,-25.29,20250123,46800,11.11,20250304,74500,-30.20,20240513,25100,107.17,20240305,0.67,N,000500,5000,827 억,,404703,N,N,159,N,00,N
 20250305,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52100,3100,2,6.33,4065107575,79444,122.84,50700,52200,49300,63700,34300,49000,51169.47,2.45,0,7881,50933,49966,48383,47416,45833,50450,47900,827,14700,5000,35280,100,1,16543115,8619,19.58,1.15,12,0.48,2661.00,45192.00,74500,20240513,-30.07,23800,20240304,118.91,69600,-25.14,20250123,46800,11.32,20250304,74500,-30.07,20240513,25100,107.57,20240305,0.67,N,000500,5000,827 억,,404703,N,N,159,N,00,N

000520/price/prices-20250301.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
+20250306,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12520,-290,5,-2.26,1554209455,122718,59.39,12720,12920,12480,16650,8970,12810,12664.89,3.55,0,-7142,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2716,114.86,1.44,12,0.57,109.00,8668.00,19500,20241011,-35.79,7800,20240530,60.51,15400,-18.70,20250108,11760,6.46,20250224,19500,-35.79,20241011,7800,60.51,20240530,6.41,N,000520,500,108 억,,770219,N,N,42,N,00,N
+20250306,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12500,-310,5,-2.42,1484389435,117132,56.69,12720,12920,12490,16650,8970,12810,12672.79,3.55,0,-5135,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2711,114.68,1.44,12,0.54,109.00,8668.00,19500,20241011,-35.90,7800,20240530,60.26,15400,-18.83,20250108,11760,6.29,20250224,19500,-35.90,20241011,7800,60.26,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
+20250306,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12610,-200,5,-1.56,1138917825,89622,43.37,12720,12920,12580,16650,8970,12810,12708.02,3.55,0,1223,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2735,115.69,1.45,12,0.41,109.00,8668.00,19500,20241011,-35.33,7800,20240530,61.67,15400,-18.12,20250108,11760,7.23,20250224,19500,-35.33,20241011,7800,61.67,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
+20250306,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12640,-170,5,-1.33,1018403225,80078,38.75,12720,12920,12580,16650,8970,12810,12717.64,3.55,0,1259,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2742,115.96,1.46,12,0.37,109.00,8668.00,19500,20241011,-35.18,7800,20240530,62.05,15400,-17.92,20250108,11760,7.48,20250224,19500,-35.18,20241011,7800,62.05,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
+20250306,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12680,-130,5,-1.01,939242035,73823,35.73,12720,12920,12580,16650,8970,12810,12722.89,3.55,0,806,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2751,116.33,1.46,12,0.34,109.00,8668.00,19500,20241011,-34.97,7800,20240530,62.56,15400,-17.66,20250108,11760,7.82,20250224,19500,-34.97,20241011,7800,62.56,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
+20250306,110108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12800,-10,5,-0.08,818145950,64287,31.11,12720,12920,12580,16650,8970,12810,12726.46,3.55,0,-415,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2777,117.43,1.48,12,0.30,109.00,8668.00,19500,20241011,-34.36,7800,20240530,64.10,15400,-16.88,20250108,11760,8.84,20250224,19500,-34.36,20241011,7800,64.10,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
+20250306,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12620,-190,5,-1.48,468875330,36908,17.86,12720,12900,12600,16650,8970,12810,12703.89,3.55,0,-9185,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2738,115.78,1.46,12,0.17,109.00,8668.00,19500,20241011,-35.28,7800,20240530,61.79,15400,-18.05,20250108,11760,7.31,20250224,19500,-35.28,20241011,7800,61.79,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
+20250306,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12730,-80,5,-0.62,9904620,778,0.38,12720,12790,12720,16650,8970,12810,12730.87,3.55,0,38,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2761,116.79,1.47,12,0.00,109.00,8668.00,19500,20241011,-34.72,7800,20240530,63.21,15400,-17.34,20250108,11760,8.25,20250224,19500,-34.72,20241011,7800,63.21,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
 20250305,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12810,310,2,2.48,2628529455,206313,115.84,12500,12940,12430,16250,8750,12500,12740.35,3.39,0,31476,13000,12750,12280,12030,11560,12875,12155,108,3750,500,9000,10,1,21691811,2779,117.52,1.48,12,0.95,109.00,8668.00,19500,20241011,-34.31,7800,20240530,64.23,15400,-16.82,20250108,11760,8.93,20250224,19500,-34.31,20241011,7800,64.23,20240530,6.41,N,000520,500,108 억,,734328,N,N,233,N,00,N
 20250305,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12810,310,2,2.48,2444895275,191968,107.79,12500,12940,12430,16250,8750,12500,12735.96,3.39,0,26451,13000,12750,12280,12030,11560,12875,12155,108,3750,500,9000,10,1,21691811,2779,117.52,1.48,12,0.88,109.00,8668.00,19500,20241011,-34.31,7800,20240530,64.23,15400,-16.82,20250108,11760,8.93,20250224,19500,-34.31,20241011,7800,64.23,20240530,6.41,N,000520,500,108 억,,734328,N,N,138,N,00,N
 20250305,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12670,170,2,1.36,2050439845,161050,90.43,12500,12940,12430,16250,8750,12500,12731.71,3.39,0,20199,13000,12750,12280,12030,11560,12875,12155,108,3750,500,9000,10,1,21691811,2748,116.24,1.46,12,0.74,109.00,8668.00,19500,20241011,-35.03,7800,20240530,62.44,15400,-17.73,20250108,11760,7.74,20250224,19500,-35.03,20241011,7800,62.44,20240530,6.41,N,000520,500,108 억,,734328,N,N,138,N,00,N

000540/price/prices-20250301.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
+20250306,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,10,2,0.31,74894100,22849,44.01,3260,3305,3260,4255,2295,3275,3277.78,1.33,0,-4545,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2110,0.68,0.16,12,0.04,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,10,N,00,N
+20250306,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,-5,5,-0.15,69536535,21216,40.86,3260,3305,3260,4255,2295,3275,3277.55,1.33,0,-4550,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2101,0.67,0.16,12,0.03,4852.00,20881.00,5910,20240223,-44.67,2925,20241210,11.79,3680,-11.14,20250103,3160,3.48,20250204,4935,-33.74,20240315,2925,11.79,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
+20250306,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,10,2,0.31,59772025,18234,35.12,3260,3305,3260,4255,2295,3275,3278.05,1.33,0,-2305,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2110,0.68,0.16,12,0.03,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
+20250306,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,-5,5,-0.15,44807375,13656,26.30,3260,3305,3260,4255,2295,3275,3281.15,1.33,0,-344,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2101,0.67,0.16,12,0.02,4852.00,20881.00,5910,20240223,-44.67,2925,20241210,11.79,3680,-11.14,20250103,3160,3.48,20250204,4935,-33.74,20240315,2925,11.79,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
+20250306,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3275,0,3,0.00,33583108,10225,19.69,3260,3305,3260,4255,2295,3275,3284.41,1.33,0,1889,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2104,0.67,0.16,12,0.02,4852.00,20881.00,5910,20240223,-44.59,2925,20241210,11.97,3680,-11.01,20250103,3160,3.64,20250204,4935,-33.64,20240315,2925,11.97,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
+20250306,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3275,0,3,0.00,22057088,6707,12.92,3260,3305,3260,4255,2295,3275,3288.67,1.33,0,3968,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2104,0.67,0.16,12,0.01,4852.00,20881.00,5910,20240223,-44.59,2925,20241210,11.97,3680,-11.01,20250103,3160,3.64,20250204,4935,-33.64,20240315,2925,11.97,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
+20250306,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3280,5,2,0.15,18649468,5666,10.91,3260,3305,3260,4255,2295,3275,3291.47,1.33,0,4062,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2107,0.68,0.16,12,0.01,4852.00,20881.00,5910,20240223,-44.50,2925,20241210,12.14,3680,-10.87,20250103,3160,3.80,20250204,4935,-33.54,20240315,2925,12.14,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
+20250306,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3260,-15,5,-0.46,440100,135,0.26,3260,3260,3260,4255,2295,3275,3260.00,1.33,0,30,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2094,0.67,0.16,12,0.00,4852.00,20881.00,5910,20240223,-44.84,2925,20241210,11.45,3680,-11.41,20250103,3160,3.16,20250204,4935,-33.94,20240315,2925,11.45,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
 20250305,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3275,25,2,0.77,169337763,51737,167.90,3240,3295,3240,4225,2275,3250,3273.05,1.32,0,4248,3376,3312,3271,3207,3166,3292,3187,3212,975,5000,2080,5,1,64242645,2104,0.67,0.16,12,0.08,4852.00,20881.00,5910,20240223,-44.59,2925,20241210,11.97,3680,-11.01,20250103,3160,3.64,20250204,4935,-33.64,20240315,2925,11.97,20241210,0.68,N,000540,5000,3212 억,,850367,N,N,29,N,00,N
 20250305,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,35,2,1.08,161160128,49244,159.81,3240,3295,3240,4225,2275,3250,3272.69,1.32,0,3892,3376,3312,3271,3207,3166,3292,3187,3212,975,5000,2080,5,1,64242645,2110,0.68,0.16,12,0.08,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.68,N,000540,5000,3212 억,,850367,N,N,22,N,00,N
 20250305,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,45,2,1.38,155686758,47579,154.41,3240,3295,3240,4225,2275,3250,3272.17,1.32,0,3640,3376,3312,3271,3207,3166,3292,3187,3212,975,5000,2080,5,1,64242645,2117,0.68,0.16,12,0.07,4852.00,20881.00,5910,20240223,-44.25,2925,20241210,12.65,3680,-10.46,20250103,3160,4.27,20250204,4935,-33.23,20240315,2925,12.65,20241210,0.68,N,000540,5000,3212 억,,850367,N,N,22,N,00,N

000590/price/prices-20250301.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
+20250306,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,-600,5,-0.82,14403800,197,65.89,73000,73400,72900,95500,51500,73500,73116.84,2.65,0,-22,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,842,5.08,0.29,12,0.02,14362.00,250282.00,76200,20250218,-4.33,62000,20240417,17.58,76200,-4.33,20250218,65500,11.30,20250124,76200,-4.33,20250218,62000,17.58,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
+20250306,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,11852100,162,54.18,73000,73400,73000,95500,51500,73500,73161.11,2.65,0,-21,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
+20250306,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,9296000,127,42.47,73000,73400,73000,95500,51500,73500,73196.85,2.65,0,3,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
+20250306,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,8638100,118,39.46,73000,73400,73000,95500,51500,73500,73204.24,2.65,0,3,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
+20250306,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,3362300,46,15.38,73000,73400,73000,95500,51500,73500,73093.48,2.65,0,3,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.00,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
+20250306,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73400,-100,5,-0.14,2338900,32,10.70,73000,73400,73000,95500,51500,73500,73090.62,2.65,0,2,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,847,5.11,0.29,12,0.00,14362.00,250282.00,76200,20250218,-3.67,62000,20240417,18.39,76200,-3.67,20250218,65500,12.06,20250124,76200,-3.67,20250218,62000,18.39,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
+20250306,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,1022300,14,4.68,73000,73100,73000,95500,51500,73500,73021.43,2.65,0,2,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.00,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
+20250306,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,-500,5,-0.68,365000,5,1.67,73000,73000,73000,95500,51500,73500,73000.00,2.65,0,0,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,843,5.08,0.29,12,0.00,14362.00,250282.00,76200,20250218,-4.20,62000,20240417,17.74,76200,-4.20,20250218,65500,11.45,20250124,76200,-4.20,20250218,62000,17.74,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
 20250305,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73500,100,2,0.14,21831200,298,72.86,73200,73900,72800,95400,51400,73400,73259.06,2.65,0,3,74466,73932,73366,72832,72266,74200,73100,58,22000,5000,52840,100,1,1154482,849,5.12,0.29,12,0.03,14362.00,250282.00,76200,20250218,-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,,30550,N,N,0,N,00,N
 20250305,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73200,-200,5,-0.27,21390200,292,71.39,73200,73900,72800,95400,51400,73400,73254.11,2.65,0,6,74466,73932,73366,72832,72266,74200,73100,58,22000,5000,52840,100,1,1154482,845,5.10,0.29,12,0.03,14362.00,250282.00,76200,20250218,-3.94,62000,20240417,18.06,76200,-3.94,20250218,65500,11.76,20250124,76200,-3.94,20250218,62000,18.06,20240417,0.01,N,000590,5000,57 억,,30550,N,N,0,N,00,N
 20250305,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-300,5,-0.41,16171200,221,54.03,73200,73900,72800,95400,51400,73400,73172.85,2.65,0,5,74466,73932,73366,72832,72266,74200,73100,58,22000,5000,52840,100,1,1154482,844,5.09,0.29,12,0.02,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.01,N,000590,5000,57 억,,30550,N,N,0,N,00,N

000640/price/prices-20250301.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
+20250306,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,1158552800,11632,77.90,99200,100800,98800,128900,69500,99200,99600.48,14.28,0,244,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.18,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
+20250306,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,300,2,0.30,973186100,9772,65.44,99200,100800,98800,128900,69500,99200,99589.24,14.28,0,389,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6317,10.89,0.62,12,0.15,9134.00,160794.00,128500,20240830,-22.57,93300,20250203,6.65,110000,-9.55,20250102,93300,6.65,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
+20250306,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,780110600,7835,52.47,99200,100800,98800,128900,69500,99200,99567.40,14.28,0,482,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.12,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
+20250306,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,602969200,6062,40.60,99200,100800,98800,128900,69500,99200,99467.04,14.28,0,79,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.10,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
+20250306,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,486371800,4892,32.76,99200,100800,98800,128900,69500,99200,99421.87,14.28,0,20,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.08,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
+20250306,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99400,200,2,0.20,351523000,3538,23.69,99200,100800,98800,128900,69500,99200,99356.42,14.28,0,-61,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6311,10.88,0.62,12,0.06,9134.00,160794.00,128500,20240830,-22.65,93300,20250203,6.54,110000,-9.64,20250102,93300,6.54,20250203,128500,-22.65,20240830,93300,6.54,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
+20250306,100109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99400,200,2,0.20,242003000,2436,16.31,99200,100800,98800,128900,69500,99200,99344.42,14.28,0,-277,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6311,10.88,0.62,12,0.04,9134.00,160794.00,128500,20240830,-22.65,93300,20250203,6.54,110000,-9.64,20250102,93300,6.54,20250203,128500,-22.65,20240830,93300,6.54,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
+20250306,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,0,3,0.00,11606400,117,0.78,99200,99200,99200,128900,69500,99200,99200.00,14.28,0,-89,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6298,10.86,0.62,12,0.00,9134.00,160794.00,128500,20240830,-22.80,93300,20250203,6.32,110000,-9.82,20250102,93300,6.32,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
 20250305,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,-1400,5,-1.39,1483289800,14932,53.31,101000,101100,98700,130700,70500,100600,99336.31,14.35,0,-3550,103800,102200,99600,98000,95400,103000,98800,317,30100,5000,76450,100,1,6348913,6298,10.86,0.62,12,0.24,9134.00,160794.00,128500,20240830,-22.80,93300,20250203,6.32,110000,-9.82,20250102,93300,6.32,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.10,N,000640,5000,317 억,,911284,N,N,33,N,00,N
 20250305,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,-1400,5,-1.39,1344580650,13533,48.31,101000,101100,98700,130700,70500,100600,99355.70,14.35,0,-2920,103800,102200,99600,98000,95400,103000,98800,317,30100,5000,76450,100,1,6348913,6298,10.86,0.62,12,0.21,9134.00,160794.00,128500,20240830,-22.80,93300,20250203,6.32,110000,-9.82,20250102,93300,6.32,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.10,N,000640,5000,317 억,,911284,N,N,15,N,00,N
 20250305,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,-1500,5,-1.49,1181038450,11883,42.42,101000,101100,98700,130700,70500,100600,99388.91,14.35,0,-2680,103800,102200,99600,98000,95400,103000,98800,317,30100,5000,76450,100,1,6348913,6292,10.85,0.62,12,0.19,9134.00,160794.00,128500,20240830,-22.88,93300,20250203,6.22,110000,-9.91,20250102,93300,6.22,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.10,N,000640,5000,317 억,,911284,N,N,15,N,00,N

000650/price/prices-20250301.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
+20250306,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,-50,5,-0.13,5185050,137,104.58,38300,38300,37800,49750,26850,38300,37847.08,0.10,0,1,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,547,-11.36,2.86,12,0.01,-3368.00,13387.00,58800,20240730,-34.95,33900,20241210,12.83,41000,-6.71,20250117,35550,7.59,20250109,58800,-34.95,20240730,33900,12.83,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250306,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37850,-450,5,-1.17,4689750,124,94.66,38300,38300,37800,49750,26850,38300,37820.56,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,541,-11.24,2.83,12,0.01,-3368.00,13387.00,58800,20240730,-35.63,33900,20241210,11.65,41000,-7.68,20250117,35550,6.47,20250109,58800,-35.63,20240730,33900,11.65,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250306,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37850,-450,5,-1.17,4689750,124,94.66,38300,38300,37800,49750,26850,38300,37820.56,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,541,-11.24,2.83,12,0.01,-3368.00,13387.00,58800,20240730,-35.63,33900,20241210,11.65,41000,-7.68,20250117,35550,6.47,20250109,58800,-35.63,20240730,33900,11.65,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250306,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-500,5,-1.31,1740450,46,35.11,38300,38300,37800,49750,26850,38300,37835.87,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,540,-11.22,2.82,12,0.00,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250306,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-500,5,-1.31,1740450,46,35.11,38300,38300,37800,49750,26850,38300,37835.87,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,540,-11.22,2.82,12,0.00,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250306,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-500,5,-1.31,606450,16,12.21,38300,38300,37800,49750,26850,38300,37903.12,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,540,-11.22,2.82,12,0.00,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250306,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38300,0,3,0.00,114900,3,2.29,38300,38300,38300,49750,26850,38300,38300.00,0.10,0,0,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,547,-11.37,2.86,12,0.00,-3368.00,13387.00,58800,20240730,-34.86,33900,20241210,12.98,41000,-6.59,20250117,35550,7.74,20250109,58800,-34.86,20240730,33900,12.98,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250306,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38300,0,3,0.00,0,0,0.00,0,0,0,49750,26850,38300,0.00,0.10,0,0,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,547,-11.37,2.86,12,0.00,-3368.00,13387.00,58800,20240730,-34.86,33900,20241210,12.98,41000,-6.59,20250117,35550,7.74,20250109,58800,-34.86,20240730,33900,12.98,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
 20250305,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38300,50,2,0.13,4984550,131,233.93,38650,38650,37850,49700,26800,38250,38050.00,0.10,0,1,39283,38766,38133,37616,36983,39025,37875,71,11450,5000,26010,50,1,1429220,547,-11.37,2.86,12,0.01,-3368.00,13387.00,58800,20240730,-34.86,33900,20241210,12.98,41000,-6.59,20250117,35550,7.74,20250109,58800,-34.86,20240730,33900,12.98,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
 20250305,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38300,50,2,0.13,4410400,116,207.14,38650,38650,37850,49700,26800,38250,38020.69,0.10,0,1,39283,38766,38133,37616,36983,39025,37875,71,11450,5000,26010,50,1,1429220,547,-11.37,2.86,12,0.01,-3368.00,13387.00,58800,20240730,-34.86,33900,20241210,12.98,41000,-6.59,20250117,35550,7.74,20250109,58800,-34.86,20240730,33900,12.98,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
 20250305,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,0,3,0.00,4295500,113,201.79,38650,38650,37850,49700,26800,38250,38013.27,0.10,0,0,39283,38766,38133,37616,36983,39025,37875,71,11450,5000,26010,50,1,1429220,547,-11.36,2.86,12,0.01,-3368.00,13387.00,58800,20240730,-34.95,33900,20241210,12.83,41000,-6.71,20250117,35550,7.59,20250109,58800,-34.95,20240730,33900,12.83,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N

000660/price/prices-20250301.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
+20250306,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192400,-700,5,-0.36,485167686150,2525841,60.68,193500,194000,190300,251000,135200,193100,192078.34,55.31,0,328512,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1400677,-15.37,2.51,12,0.35,-12517.00,76616.00,248500,20240711,-22.58,144700,20240919,32.96,227000,-15.24,20250122,170000,13.18,20250102,248500,-22.58,20240711,144700,32.96,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,18583,N,00,N
+20250306,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190300,-2800,5,-1.45,399848660200,2080873,49.99,193500,194000,190300,251000,135200,193100,192151.51,55.31,0,273968,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1385389,-15.20,2.48,12,0.29,-12517.00,76616.00,248500,20240711,-23.42,144700,20240919,31.51,227000,-16.17,20250122,170000,11.94,20250102,248500,-23.42,20240711,144700,31.51,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
+20250306,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191200,-1900,5,-0.98,331463034300,1722514,41.38,193500,194000,190800,251000,135200,193100,192427.43,55.31,0,218901,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1391941,-15.28,2.50,12,0.24,-12517.00,76616.00,248500,20240711,-23.06,144700,20240919,32.14,227000,-15.77,20250122,170000,12.47,20250102,248500,-23.06,20240711,144700,32.14,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
+20250306,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191900,-1200,5,-0.62,277616183950,1441295,34.63,193500,194000,190800,251000,135200,193100,192613.74,55.31,0,212904,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1397037,-15.33,2.50,12,0.20,-12517.00,76616.00,248500,20240711,-22.78,144700,20240919,32.62,227000,-15.46,20250122,170000,12.88,20250102,248500,-22.78,20240711,144700,32.62,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
+20250306,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193200,100,2,0.05,227822896750,1182925,28.42,193500,194000,190800,251000,135200,193100,192590.23,55.31,0,176820,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1406501,-15.44,2.52,12,0.16,-12517.00,76616.00,248500,20240711,-22.25,144700,20240919,33.52,227000,-14.89,20250122,170000,13.65,20250102,248500,-22.25,20240711,144700,33.52,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
+20250306,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192700,-400,5,-0.21,186215065850,967461,23.24,193500,194000,190800,251000,135200,193100,192474.18,55.31,0,96879,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1402861,-15.40,2.52,12,0.13,-12517.00,76616.00,248500,20240711,-22.45,144700,20240919,33.17,227000,-15.11,20250122,170000,13.35,20250102,248500,-22.45,20240711,144700,33.17,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
+20250306,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191600,-1500,5,-0.78,135866622800,705005,16.94,193500,194000,191500,251000,135200,193100,192713.92,55.31,0,54154,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1394853,-15.31,2.50,12,0.10,-12517.00,76616.00,248500,20240711,-22.90,144700,20240919,32.41,227000,-15.59,20250122,170000,12.71,20250102,248500,-22.90,20240711,144700,32.41,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
+20250306,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193200,100,2,0.05,18037379550,93292,2.24,193500,193500,192600,251000,135200,193100,193360.23,55.31,0,7141,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1406501,-15.44,2.52,12,0.01,-12517.00,76616.00,248500,20240711,-22.25,144700,20240919,33.52,227000,-14.89,20250122,170000,13.65,20250102,248500,-22.25,20240711,144700,33.52,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
 20250305,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193100,7000,2,3.76,766308035050,4023199,74.17,188200,194400,186600,241500,130300,186100,190471.04,55.28,0,405913,189366,187732,185866,184232,182366,188550,185050,36577,55400,5000,137710,100,1,728002365,1405773,-15.43,2.52,12,0.55,-12517.00,76616.00,248500,20240711,-22.29,144700,20240919,33.45,227000,-14.93,20250122,170000,13.59,20250102,248500,-22.29,20240711,144700,33.45,20240919,0.22,N,000660,5000,36576 억,,402417223,N,N,17462,N,00,N
 20250305,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193700,7600,2,4.08,684293050100,3598932,66.35,188200,194400,186600,241500,130300,186100,190138.07,55.28,0,351611,189366,187732,185866,184232,182366,188550,185050,36577,55400,5000,137710,100,1,728002365,1410141,-15.47,2.53,12,0.49,-12517.00,76616.00,248500,20240711,-22.05,144700,20240919,33.86,227000,-14.67,20250122,170000,13.94,20250102,248500,-22.05,20240711,144700,33.86,20240919,0.22,N,000660,5000,36576 억,,402417223,N,N,17747,N,00,N
 20250305,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191700,5600,2,3.01,558506756300,2947463,54.34,188200,191900,186600,241500,130300,186100,189487.55,55.28,0,181756,189366,187732,185866,184232,182366,188550,185050,36577,55400,5000,137710,100,1,728002365,1395581,-15.32,2.50,12,0.40,-12517.00,76616.00,248500,20240711,-22.86,144700,20240919,32.48,227000,-15.55,20250122,170000,12.76,20250102,248500,-22.86,20240711,144700,32.48,20240919,0.22,N,000660,5000,36576 억,,402417223,N,N,17747,N,00,N

000670/price/prices-20250301.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
+20250306,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,448500,11500,2,2.63,3647412500,8136,138.16,434500,461000,434500,568000,306000,437000,448305.37,6.75,0,-6,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8262,-13.57,0.22,12,0.44,-33041.00,2079558.00,628620,20240920,-28.65,271207,20240805,65.37,461000,-2.71,20250306,370000,21.22,20250102,649000,-30.89,20240920,280000,60.18,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
+20250306,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,449500,12500,2,2.86,3505467000,7820,132.79,434500,461000,434500,568000,306000,437000,448269.44,6.75,0,126,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8280,-13.60,0.22,12,0.42,-33041.00,2079558.00,628620,20240920,-28.49,271207,20240805,65.74,461000,-2.49,20250306,370000,21.49,20250102,649000,-30.74,20240920,280000,60.54,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
+20250306,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,446000,9000,2,2.06,3124567250,6968,118.32,434500,461000,434500,568000,306000,437000,448416.65,6.75,0,87,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8215,-13.50,0.21,12,0.38,-33041.00,2079558.00,628620,20240920,-29.05,271207,20240805,64.45,461000,-3.25,20250306,370000,20.54,20250102,649000,-31.28,20240920,280000,59.29,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
+20250306,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,448000,11000,2,2.52,2806605250,6256,106.23,434500,461000,434500,568000,306000,437000,448626.16,6.75,0,89,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8252,-13.56,0.22,12,0.34,-33041.00,2079558.00,628620,20240920,-28.73,271207,20240805,65.19,461000,-2.82,20250306,370000,21.08,20250102,649000,-30.97,20240920,280000,60.00,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
+20250306,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,448500,11500,2,2.63,2594959750,5784,98.22,434500,461000,434500,568000,306000,437000,448644.49,6.75,0,184,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8262,-13.57,0.22,12,0.31,-33041.00,2079558.00,628620,20240920,-28.65,271207,20240805,65.37,461000,-2.71,20250306,370000,21.22,20250102,649000,-30.89,20240920,280000,60.18,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
+20250306,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,447500,10500,2,2.40,2154751250,4799,81.49,434500,461000,434500,568000,306000,437000,449000.05,6.75,0,139,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8243,-13.54,0.22,12,0.26,-33041.00,2079558.00,628620,20240920,-28.81,271207,20240805,65.00,461000,-2.93,20250306,370000,20.95,20250102,649000,-31.05,20240920,280000,59.82,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
+20250306,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,444500,7500,2,1.72,1825091750,4062,68.98,434500,461000,434500,568000,306000,437000,449308.65,6.75,0,408,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8188,-13.45,0.21,12,0.22,-33041.00,2079558.00,628620,20240920,-29.29,271207,20240805,63.90,461000,-3.58,20250306,370000,20.14,20250102,649000,-31.51,20240920,280000,58.75,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
+20250306,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,435000,-2000,5,-0.46,869500,2,0.03,434500,435000,434500,568000,306000,437000,434750.00,6.75,0,1,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8013,-13.17,0.21,12,0.00,-33041.00,2079558.00,628620,20240920,-30.80,271207,20240805,60.39,450000,-3.33,20250122,370000,17.57,20250102,649000,-32.97,20240920,280000,55.36,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
 20250305,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,437000,12000,2,2.82,2523616500,5838,132.74,425000,438000,425000,552000,297500,425000,432273.34,6.68,0,1074,433000,429000,421000,417000,409000,431000,419000,92,127000,5000,306000,500,1,1842040,8050,-13.23,0.21,12,0.32,-33041.00,2079558.00,628620,20240920,-30.48,271207,20240805,61.13,450000,-2.89,20250122,370000,18.11,20250102,649000,-32.67,20240920,280000,56.07,20240805,0.31,N,000670,5000,92 억,,123032,N,N,13,N,00,N
 20250305,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,436000,11000,2,2.59,2430231500,5624,127.88,425000,438000,425000,552000,297500,425000,432117.98,6.68,0,1039,433000,429000,421000,417000,409000,431000,419000,92,127000,5000,306000,500,1,1842040,8031,-13.20,0.21,12,0.31,-33041.00,2079558.00,628620,20240920,-30.64,271207,20240805,60.76,450000,-3.11,20250122,370000,17.84,20250102,649000,-32.82,20240920,280000,55.71,20240805,0.31,N,000670,5000,92 억,,123032,N,N,0,N,00,N
 20250305,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,434000,9000,2,2.12,2032449000,4711,107.12,425000,438000,425000,552000,297500,425000,431426.24,6.68,0,1278,433000,429000,421000,417000,409000,431000,419000,92,127000,5000,306000,500,1,1842040,7994,-13.14,0.21,12,0.26,-33041.00,2079558.00,628620,20240920,-30.96,271207,20240805,60.03,450000,-3.56,20250122,370000,17.30,20250102,649000,-33.13,20240920,280000,55.00,20240805,0.31,N,000670,5000,92 억,,123032,N,N,0,N,00,N

000680/price/prices-20250301.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
+20250306,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4200,-170,5,-3.89,4775813116,1115766,29.45,4330,4390,4170,5680,3060,4370,4280.12,0.30,0,-42130,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3310,30.88,0.56,12,1.42,136.00,7448.00,5750,20240318,-26.96,2460,20241209,70.73,5420,-22.51,20250219,2750,52.73,20250102,5750,-26.96,20240318,2460,70.73,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,6,N,00,N
+20250306,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4250,-120,5,-2.75,4456437631,1039902,27.45,4330,4390,4170,5680,3060,4370,4285.12,0.30,0,-54493,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3349,31.25,0.57,12,1.32,136.00,7448.00,5750,20240318,-26.09,2460,20241209,72.76,5420,-21.59,20250219,2750,54.55,20250102,5750,-26.09,20240318,2460,72.76,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
+20250306,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4255,-115,5,-2.63,3439946247,798217,21.07,4330,4390,4235,5680,3060,4370,4309.24,0.30,0,-44343,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3353,31.29,0.57,12,1.01,136.00,7448.00,5750,20240318,-26.00,2460,20241209,72.97,5420,-21.49,20250219,2750,54.73,20250102,5750,-26.00,20240318,2460,72.97,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
+20250306,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4260,-110,5,-2.52,3169551082,734709,19.39,4330,4390,4235,5680,3060,4370,4313.72,0.30,0,-43661,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3357,31.32,0.57,12,0.93,136.00,7448.00,5750,20240318,-25.91,2460,20241209,73.17,5420,-21.40,20250219,2750,54.91,20250102,5750,-25.91,20240318,2460,73.17,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
+20250306,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4320,-50,5,-1.14,2484399986,574244,15.16,4330,4390,4285,5680,3060,4370,4326.08,0.30,0,5929,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3404,31.76,0.58,12,0.73,136.00,7448.00,5750,20240318,-24.87,2460,20241209,75.61,5420,-20.30,20250219,2750,57.09,20250102,5750,-24.87,20240318,2460,75.61,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
+20250306,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4300,-70,5,-1.60,2235672784,516797,13.64,4330,4390,4285,5680,3060,4370,4325.68,0.30,0,-891,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3389,31.62,0.58,12,0.66,136.00,7448.00,5750,20240318,-25.22,2460,20241209,74.80,5420,-20.66,20250219,2750,56.36,20250102,5750,-25.22,20240318,2460,74.80,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
+20250306,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4325,-45,5,-1.03,1820840721,420298,11.10,4330,4390,4290,5680,3060,4370,4331.90,0.30,0,6292,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3408,31.80,0.58,12,0.53,136.00,7448.00,5750,20240318,-24.78,2460,20241209,75.81,5420,-20.20,20250219,2750,57.27,20250102,5750,-24.78,20240318,2460,75.81,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
+20250306,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4380,10,2,0.23,194509815,44761,1.18,4330,4380,4330,5680,3060,4370,4343.15,0.30,0,15831,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3452,32.21,0.59,12,0.06,136.00,7448.00,5750,20240318,-23.83,2460,20241209,78.05,5420,-19.19,20250219,2750,59.27,20250102,5750,-23.83,20240318,2460,78.05,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
 20250305,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4370,145,2,3.43,16520736596,3740524,130.95,4160,4575,4155,5490,2960,4225,4416.80,0.37,0,-53192,4818,4521,4248,3951,3678,4670,4100,3940,1265,5000,2610,5,1,78803016,3444,32.13,0.59,12,4.75,136.00,7448.00,5750,20240318,-24.00,2460,20241209,77.64,5420,-19.37,20250219,2750,58.91,20250102,5750,-24.00,20240318,2460,77.64,20241209,2.26,N,000680,5000,3940 억,,289105,N,N,24,N,00,N
 20250305,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4395,170,2,4.02,15328548899,3467105,121.38,4160,4575,4155,5490,2960,4225,4421.15,0.37,0,-85175,4818,4521,4248,3951,3678,4670,4100,3940,1265,5000,2610,5,1,78803016,3463,32.32,0.59,12,4.40,136.00,7448.00,5750,20240318,-23.57,2460,20241209,78.66,5420,-18.91,20250219,2750,59.82,20250102,5750,-23.57,20240318,2460,78.66,20241209,2.26,N,000680,5000,3940 억,,289105,N,N,33,N,00,N
 20250305,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4260,35,2,0.83,3153114588,740958,25.94,4160,4395,4155,5490,2960,4225,4255.47,0.37,0,-49322,4818,4521,4248,3951,3678,4670,4100,3940,1265,5000,2610,5,1,78803016,3357,31.32,0.57,12,0.94,136.00,7448.00,5750,20240318,-25.91,2460,20241209,73.17,5420,-21.40,20250219,2750,54.91,20250102,5750,-25.91,20240318,2460,73.17,20241209,2.26,N,000680,5000,3940 억,,289105,N,N,33,N,00,N

000700/price/prices-20250301.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
+20250306,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,10,2,0.18,77639660,14231,85.23,5420,5490,5420,7110,3830,5470,5455.67,18.43,0,-1045,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1427,13.98,0.40,12,0.05,392.00,13653.00,6100,20240222,-10.16,4955,20241113,10.60,5500,-0.36,20250224,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,4,N,00,N
+20250306,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5465,-5,5,-0.09,74727080,13698,82.04,5420,5490,5420,7110,3830,5470,5455.33,18.43,0,-1045,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1423,13.94,0.40,12,0.05,392.00,13653.00,6100,20240222,-10.41,4955,20241113,10.29,5500,-0.64,20250224,5210,4.89,20250114,5820,-6.10,20240329,4955,10.29,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
+20250306,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5465,-5,5,-0.09,58602600,10751,64.39,5420,5480,5420,7110,3830,5470,5450.90,18.43,0,-1058,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1423,13.94,0.40,12,0.04,392.00,13653.00,6100,20240222,-10.41,4955,20241113,10.29,5500,-0.64,20250224,5210,4.89,20250114,5820,-6.10,20240329,4955,10.29,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
+20250306,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5465,-5,5,-0.09,52525160,9638,57.72,5420,5480,5420,7110,3830,5470,5449.80,18.43,0,-1059,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1423,13.94,0.40,12,0.04,392.00,13653.00,6100,20240222,-10.41,4955,20241113,10.29,5500,-0.64,20250224,5210,4.89,20250114,5820,-6.10,20240329,4955,10.29,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
+20250306,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5460,-10,5,-0.18,49653120,9112,54.57,5420,5480,5420,7110,3830,5470,5449.20,18.43,0,-1059,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1422,13.93,0.40,12,0.03,392.00,13653.00,6100,20240222,-10.49,4955,20241113,10.19,5500,-0.73,20250224,5210,4.80,20250114,5820,-6.19,20240329,4955,10.19,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
+20250306,110110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5465,-5,5,-0.09,48457300,8893,53.26,5420,5480,5420,7110,3830,5470,5448.93,18.43,0,-1059,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1423,13.94,0.40,12,0.03,392.00,13653.00,6100,20240222,-10.41,4955,20241113,10.29,5500,-0.64,20250224,5210,4.89,20250114,5820,-6.10,20240329,4955,10.29,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
+20250306,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5460,-10,5,-0.18,34331010,6310,37.79,5420,5480,5420,7110,3830,5470,5440.73,18.43,0,-1059,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1422,13.93,0.40,12,0.02,392.00,13653.00,6100,20240222,-10.49,4955,20241113,10.19,5500,-0.73,20250224,5210,4.80,20250114,5820,-6.19,20240329,4955,10.19,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
+20250306,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,-20,5,-0.37,18476260,3408,20.41,5420,5450,5420,7110,3830,5470,5421.44,18.43,0,-908,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1419,13.90,0.40,12,0.01,392.00,13653.00,6100,20240222,-10.66,4955,20241113,9.99,5500,-0.91,20250224,5210,4.61,20250114,5820,-6.36,20240329,4955,9.99,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
 20250305,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,30,2,0.55,91011115,16697,188.92,5410,5480,5410,7070,3810,5440,5450.58,18.42,0,1384,5493,5466,5413,5386,5333,5480,5400,651,1630,2500,4020,10,1,26041812,1424,13.95,0.40,12,0.06,392.00,13653.00,6100,20240222,-10.33,4955,20241113,10.39,5500,-0.55,20250224,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.04,N,000700,2500,651 억,,4796297,N,N,13,N,00,N
 20250305,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,30,2,0.55,72042285,13227,149.66,5410,5480,5410,7070,3810,5440,5446.61,18.42,0,1502,5493,5466,5413,5386,5333,5480,5400,651,1630,2500,4020,10,1,26041812,1424,13.95,0.40,12,0.05,392.00,13653.00,6100,20240222,-10.33,4955,20241113,10.39,5500,-0.55,20250224,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.04,N,000700,2500,651 억,,4796297,N,N,6,N,00,N
 20250305,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,10,2,0.18,41091665,7555,85.48,5410,5480,5410,7070,3810,5440,5439.00,18.42,0,1767,5493,5466,5413,5386,5333,5480,5400,651,1630,2500,4020,10,1,26041812,1419,13.90,0.40,12,0.03,392.00,13653.00,6100,20240222,-10.66,4955,20241113,9.99,5500,-0.91,20250224,5210,4.61,20250114,5820,-6.36,20240329,4955,9.99,20241113,0.04,N,000700,2500,651 억,,4796297,N,N,6,N,00,N

000720/price/prices-20250301.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
+20250306,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,0,3,0.00,26917337300,760586,70.74,35400,35700,35100,45800,24700,35250,35390.45,20.30,0,-59081,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39253,7.39,0.49,12,0.68,4767.00,72383.00,37550,20250218,-6.13,24100,20241209,46.27,37550,-6.13,20250218,25200,39.88,20250109,37550,-6.13,20250218,24100,46.27,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,805,N,00,N
+20250306,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35400,150,2,0.43,24051830375,679395,63.19,35400,35700,35100,45800,24700,35250,35401.84,20.30,0,-49886,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39420,7.43,0.49,12,0.61,4767.00,72383.00,37550,20250218,-5.73,24100,20241209,46.89,37550,-5.73,20250218,25200,40.48,20250109,37550,-5.73,20250218,24100,46.89,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
+20250306,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35450,200,2,0.57,19208643000,542564,50.46,35400,35700,35100,45800,24700,35250,35403.46,20.30,0,-38086,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39476,7.44,0.49,12,0.49,4767.00,72383.00,37550,20250218,-5.59,24100,20241209,47.10,37550,-5.59,20250218,25200,40.67,20250109,37550,-5.59,20250218,24100,47.10,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
+20250306,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35450,200,2,0.57,16645924425,470248,43.74,35400,35700,35100,45800,24700,35250,35398.18,20.30,0,-6978,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39476,7.44,0.49,12,0.42,4767.00,72383.00,37550,20250218,-5.59,24100,20241209,47.10,37550,-5.59,20250218,25200,40.67,20250109,37550,-5.59,20250218,24100,47.10,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
+20250306,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35500,250,2,0.71,13269398700,375290,34.90,35400,35600,35100,45800,24700,35250,35357.72,20.30,0,4601,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39531,7.45,0.49,12,0.34,4767.00,72383.00,37550,20250218,-5.46,24100,20241209,47.30,37550,-5.46,20250218,25200,40.87,20250109,37550,-5.46,20250218,24100,47.30,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
+20250306,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35300,50,2,0.14,9781587650,276935,25.76,35400,35600,35100,45800,24700,35250,35320.88,20.30,0,-3518,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39309,7.41,0.49,12,0.25,4767.00,72383.00,37550,20250218,-5.99,24100,20241209,46.47,37550,-5.99,20250218,25200,40.08,20250109,37550,-5.99,20250218,24100,46.47,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
+20250306,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35450,200,2,0.57,7341199125,207678,19.32,35400,35600,35100,45800,24700,35250,35348.95,20.30,0,4844,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39476,7.44,0.49,12,0.19,4767.00,72383.00,37550,20250218,-5.59,24100,20241209,47.10,37550,-5.59,20250218,25200,40.67,20250109,37550,-5.59,20250218,24100,47.10,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
+20250306,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,0,3,0.00,702394550,19881,1.85,35400,35500,35100,45800,24700,35250,35329.94,20.30,0,-10771,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39253,7.39,0.49,12,0.02,4767.00,72383.00,37550,20250218,-6.13,24100,20241209,46.27,37550,-6.13,20250218,25200,39.88,20250109,37550,-6.13,20250218,24100,46.27,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
 20250305,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,2000,2,6.02,37220393325,1071277,146.32,33700,35400,33600,43200,23300,33250,34743.38,20.47,0,-167780,34216,33732,33216,32732,32216,33975,32975,5568,9950,5000,25270,50,1,111355765,39253,7.39,0.49,12,0.96,4767.00,72383.00,37550,20250218,-6.13,24100,20241209,46.27,37550,-6.13,20250218,25200,39.88,20250109,37550,-6.13,20250218,24100,46.27,20241209,1.01,N,000720,5000,5567 억,,22795947,N,N,1357,N,00,N
 20250305,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35300,2050,2,6.17,32409018000,935006,127.71,33700,35300,33600,43200,23300,33250,34661.83,20.47,0,-134838,34216,33732,33216,32732,32216,33975,32975,5568,9950,5000,25270,50,1,111355765,39309,7.41,0.49,12,0.84,4767.00,72383.00,37550,20250218,-5.99,24100,20241209,46.47,37550,-5.99,20250218,25200,40.08,20250109,37550,-5.99,20250218,24100,46.47,20241209,1.01,N,000720,5000,5567 억,,22795947,N,N,2569,N,00,N
 20250305,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35050,1800,2,5.41,26228792200,759061,103.68,33700,35150,33600,43200,23300,33250,34554.26,20.47,0,-87365,34216,33732,33216,32732,32216,33975,32975,5568,9950,5000,25270,50,1,111355765,39030,7.35,0.48,12,0.68,4767.00,72383.00,37550,20250218,-6.66,24100,20241209,45.44,37550,-6.66,20250218,25200,39.09,20250109,37550,-6.66,20250218,24100,45.44,20241209,1.01,N,000720,5000,5567 억,,22795947,N,N,2569,N,00,N

000760/price/prices-20250301.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
+20250306,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10240,50,2,0.49,5111450,492,144.71,10400,10690,10240,13240,7140,10190,10389.13,0.24,0,-1,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,287,-13.76,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.50,9120,20241210,12.28,11430,-10.41,20250115,10070,1.69,20250304,16650,-38.50,20240321,9120,12.28,20241210,0.00,N,000760,5000,140 억,,6608,N,N,2,N,00,N
+20250306,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,130,2,1.28,4494050,432,127.06,10400,10690,10320,13240,7140,10190,10402.89,0.24,0,7,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,289,-13.87,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.02,9120,20241210,13.16,11430,-9.71,20250115,10070,2.48,20250304,16650,-38.02,20240321,9120,13.16,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
+20250306,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,130,2,1.28,4442450,427,125.59,10400,10690,10320,13240,7140,10190,10403.86,0.24,0,7,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,289,-13.87,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.02,9120,20241210,13.16,11430,-9.71,20250115,10070,2.48,20250304,16650,-38.02,20240321,9120,13.16,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
+20250306,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10340,150,2,1.47,3895390,374,110.00,10400,10690,10340,13240,7140,10190,10415.48,0.24,0,3,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,290,-13.90,0.21,12,0.01,-744.00,48270.00,16650,20240321,-37.90,9120,20241210,13.38,11430,-9.54,20250115,10070,2.68,20250304,16650,-37.90,20240321,9120,13.38,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
+20250306,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,210,2,2.06,3780250,363,106.76,10400,10690,10400,13240,7140,10190,10413.91,0.24,0,3,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,291,-13.98,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,10070,3.28,20250304,16650,-37.54,20240321,9120,14.04,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
+20250306,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,210,2,2.06,3749050,360,105.88,10400,10690,10400,13240,7140,10190,10414.03,0.24,0,1,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,291,-13.98,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,10070,3.28,20250304,16650,-37.54,20240321,9120,14.04,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
+20250306,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,210,2,2.06,3728250,358,105.29,10400,10690,10400,13240,7140,10190,10414.11,0.24,0,1,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,291,-13.98,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,10070,3.28,20250304,16650,-37.54,20240321,9120,14.04,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
+20250306,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,210,2,2.06,52000,5,1.47,10400,10400,10400,13240,7140,10190,10400.00,0.24,0,0,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,291,-13.98,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,10070,3.28,20250304,16650,-37.54,20240321,9120,14.04,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
 20250305,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10190,0,3,0.00,3475130,340,162.68,10190,10380,10170,13240,7140,10190,10220.97,0.24,0,-59,10323,10256,10163,10096,10003,10290,10130,140,3050,5000,7130,10,1,2800000,285,-13.70,0.21,12,0.01,-744.00,48270.00,16650,20240321,-38.80,9120,20241210,11.73,11430,-10.85,20250115,10070,1.19,20250304,16650,-38.80,20240321,9120,11.73,20241210,0.00,N,000760,5000,140 억,,6669,N,N,0,N,00,N
 20250305,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10270,80,2,0.79,2894060,283,135.41,10190,10380,10170,13240,7140,10190,10226.36,0.24,0,-7,10323,10256,10163,10096,10003,10290,10130,140,3050,5000,7130,10,1,2800000,288,-13.80,0.21,12,0.01,-744.00,48270.00,16650,20240321,-38.32,9120,20241210,12.61,11430,-10.15,20250115,10070,1.99,20250304,16650,-38.32,20240321,9120,12.61,20241210,0.00,N,000760,5000,140 억,,6669,N,N,0,N,00,N
 20250305,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10260,70,2,0.69,1319010,129,61.72,10190,10380,10170,13240,7140,10190,10224.88,0.24,0,-3,10323,10256,10163,10096,10003,10290,10130,140,3050,5000,7130,10,1,2800000,287,-13.79,0.21,12,0.00,-744.00,48270.00,16650,20240321,-38.38,9120,20241210,12.50,11430,-10.24,20250115,10070,1.89,20250304,16650,-38.38,20240321,9120,12.50,20241210,0.00,N,000760,5000,140 억,,6669,N,N,0,N,00,N

000810/price/prices-20250301.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
+20250306,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,386000,-1500,5,-0.39,33852504750,88914,107.72,386000,388000,374500,503000,271500,387500,380732.77,53.52,0,-23599,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,182867,10.73,1.11,12,0.19,35961.00,348009.00,435000,20241203,-11.26,272500,20240419,41.65,427500,-9.71,20250217,340000,13.53,20250124,435000,-11.26,20241203,272500,41.65,20240419,0.01,N,000810,500,248 억,,25355508,N,N,227,N,00,N
+20250306,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,381500,-6000,5,-1.55,26134027500,68877,83.45,386000,388000,374500,503000,271500,387500,379430.40,53.52,0,-18359,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180735,10.61,1.10,12,0.15,35961.00,348009.00,435000,20241203,-12.30,272500,20240419,40.00,427500,-10.76,20250217,340000,12.21,20250124,435000,-12.30,20241203,272500,40.00,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
+20250306,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,381000,-6500,5,-1.68,22881911250,60334,73.10,386000,388000,374500,503000,271500,387500,379254.01,53.52,0,-16761,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180498,10.59,1.09,12,0.13,35961.00,348009.00,435000,20241203,-12.41,272500,20240419,39.82,427500,-10.88,20250217,340000,12.06,20250124,435000,-12.41,20241203,272500,39.82,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
+20250306,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,381000,-6500,5,-1.68,20296213750,53545,64.87,386000,388000,374500,503000,271500,387500,379049.65,53.52,0,-14664,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180498,10.59,1.09,12,0.11,35961.00,348009.00,435000,20241203,-12.41,272500,20240419,39.82,427500,-10.88,20250217,340000,12.06,20250124,435000,-12.41,20241203,272500,39.82,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
+20250306,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,382000,-5500,5,-1.42,18571117250,49016,59.39,386000,388000,374500,503000,271500,387500,378878.68,53.52,0,-13077,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180972,10.62,1.10,12,0.10,35961.00,348009.00,435000,20241203,-12.18,272500,20240419,40.18,427500,-10.64,20250217,340000,12.35,20250124,435000,-12.18,20241203,272500,40.18,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
+20250306,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,382000,-5500,5,-1.42,16587754250,43824,53.10,386000,388000,374500,503000,271500,387500,378508.45,53.52,0,-11775,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180972,10.62,1.10,12,0.09,35961.00,348009.00,435000,20241203,-12.18,272500,20240419,40.18,427500,-10.64,20250217,340000,12.35,20250124,435000,-12.18,20241203,272500,40.18,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
+20250306,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375000,-12500,5,-3.23,13482673500,35658,43.20,386000,388000,374500,503000,271500,387500,378110.76,53.52,0,-11981,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,177656,10.43,1.08,12,0.08,35961.00,348009.00,435000,20241203,-13.79,272500,20240419,37.61,427500,-12.28,20250217,340000,10.29,20250124,435000,-13.79,20241203,272500,37.61,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
+20250306,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,385000,-2500,5,-0.65,595666000,1543,1.87,386000,388000,385000,503000,271500,387500,386044.07,53.52,0,-458,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,182393,10.71,1.11,12,0.00,35961.00,348009.00,435000,20241203,-11.49,272500,20240419,41.28,427500,-9.94,20250217,340000,13.24,20250124,435000,-11.49,20241203,272500,41.28,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
 20250305,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387500,5000,2,1.31,31863912750,82425,150.15,389000,398500,379000,497000,268000,382500,386580.08,53.51,0,2621,392833,387666,382833,377666,372833,390250,380250,248,114500,500,283050,500,1,47374837,183577,10.78,1.11,12,0.17,35961.00,348009.00,435000,20241203,-10.92,272500,20240419,42.20,427500,-9.36,20250217,340000,13.97,20250124,435000,-10.92,20241203,272500,42.20,20240419,0.01,N,000810,500,248 억,,25352408,N,N,1715,N,00,N
 20250305,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,385500,3000,2,0.78,21900146250,56650,103.20,389000,398500,379000,497000,268000,382500,386586.87,53.51,0,2696,392833,387666,382833,377666,372833,390250,380250,248,114500,500,283050,500,1,47374837,182630,10.72,1.11,12,0.12,35961.00,348009.00,435000,20241203,-11.38,272500,20240419,41.47,427500,-9.82,20250217,340000,13.38,20250124,435000,-11.38,20241203,272500,41.47,20240419,0.01,N,000810,500,248 억,,25352408,N,N,1094,N,00,N
 20250305,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,386000,3500,2,0.92,19055087500,49256,89.73,389000,398500,379000,497000,268000,382500,386858.20,53.51,0,3316,392833,387666,382833,377666,372833,390250,380250,248,114500,500,283050,500,1,47374837,182867,10.73,1.11,12,0.10,35961.00,348009.00,435000,20241203,-11.26,272500,20240419,41.65,427500,-9.71,20250217,340000,13.53,20250124,435000,-11.26,20241203,272500,41.65,20240419,0.01,N,000810,500,248 억,,25352408,N,N,1094,N,00,N

000850/price/prices-20250301.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
+20250306,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28750,0,3,0.00,148364600,5147,66.20,29000,29250,28650,37350,20150,28750,28825.45,9.67,0,1250,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,633,5.99,0.18,12,0.23,4801.00,157067.00,41650,20240318,-30.97,25300,20240805,13.64,31550,-8.87,20250226,26050,10.36,20250102,41650,-30.97,20240318,25300,13.64,20240805,0.96,N,000850,5000,110 억,,212698,N,N,3,N,00,N
+20250306,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28800,50,2,0.17,133164400,4619,59.41,29000,29250,28650,37350,20150,28750,28829.70,9.67,0,989,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,634,6.00,0.18,12,0.21,4801.00,157067.00,41650,20240318,-30.85,25300,20240805,13.83,31550,-8.72,20250226,26050,10.56,20250102,41650,-30.85,20240318,25300,13.83,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
+20250306,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28950,200,2,0.70,112528400,3907,50.25,29000,29250,28650,37350,20150,28750,28801.74,9.67,0,1103,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,637,6.03,0.18,12,0.18,4801.00,157067.00,41650,20240318,-30.49,25300,20240805,14.43,31550,-8.24,20250226,26050,11.13,20250102,41650,-30.49,20240318,25300,14.43,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
+20250306,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29000,250,2,0.87,104830650,3641,46.83,29000,29250,28650,37350,20150,28750,28791.72,9.67,0,1059,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,638,6.04,0.18,12,0.17,4801.00,157067.00,41650,20240318,-30.37,25300,20240805,14.62,31550,-8.08,20250226,26050,11.32,20250102,41650,-30.37,20240318,25300,14.62,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
+20250306,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29100,350,2,1.22,103115300,3582,46.07,29000,29250,28650,37350,20150,28750,28787.07,9.67,0,1097,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,640,6.06,0.19,12,0.16,4801.00,157067.00,41650,20240318,-30.13,25300,20240805,15.02,31550,-7.77,20250226,26050,11.71,20250102,41650,-30.13,20240318,25300,15.02,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
+20250306,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28800,50,2,0.17,64039250,2229,28.67,29000,29000,28650,37350,20150,28750,28730.04,9.67,0,888,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,634,6.00,0.18,12,0.10,4801.00,157067.00,41650,20240318,-30.85,25300,20240805,13.83,31550,-8.72,20250226,26050,10.56,20250102,41650,-30.85,20240318,25300,13.83,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
+20250306,100111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28700,-50,5,-0.17,55672400,1938,24.93,29000,29000,28650,37350,20150,28750,28726.73,9.67,0,714,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,631,5.98,0.18,12,0.09,4801.00,157067.00,41650,20240318,-31.09,25300,20240805,13.44,31550,-9.03,20250226,26050,10.17,20250102,41650,-31.09,20240318,25300,13.44,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
+20250306,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29000,250,2,0.87,580000,20,0.26,29000,29000,29000,37350,20150,28750,29000.00,9.67,0,0,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,638,6.04,0.18,12,0.00,4801.00,157067.00,41650,20240318,-30.37,25300,20240805,14.62,31550,-8.08,20250226,26050,11.32,20250102,41650,-30.37,20240318,25300,14.62,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
 20250305,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28750,-150,5,-0.52,223106925,7774,121.51,28650,29050,28450,37550,20250,28900,28699.12,9.48,0,3625,29866,29382,28816,28332,27766,29625,28575,110,8650,5000,19070,50,1,2200000,633,5.99,0.18,12,0.35,4801.00,157067.00,41650,20240318,-30.97,25300,20240805,13.64,31550,-8.87,20250226,26050,10.36,20250102,41650,-30.97,20240318,25300,13.64,20240805,0.99,N,000850,5000,110 억,,208543,N,N,0,N,00,N
 20250305,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28650,-250,5,-0.87,193883925,6758,105.63,28650,29050,28450,37550,20250,28900,28689.54,9.48,0,3175,29866,29382,28816,28332,27766,29625,28575,110,8650,5000,19070,50,1,2200000,630,5.97,0.18,12,0.31,4801.00,157067.00,41650,20240318,-31.21,25300,20240805,13.24,31550,-9.19,20250226,26050,9.98,20250102,41650,-31.21,20240318,25300,13.24,20240805,0.99,N,000850,5000,110 억,,208543,N,N,0,N,00,N
 20250305,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28700,-200,5,-0.69,174045525,6067,94.83,28650,29050,28450,37550,20250,28900,28687.25,9.48,0,2648,29866,29382,28816,28332,27766,29625,28575,110,8650,5000,19070,50,1,2200000,631,5.98,0.18,12,0.28,4801.00,157067.00,41650,20240318,-31.09,25300,20240805,13.44,31550,-9.03,20250226,26050,10.17,20250102,41650,-31.09,20240318,25300,13.44,20240805,0.99,N,000850,5000,110 억,,208543,N,N,0,N,00,N

000860/price/prices-20250301.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
+20250306,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,-150,5,-0.60,179875725,7326,133.18,24800,24800,24400,32200,17400,24800,24553.06,6.02,0,-2167,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1602,9.70,0.26,12,0.11,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
+20250306,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-300,5,-1.21,172120125,7011,127.45,24800,24800,24400,32200,17400,24800,24550.01,6.02,0,-2134,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1593,9.64,0.26,12,0.11,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
+20250306,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-250,5,-1.01,155314850,6326,115.00,24800,24800,24400,32200,17400,24800,24551.83,6.02,0,-1825,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1596,9.66,0.26,12,0.10,2541.00,93917.00,30500,20240426,-19.51,21450,20240315,14.45,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
+20250306,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-300,5,-1.21,107955900,4401,80.00,24800,24800,24400,32200,17400,24800,24529.86,6.02,0,-1438,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1593,9.64,0.26,12,0.07,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
+20250306,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-400,5,-1.61,92829150,3783,68.77,24800,24800,24400,32200,17400,24800,24538.50,6.02,0,-1014,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1586,9.60,0.26,12,0.06,2541.00,93917.00,30500,20240426,-20.00,21450,20240315,13.75,27400,-10.95,20250110,23800,2.52,20250217,30500,-20.00,20240426,21450,13.75,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
+20250306,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-300,5,-1.21,76712400,3124,56.79,24800,24800,24500,32200,17400,24800,24555.83,6.02,0,-394,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1593,9.64,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
+20250306,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-250,5,-1.01,63070000,2568,46.68,24800,24800,24500,32200,17400,24800,24559.97,6.02,0,92,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1596,9.66,0.26,12,0.04,2541.00,93917.00,30500,20240426,-19.51,21450,20240315,14.45,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
+20250306,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,-200,5,-0.81,543600,22,0.40,24800,24800,24600,32200,17400,24800,24709.09,6.02,0,-10,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1599,9.68,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.34,21450,20240315,14.69,27400,-10.22,20250110,23800,3.36,20250217,30500,-19.34,20240426,21450,14.69,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
 20250305,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24800,50,2,0.20,135895000,5501,148.08,24750,24950,24450,32150,17350,24750,24703.69,6.00,0,1286,25050,24900,24650,24500,24250,24975,24575,65,7400,1000,18310,50,1,6500000,1612,9.76,0.26,12,0.08,2541.00,93917.00,30500,20240426,-18.69,21450,20240315,15.62,27400,-9.49,20250110,23800,4.20,20250217,30500,-18.69,20240426,21450,15.62,20240315,2.49,N,000860,1000,65 억,,390037,N,N,2,N,00,N
 20250305,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24750,0,3,0.00,131905900,5340,143.74,24750,24950,24450,32150,17350,24750,24701.48,6.00,0,1316,25050,24900,24650,24500,24250,24975,24575,65,7400,1000,18310,50,1,6500000,1609,9.74,0.26,12,0.08,2541.00,93917.00,30500,20240426,-18.85,21450,20240315,15.38,27400,-9.67,20250110,23800,3.99,20250217,30500,-18.85,20240426,21450,15.38,20240315,2.49,N,000860,1000,65 억,,390037,N,N,0,N,00,N
 20250305,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24850,100,2,0.40,82026950,3319,89.34,24750,24950,24450,32150,17350,24750,24714.36,6.00,0,862,25050,24900,24650,24500,24250,24975,24575,65,7400,1000,18310,50,1,6500000,1615,9.78,0.26,12,0.05,2541.00,93917.00,30500,20240426,-18.52,21450,20240315,15.85,27400,-9.31,20250110,23800,4.41,20250217,30500,-18.52,20240426,21450,15.85,20240315,2.49,N,000860,1000,65 억,,390037,N,N,0,N,00,N

000880/price/prices-20250301.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
+20250306,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44950,600,2,1.35,30897052325,686641,100.95,44700,45900,43950,57600,31050,44350,44997.51,14.59,0,4406,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33694,11.57,0.41,12,0.92,3886.00,110284.00,52000,20250219,-13.56,25400,20240627,76.97,52000,-13.56,20250219,26800,67.72,20250102,52000,-13.56,20250219,25400,76.97,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,421,N,00,N
+20250306,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44750,400,2,0.90,27943650475,620913,91.29,44700,45900,43950,57600,31050,44350,45004.19,14.59,0,-4044,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33544,11.52,0.41,12,0.83,3886.00,110284.00,52000,20250219,-13.94,25400,20240627,76.18,52000,-13.94,20250219,26800,66.98,20250102,52000,-13.94,20250219,25400,76.18,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
+20250306,140112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45300,950,2,2.14,24441421200,543612,79.92,44700,45900,43950,57600,31050,44350,44961.21,14.59,0,3870,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33956,11.66,0.41,12,0.73,3886.00,110284.00,52000,20250219,-12.88,25400,20240627,78.35,52000,-12.88,20250219,26800,69.03,20250102,52000,-12.88,20250219,25400,78.35,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
+20250306,130111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45350,1000,2,2.25,20077570425,447492,65.79,44700,45900,43950,57600,31050,44350,44866.94,14.59,0,1295,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33994,11.67,0.41,12,0.60,3886.00,110284.00,52000,20250219,-12.79,25400,20240627,78.54,52000,-12.79,20250219,26800,69.22,20250102,52000,-12.79,20250219,25400,78.54,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
+20250306,120111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45200,850,2,1.92,16950101275,378411,55.63,44700,45900,43950,57600,31050,44350,44792.90,14.59,0,1058,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33881,11.63,0.41,12,0.50,3886.00,110284.00,52000,20250219,-13.08,25400,20240627,77.95,52000,-13.08,20250219,26800,68.66,20250102,52000,-13.08,20250219,25400,77.95,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
+20250306,110111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44650,300,2,0.68,13074784850,292505,43.00,44700,45900,43950,57600,31050,44350,44699.42,14.59,0,-8543,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33469,11.49,0.40,12,0.39,3886.00,110284.00,52000,20250219,-14.13,25400,20240627,75.79,52000,-14.13,20250219,26800,66.60,20250102,52000,-14.13,20250219,25400,75.79,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
+20250306,100111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44350,0,3,0.00,10619392950,237119,34.86,44700,45900,44050,57600,31050,44350,44785.17,14.59,0,-12241,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33244,11.41,0.40,12,0.32,3886.00,110284.00,52000,20250219,-14.71,25400,20240627,74.61,52000,-14.71,20250219,26800,65.49,20250102,52000,-14.71,20250219,25400,74.61,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
+20250306,090112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45350,1000,2,2.25,881330825,19569,2.88,44700,45550,44700,57600,31050,44350,45038.92,14.59,0,8370,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33994,11.67,0.41,12,0.03,3886.00,110284.00,52000,20250219,-12.79,25400,20240627,78.54,52000,-12.79,20250219,26800,69.22,20250102,52000,-12.79,20250219,25400,78.54,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
 20250305,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44350,-200,5,-0.45,29808443450,674711,40.08,44500,45550,43150,57900,31200,44550,44178.34,14.59,0,11270,48950,46750,43900,41700,38850,47850,42800,3748,13350,5000,33850,50,1,74958735,33244,11.41,0.40,12,0.90,3886.00,110284.00,52000,20250219,-14.71,25400,20240627,74.61,52000,-14.71,20250219,26800,65.49,20250102,52000,-14.71,20250219,25400,74.61,20240627,0.70,N,000880,5000,3747 억,,10935922,N,N,1567,N,00,N
 20250305,150112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44300,-250,5,-0.56,27391213800,620219,36.85,44500,45550,43150,57900,31200,44550,44162.96,14.59,0,25476,48950,46750,43900,41700,38850,47850,42800,3748,13350,5000,33850,50,1,74958735,33207,11.40,0.40,12,0.83,3886.00,110284.00,52000,20250219,-14.81,25400,20240627,74.41,52000,-14.81,20250219,26800,65.30,20250102,52000,-14.81,20250219,25400,74.41,20240627,0.70,N,000880,5000,3747 억,,10935922,N,N,14798,N,00,N
 20250305,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44100,-450,5,-1.01,24458668275,553866,32.90,44500,45550,43150,57900,31200,44550,44158.98,14.59,0,39675,48950,46750,43900,41700,38850,47850,42800,3748,13350,5000,33850,50,1,74958735,33057,11.35,0.40,12,0.74,3886.00,110284.00,52000,20250219,-15.19,25400,20240627,73.62,52000,-15.19,20250219,26800,64.55,20250102,52000,-15.19,20250219,25400,73.62,20240627,0.70,N,000880,5000,3747 억,,10935922,N,N,14798,N,00,N

000890/price/prices-20250301.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
+20250306,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,0,3,0.00,46531485,102962,131.12,452,455,448,587,317,452,451.93,1.36,0,-9696,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.07,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.95,N,000890,500,695 억,,1894643,N,N,8,N,00,N
+20250306,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,0,3,0.00,44081466,97547,124.23,452,455,448,587,317,452,451.90,1.36,0,-9194,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.07,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
+20250306,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,37251752,82433,104.98,452,455,448,587,317,452,451.90,1.36,0,-8883,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.06,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
+20250306,130111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,35818497,79269,100.95,452,455,448,587,317,452,451.85,1.36,0,-8022,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.06,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
+20250306,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,26701330,59125,75.30,452,455,448,587,317,452,451.58,1.36,0,2856,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.04,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
+20250306,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,454,2,2,0.44,24864588,55076,70.14,452,455,448,587,317,452,451.42,1.36,0,1815,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,632,-17.46,0.79,12,0.04,-26.00,576.00,610,20240611,-25.57,394,20241114,15.23,511,-11.15,20250107,444,2.25,20250212,610,-25.57,20240611,394,15.23,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
+20250306,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,20509349,45456,57.89,452,455,448,587,317,452,451.11,1.36,0,-1073,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.03,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
+20250306,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,2999174,6635,8.45,452,453,452,587,317,452,452.06,1.36,0,154,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.00,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
 20250305,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,2,2,0.44,33268667,73522,8.11,450,455,450,585,315,450,452.50,1.36,0,6505,497,473,461,437,425,467,431,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.05,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.85,N,000890,500,695 억,,1886640,N,N,66,N,00,N
 20250305,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,3,2,0.67,31137713,68810,7.59,450,455,450,585,315,450,452.52,1.36,0,6222,497,473,461,437,425,467,431,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.05,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.85,N,000890,500,695 억,,1886640,N,N,60,N,00,N
 20250305,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,3,2,0.67,25873756,57170,6.31,450,455,450,585,315,450,452.58,1.36,0,6137,497,473,461,437,425,467,431,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.04,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.85,N,000890,500,695 억,,1886640,N,N,60,N,00,N

000910/price/prices-20250301.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
+20250306,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5630,-200,5,-3.43,7337766240,1286599,79.29,5830,5970,5570,7570,4090,5830,5703.28,2.05,0,-114249,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,879,12.03,0.68,12,8.24,468.00,8302.00,7500,20250204,-24.93,3360,20240805,67.56,7500,-24.93,20250204,4950,13.74,20250102,7500,-24.93,20250204,3360,67.56,20240805,4.03,N,000910,500,78 억,,319345,N,N,23,N,00,N
+20250306,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5640,-190,5,-3.26,6833800930,1196937,73.76,5830,5970,5570,7570,4090,5830,5709.27,2.05,0,-95473,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,880,12.05,0.68,12,7.67,468.00,8302.00,7500,20250204,-24.80,3360,20240805,67.86,7500,-24.80,20250204,4950,13.94,20250102,7500,-24.80,20250204,3360,67.86,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
+20250306,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5660,-170,5,-2.92,6368441810,1114402,68.67,5830,5970,5570,7570,4090,5830,5714.53,2.05,0,-77816,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,884,12.09,0.68,12,7.14,468.00,8302.00,7500,20250204,-24.53,3360,20240805,68.45,7500,-24.53,20250204,4950,14.34,20250102,7500,-24.53,20250204,3360,68.45,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
+20250306,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5690,-140,5,-2.40,6096181125,1066472,65.72,5830,5970,5570,7570,4090,5830,5716.06,2.05,0,-87908,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,888,12.16,0.69,12,6.83,468.00,8302.00,7500,20250204,-24.13,3360,20240805,69.35,7500,-24.13,20250204,4950,14.95,20250102,7500,-24.13,20250204,3360,69.35,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
+20250306,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5670,-160,5,-2.74,5865243850,1025698,63.21,5830,5970,5570,7570,4090,5830,5718.14,2.05,0,-81271,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,885,12.12,0.68,12,6.57,468.00,8302.00,7500,20250204,-24.40,3360,20240805,68.75,7500,-24.40,20250204,4950,14.55,20250102,7500,-24.40,20250204,3360,68.75,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
+20250306,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5660,-170,5,-2.92,5561136505,972008,59.90,5830,5970,5570,7570,4090,5830,5721.13,2.05,0,-78064,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,884,12.09,0.68,12,6.23,468.00,8302.00,7500,20250204,-24.53,3360,20240805,68.45,7500,-24.53,20250204,4950,14.34,20250102,7500,-24.53,20250204,3360,68.45,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
+20250306,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5700,-130,5,-2.23,4974852750,868422,53.52,5830,5970,5570,7570,4090,5830,5728.45,2.05,0,-67679,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,890,12.18,0.69,12,5.56,468.00,8302.00,7500,20250204,-24.00,3360,20240805,69.64,7500,-24.00,20250204,4950,15.15,20250102,7500,-24.00,20250204,3360,69.64,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
+20250306,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5790,-40,5,-0.69,176442360,30378,1.87,5830,5830,5720,7570,4090,5830,5807.17,2.05,0,841,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,904,12.37,0.70,12,0.19,468.00,8302.00,7500,20250204,-22.80,3360,20240805,72.32,7500,-22.80,20250204,4950,16.97,20250102,7500,-22.80,20250204,3360,72.32,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
 20250305,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5830,-150,5,-2.51,9408729660,1583494,31.31,5810,6100,5800,7770,4190,5980,5942.27,1.18,0,135790,6606,6292,6136,5822,5666,6215,5745,78,1790,500,4300,10,1,15611619,910,12.46,0.70,12,10.14,468.00,8302.00,7500,20250204,-22.27,3360,20240805,73.51,7500,-22.27,20250204,4950,17.78,20250102,7500,-22.27,20250204,3360,73.51,20240805,4.19,N,000910,500,78 억,,184496,N,N,8,N,00,N
 20250305,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5930,-50,5,-0.84,8117734385,1362891,26.95,5810,6100,5800,7770,4190,5980,5956.23,1.18,0,99933,6606,6292,6136,5822,5666,6215,5745,78,1790,500,4300,10,1,15611619,926,12.67,0.71,12,8.73,468.00,8302.00,7500,20250204,-20.93,3360,20240805,76.49,7500,-20.93,20250204,4950,19.80,20250102,7500,-20.93,20250204,3360,76.49,20240805,4.19,N,000910,500,78 억,,184496,N,N,4,N,00,N
 20250305,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5950,-30,5,-0.50,7684203445,1289949,25.51,5810,6100,5800,7770,4190,5980,5956.95,1.18,0,103366,6606,6292,6136,5822,5666,6215,5745,78,1790,500,4300,10,1,15611619,929,12.71,0.72,12,8.26,468.00,8302.00,7500,20250204,-20.67,3360,20240805,77.08,7500,-20.67,20250204,4950,20.20,20250102,7500,-20.67,20250204,3360,77.08,20240805,4.19,N,000910,500,78 억,,184496,N,N,4,N,00,N

000950/price/prices-20250301.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
+20250306,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19290,30,2,0.16,2917850,152,19.97,19250,19460,19130,25000,13490,19260,19196.38,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,324,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-27.07,16700,20241210,15.51,19490,-1.03,20250107,17800,8.37,20250117,24200,-20.29,20240319,16700,15.51,20241210,0.00,N,000950,5000,84 억,,3735,N,N,1,N,00,N
+20250306,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19330,70,2,0.36,2782840,145,19.05,19250,19460,19130,25000,13490,19260,19192.00,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,325,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-26.92,16700,20241210,15.75,19490,-0.82,20250107,17800,8.60,20250117,24200,-20.12,20240319,16700,15.75,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
+20250306,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19330,70,2,0.36,2782840,145,19.05,19250,19460,19130,25000,13490,19260,19192.00,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,325,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-26.92,16700,20241210,15.75,19490,-0.82,20250107,17800,8.60,20250117,24200,-20.12,20240319,16700,15.75,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
+20250306,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19330,70,2,0.36,2782840,145,19.05,19250,19460,19130,25000,13490,19260,19192.00,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,325,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-26.92,16700,20241210,15.75,19490,-0.82,20250107,17800,8.60,20250117,24200,-20.12,20240319,16700,15.75,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
+20250306,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19280,20,2,0.10,1232120,64,8.41,19250,19460,19130,25000,13490,19260,19251.88,0.22,0,-3,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.11,16700,20241210,15.45,19490,-1.08,20250107,17800,8.31,20250117,24200,-20.33,20240319,16700,15.45,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
+20250306,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19280,20,2,0.10,827200,43,5.65,19250,19460,19130,25000,13490,19260,19237.21,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.11,16700,20241210,15.45,19490,-1.08,20250107,17800,8.31,20250117,24200,-20.33,20240319,16700,15.45,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
+20250306,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19130,-130,5,-0.67,615200,32,4.20,19250,19460,19130,25000,13490,19260,19225.00,0.22,0,5,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,321,-1.67,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.67,16700,20241210,14.55,19490,-1.85,20250107,17800,7.47,20250117,24200,-20.95,20240319,16700,14.55,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
+20250306,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,0,3,0.00,0,0,0.00,0,0,0,25000,13490,19260,0.00,0.22,0,0,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.18,16700,20241210,15.33,19490,-1.18,20250107,17800,8.20,20250117,24200,-20.41,20240319,16700,15.33,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
 20250305,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,180,2,0.94,14504780,761,19.23,18960,19300,18960,24800,13360,19080,19060.16,0.22,0,-5,19640,19360,19180,18900,18720,19500,19040,84,5720,5000,13350,10,1,1680000,324,-1.69,0.15,12,0.05,-11425.00,124969.00,26450,20240226,-27.18,16700,20241210,15.33,19490,-1.18,20250107,17800,8.20,20250117,24200,-20.41,20240319,16700,15.33,20241210,0.00,N,000950,5000,84 억,,3741,N,N,0,N,00,N
 20250305,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19280,200,2,1.05,14466260,759,19.18,18960,19300,18960,24800,13360,19080,19059.63,0.22,0,-5,19640,19360,19180,18900,18720,19500,19040,84,5720,5000,13350,10,1,1680000,324,-1.69,0.15,12,0.05,-11425.00,124969.00,26450,20240226,-27.11,16700,20241210,15.45,19490,-1.08,20250107,17800,8.31,20250117,24200,-20.33,20240319,16700,15.45,20241210,0.00,N,000950,5000,84 억,,3741,N,N,0,N,00,N
 20250305,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19300,220,2,1.15,14446980,758,19.16,18960,19300,18960,24800,13360,19080,19059.34,0.22,0,-5,19640,19360,19180,18900,18720,19500,19040,84,5720,5000,13350,10,1,1680000,324,-1.69,0.15,12,0.05,-11425.00,124969.00,26450,20240226,-27.03,16700,20241210,15.57,19490,-0.97,20250107,17800,8.43,20250117,24200,-20.25,20240319,16700,15.57,20241210,0.00,N,000950,5000,84 억,,3741,N,N,0,N,00,N

000970/price/prices-20250301.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
+20250306,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,-100,5,-1.57,507515655,80511,19.93,6400,6400,6240,8250,4450,6350,6303.68,2.92,0,-665,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1425,8.40,0.40,12,0.35,744.00,15502.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.78,N,000970,500,120 억,,666860,N,N,3,N,00,N
+20250306,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,-70,5,-1.10,487952355,77381,19.15,6400,6400,6250,8250,4450,6350,6305.84,2.92,0,-1588,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1432,8.44,0.41,12,0.34,744.00,15502.00,7500,20240603,-16.27,6000,20250121,4.67,6690,-6.13,20250305,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
+20250306,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,-50,5,-0.79,453828525,71946,17.81,6400,6400,6250,8250,4450,6350,6307.90,2.92,0,-2413,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1436,8.47,0.41,12,0.32,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
+20250306,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,-50,5,-0.79,439632195,69689,17.25,6400,6400,6250,8250,4450,6350,6308.49,2.92,0,-2776,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1436,8.47,0.41,12,0.31,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
+20250306,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,-50,5,-0.79,428484975,67919,16.81,6400,6400,6250,8250,4450,6350,6308.76,2.92,0,-3185,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1436,8.47,0.41,12,0.30,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
+20250306,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,-40,5,-0.63,412055930,65305,16.16,6400,6400,6250,8250,4450,6350,6309.71,2.92,0,-3523,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1439,8.48,0.41,12,0.29,744.00,15502.00,7500,20240603,-15.87,6000,20250121,5.17,6690,-5.68,20250305,6000,5.17,20250121,7500,-15.87,20240603,6000,5.17,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
+20250306,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,-60,5,-0.94,355484590,56335,13.94,6400,6400,6250,8250,4450,6350,6310.19,2.92,0,-3590,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1434,8.45,0.41,12,0.25,744.00,15502.00,7500,20240603,-16.13,6000,20250121,4.83,6690,-5.98,20250305,6000,4.83,20250121,7500,-16.13,20240603,6000,4.83,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
+20250306,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,-40,5,-0.63,81443960,12750,3.16,6400,6400,6310,8250,4450,6350,6387.76,2.92,0,-653,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1439,8.48,0.41,12,0.06,744.00,15502.00,7500,20240603,-15.87,6000,20250121,5.17,6690,-5.68,20250305,6000,5.17,20250121,7500,-15.87,20240603,6000,5.17,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
 20250305,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6350,250,2,4.10,2579678655,402349,4837.09,6110,6690,6110,7930,4270,6100,6411.55,2.92,0,2437,6180,6140,6120,6080,6060,6130,6070,120,1830,500,4630,10,1,22800500,1448,8.53,0.41,12,1.76,744.00,15502.00,7500,20240603,-15.33,6000,20250121,5.83,6690,-5.08,20250305,6000,5.83,20250121,7500,-15.33,20240603,6000,5.83,20250121,0.79,N,000970,500,120 억,,665996,N,N,10,N,00,N
 20250305,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,200,2,3.28,2476726955,386067,4641.34,6110,6690,6110,7930,4270,6100,6415.28,2.92,0,6885,6180,6140,6120,6080,6060,6130,6070,120,1830,500,4630,10,1,22800500,1436,8.47,0.41,12,1.69,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.79,N,000970,500,120 억,,665996,N,N,8,N,00,N
 20250305,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,140,2,2.30,2417266140,376570,4527.17,6110,6690,6110,7930,4270,6100,6419.17,2.92,0,6202,6180,6140,6120,6080,6060,6130,6070,120,1830,500,4630,10,1,22800500,1423,8.39,0.40,12,1.65,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.79,N,000970,500,120 억,,665996,N,N,8,N,00,N

000990/price/prices-20250301.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
+20250306,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40400,-4100,5,-9.21,25649428450,612144,247.14,44500,45350,40300,57800,31150,44500,41901.64,25.74,0,8438,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,17937,6.81,0.97,12,1.38,5934.00,41802.00,58900,20240620,-31.41,29100,20241209,38.83,49300,-18.05,20250227,30350,33.11,20250203,58900,-31.41,20240620,29100,38.83,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,1861,N,00,N
+20250306,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40650,-3850,5,-8.65,21940020750,520454,210.12,44500,45350,40600,57800,31150,44500,42155.54,25.74,0,15345,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18048,6.85,0.97,12,1.17,5934.00,41802.00,58900,20240620,-30.98,29100,20241209,39.69,49300,-17.55,20250227,30350,33.94,20250203,58900,-30.98,20240620,29100,39.69,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
+20250306,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41600,-2900,5,-6.52,16636122750,390950,157.83,44500,45350,41350,57800,31150,44500,42553.07,25.74,0,-1024,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18470,7.01,1.00,12,0.88,5934.00,41802.00,58900,20240620,-29.37,29100,20241209,42.96,49300,-15.62,20250227,30350,37.07,20250203,58900,-29.37,20240620,29100,42.96,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
+20250306,130112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42000,-2500,5,-5.62,12508941675,291958,117.87,44500,45350,41950,57800,31150,44500,42845.00,25.74,0,777,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18647,7.08,1.00,12,0.66,5934.00,41802.00,58900,20240620,-28.69,29100,20241209,44.33,49300,-14.81,20250227,30350,38.39,20250203,58900,-28.69,20240620,29100,44.33,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
+20250306,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42400,-2100,5,-4.72,9910474775,230405,93.02,44500,45350,42100,57800,31150,44500,43013.28,25.74,0,5332,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18825,7.15,1.01,12,0.52,5934.00,41802.00,58900,20240620,-28.01,29100,20241209,45.70,49300,-14.00,20250227,30350,39.70,20250203,58900,-28.01,20240620,29100,45.70,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
+20250306,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42750,-1750,5,-3.93,7198181875,166590,67.26,44500,45350,42100,57800,31150,44500,43208.97,25.74,0,976,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18980,7.20,1.02,12,0.38,5934.00,41802.00,58900,20240620,-27.42,29100,20241209,46.91,49300,-13.29,20250227,30350,40.86,20250203,58900,-27.42,20240620,29100,46.91,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
+20250306,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43300,-1200,5,-2.70,2707475800,61394,24.79,44500,45350,43250,57800,31150,44500,44100.01,25.74,0,-9131,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,19225,7.30,1.04,12,0.14,5934.00,41802.00,58900,20240620,-26.49,29100,20241209,48.80,49300,-12.17,20250227,30350,42.67,20250203,58900,-26.49,20240620,29100,48.80,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
+20250306,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45250,750,2,1.69,236543450,5275,2.13,44500,45250,44500,57800,31150,44500,44842.36,25.74,0,1364,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,20090,7.63,1.08,12,0.01,5934.00,41802.00,58900,20240620,-23.17,29100,20241209,55.50,49300,-8.22,20250227,30350,49.09,20250203,58900,-23.17,20240620,29100,55.50,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
 20250305,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44500,-250,5,-0.56,10941286575,245627,53.62,44400,45250,43900,58100,31350,44750,44543.34,25.89,0,-26042,47316,46032,44216,42932,41116,46675,43575,2220,13350,5000,32220,50,1,44398588,19757,7.50,1.06,12,0.55,5934.00,41802.00,58900,20240620,-24.45,29100,20241209,52.92,49300,-9.74,20250227,30350,46.62,20250203,58900,-24.45,20240620,29100,52.92,20241209,1.65,N,000990,5000,2219 억,,11494700,N,N,445,N,00,N
 20250305,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44800,50,2,0.11,9567394900,214761,46.88,44400,45250,43900,58100,31350,44750,44547.91,25.89,0,-30265,47316,46032,44216,42932,41116,46675,43575,2220,13350,5000,32220,50,1,44398588,19891,7.55,1.07,12,0.48,5934.00,41802.00,58900,20240620,-23.94,29100,20241209,53.95,49300,-9.13,20250227,30350,47.61,20250203,58900,-23.94,20240620,29100,53.95,20241209,1.65,N,000990,5000,2219 억,,11494700,N,N,4535,N,00,N
 20250305,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44900,150,2,0.34,8414712875,189065,41.28,44400,45250,43900,58100,31350,44750,44505.45,25.89,0,-22028,47316,46032,44216,42932,41116,46675,43575,2220,13350,5000,32220,50,1,44398588,19935,7.57,1.07,12,0.43,5934.00,41802.00,58900,20240620,-23.77,29100,20241209,54.30,49300,-8.92,20250227,30350,47.94,20250203,58900,-23.77,20240620,29100,54.30,20241209,1.65,N,000990,5000,2219 억,,11494700,N,N,4535,N,00,N

001000/price/prices-20250301.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
+20250306,160113,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,897,-16,5,-1.75,42634450,47392,175.53,900,924,869,1186,640,913,899.61,4.27,0,-1720,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,218,-32.04,1.48,12,0.20,-28.00,607.00,1636,20240906,-45.17,869,20250306,3.22,1024,-12.40,20250103,869,3.22,20250306,1636,-45.17,20240906,869,3.22,20250306,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
+20250306,150113,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,901,-12,5,-1.31,41001010,45584,168.83,900,924,869,1186,640,913,899.46,4.27,0,-1163,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,219,-32.18,1.48,12,0.19,-28.00,607.00,1636,20240906,-44.93,869,20250306,3.68,1024,-12.01,20250103,869,3.68,20250306,1636,-44.93,20240906,869,3.68,20250306,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
+20250306,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-13,5,-1.42,28885382,32014,118.57,900,915,892,1186,640,913,902.27,4.27,0,77,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,218,-32.14,1.48,12,0.13,-28.00,607.00,1636,20240906,-44.99,891,20250217,1.01,1024,-12.11,20250103,891,1.01,20250217,1636,-44.99,20240906,891,1.01,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
+20250306,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-13,5,-1.42,25087529,27773,102.86,900,915,896,1186,640,913,903.31,4.27,0,192,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,218,-32.14,1.48,12,0.11,-28.00,607.00,1636,20240906,-44.99,891,20250217,1.01,1024,-12.11,20250103,891,1.01,20250217,1636,-44.99,20240906,891,1.01,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
+20250306,120113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,899,-14,5,-1.53,22252730,24620,91.19,900,915,899,1186,640,913,903.85,4.27,0,-321,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,218,-32.11,1.48,12,0.10,-28.00,607.00,1636,20240906,-45.05,891,20250217,0.90,1024,-12.21,20250103,891,0.90,20250217,1636,-45.05,20240906,891,0.90,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
+20250306,110113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,2,2,0.22,14041591,15511,57.45,900,915,900,1186,640,913,905.27,4.27,0,-857,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,222,-32.68,1.51,12,0.06,-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,,1037290,N,N,0,N,00,N
+20250306,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,-6,5,-0.66,9586791,10626,39.36,900,912,900,1186,640,913,902.20,4.27,0,382,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,220,-32.39,1.49,12,0.04,-28.00,607.00,1636,20240906,-44.56,891,20250217,1.80,1024,-11.43,20250103,891,1.80,20250217,1636,-44.56,20240906,891,1.80,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
+20250306,090113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,-3,5,-0.33,7197792,7985,29.57,900,912,900,1186,640,913,901.41,4.27,0,1144,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,221,-32.50,1.50,12,0.03,-28.00,607.00,1636,20240906,-44.38,891,20250217,2.13,1024,-11.13,20250103,891,2.13,20250217,1636,-44.38,20240906,891,2.13,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
 20250305,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,913,-7,5,-0.76,24497142,26996,121.05,910,918,902,1196,644,920,907.44,4.28,0,-3017,943,931,919,907,895,925,901,24,276,100,580,1,1,24277540,222,-32.61,1.50,12,0.11,-28.00,607.00,1636,20240906,-44.19,891,20250217,2.47,1024,-10.84,20250103,891,2.47,20250217,1636,-44.19,20240906,891,2.47,20250217,0.01,N,001000,100,24 억,,1040186,N,N,0,N,00,N
 20250305,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,-6,5,-0.65,24000005,26451,118.60,910,918,902,1196,644,920,907.34,4.28,0,-3003,943,931,919,907,895,925,901,24,276,100,580,1,1,24277540,222,-32.64,1.51,12,0.11,-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,,1040186,N,N,0,N,00,N
 20250305,140112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,-10,5,-1.09,22164903,24445,109.61,910,918,902,1196,644,920,906.73,4.28,0,-1393,943,931,919,907,895,925,901,24,276,100,580,1,1,24277540,221,-32.50,1.50,12,0.10,-28.00,607.00,1636,20240906,-44.38,891,20250217,2.13,1024,-11.13,20250103,891,2.13,20250217,1636,-44.38,20240906,891,2.13,20250217,0.01,N,001000,100,24 억,,1040186,N,N,0,N,00,N

001020/price/prices-20250301.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
+20250306,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-21,5,-2.90,80526356,113345,112.34,723,726,700,939,507,723,710.45,0.09,0,-12324,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1249,4.06,0.42,12,0.06,173.00,1659.00,1050,20241024,-33.14,677,20240805,3.69,869,-19.22,20250103,700,0.29,20250306,1050,-33.14,20241024,677,3.69,20240805,0.02,N,001020,500,889 억,,162407,N,N,22,N,00,N
+20250306,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-21,5,-2.90,78336264,110231,109.26,723,726,700,939,507,723,710.66,0.09,0,-11421,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1249,4.06,0.42,12,0.06,173.00,1659.00,1050,20241024,-33.14,677,20240805,3.69,869,-19.22,20250103,700,0.29,20250306,1050,-33.14,20241024,677,3.69,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
+20250306,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-21,5,-2.90,69076471,97049,96.19,723,726,701,939,507,723,711.77,0.09,0,-8097,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1249,4.06,0.42,12,0.05,173.00,1659.00,1050,20241024,-33.14,677,20240805,3.69,869,-19.22,20250103,701,0.14,20250306,1050,-33.14,20241024,677,3.69,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
+20250306,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,704,-19,5,-2.63,52007903,72756,72.11,723,726,704,939,507,723,714.83,0.09,0,-5758,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1253,4.07,0.42,12,0.04,173.00,1659.00,1050,20241024,-32.95,677,20240805,3.99,869,-18.99,20250103,704,0.00,20250306,1050,-32.95,20241024,677,3.99,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
+20250306,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,711,-12,5,-1.66,33872740,47165,46.75,723,726,710,939,507,723,718.18,0.09,0,-601,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1265,4.11,0.43,12,0.03,173.00,1659.00,1050,20241024,-32.29,677,20240805,5.02,869,-18.18,20250103,710,0.14,20250306,1050,-32.29,20241024,677,5.02,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
+20250306,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,716,-7,5,-0.97,24878213,34560,34.25,723,726,715,939,507,723,719.86,0.09,0,1519,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1274,4.14,0.43,12,0.02,173.00,1659.00,1050,20241024,-31.81,677,20240805,5.76,869,-17.61,20250103,715,0.14,20250306,1050,-31.81,20241024,677,5.76,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
+20250306,100113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,716,-7,5,-0.97,21606116,29991,29.73,723,726,716,939,507,723,720.42,0.09,0,1504,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1274,4.14,0.43,12,0.02,173.00,1659.00,1050,20241024,-31.81,677,20240805,5.76,869,-17.61,20250103,716,0.00,20250306,1050,-31.81,20241024,677,5.76,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
+20250306,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,0,3,0.00,287754,398,0.39,723,723,723,939,507,723,723.00,0.09,0,-97,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1287,4.18,0.44,12,0.00,173.00,1659.00,1050,20241024,-31.14,677,20240805,6.79,869,-16.80,20250103,718,0.70,20250218,1050,-31.14,20241024,677,6.79,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
 20250305,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,-31,5,-4.11,73528615,100890,389.97,756,756,721,980,528,754,728.80,0.09,0,-30379,784,768,754,738,724,762,732,890,226,500,540,1,1,177983313,1287,4.18,0.44,12,0.06,173.00,1659.00,1050,20241024,-31.14,677,20240805,6.79,869,-16.80,20250103,718,0.70,20250218,1050,-31.14,20241024,677,6.79,20240805,0.02,N,001020,500,889 억,,162708,N,N,25,N,00,N
 20250305,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,-31,5,-4.11,70314122,96443,372.78,756,756,721,980,528,754,729.07,0.09,0,-28903,784,768,754,738,724,762,732,890,226,500,540,1,1,177983313,1287,4.18,0.44,12,0.05,173.00,1659.00,1050,20241024,-31.14,677,20240805,6.79,869,-16.80,20250103,718,0.70,20250218,1050,-31.14,20241024,677,6.79,20240805,0.02,N,001020,500,889 억,,162708,N,N,25,N,00,N
 20250305,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,722,-32,5,-4.24,69427132,95222,368.06,756,756,721,980,528,754,729.11,0.09,0,-28388,784,768,754,738,724,762,732,890,226,500,540,1,1,177983313,1285,4.17,0.44,12,0.05,173.00,1659.00,1050,20241024,-31.24,677,20240805,6.65,869,-16.92,20250103,718,0.56,20250218,1050,-31.24,20241024,677,6.65,20240805,0.02,N,001020,500,889 억,,162708,N,N,25,N,00,N

001040/price/prices-20250301.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
+20250306,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104300,2500,2,2.46,8942746150,84977,162.68,101900,106900,101900,132300,71300,101800,105238.05,14.52,0,-21328,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30432,19.10,0.66,12,0.29,5462.00,158764.00,152900,20240516,-31.79,89400,20241115,16.67,117400,-11.16,20250226,92300,13.00,20250203,152900,-31.79,20240516,89400,16.67,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,281,N,00,N
+20250306,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104700,2900,2,2.85,7938877100,75365,144.28,101900,106900,101900,132300,71300,101800,105339.04,14.52,0,-19253,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30548,19.17,0.66,12,0.26,5462.00,158764.00,152900,20240516,-31.52,89400,20241115,17.11,117400,-10.82,20250226,92300,13.43,20250203,152900,-31.52,20240516,89400,17.11,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
+20250306,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105200,3400,2,3.34,6720336500,63736,122.01,101900,106900,101900,132300,71300,101800,105440.20,14.52,0,-15490,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30694,19.26,0.66,12,0.22,5462.00,158764.00,152900,20240516,-31.20,89400,20241115,17.67,117400,-10.39,20250226,92300,13.98,20250203,152900,-31.20,20240516,89400,17.67,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
+20250306,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105300,3500,2,3.44,5687398600,53940,103.26,101900,106900,101900,132300,71300,101800,105439.35,14.52,0,-10817,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30723,19.28,0.66,12,0.18,5462.00,158764.00,152900,20240516,-31.13,89400,20241115,17.79,117400,-10.31,20250226,92300,14.08,20250203,152900,-31.13,20240516,89400,17.79,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
+20250306,120114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106300,4500,2,4.42,4814203400,45684,87.46,101900,106900,101900,132300,71300,101800,105380.51,14.52,0,-5865,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,31015,19.46,0.67,12,0.16,5462.00,158764.00,152900,20240516,-30.48,89400,20241115,18.90,117400,-9.45,20250226,92300,15.17,20250203,152900,-30.48,20240516,89400,18.90,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
+20250306,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105400,3600,2,3.54,3773340400,35861,68.65,101900,106900,101900,132300,71300,101800,105221.28,14.52,0,-396,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30753,19.30,0.66,12,0.12,5462.00,158764.00,152900,20240516,-31.07,89400,20241115,17.90,117400,-10.22,20250226,92300,14.19,20250203,152900,-31.07,20240516,89400,17.90,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
+20250306,100113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105200,3400,2,3.34,1845642450,17696,33.88,101900,106000,101900,132300,71300,101800,104297.15,14.52,0,2589,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30694,19.26,0.66,12,0.06,5462.00,158764.00,152900,20240516,-31.20,89400,20241115,17.67,117400,-10.39,20250226,92300,13.98,20250203,152900,-31.20,20240516,89400,17.67,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
+20250306,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102900,1100,2,1.08,41246600,402,0.77,101900,102900,101900,132300,71300,101800,102603.48,14.52,0,-207,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30023,18.84,0.65,12,0.00,5462.00,158764.00,152900,20240516,-32.70,89400,20241115,15.10,117400,-12.35,20250226,92300,11.48,20250203,152900,-32.70,20240516,89400,15.10,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
 20250305,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101800,800,2,0.79,5307164800,52196,74.78,101300,102900,100800,131300,70700,101000,101677.53,14.56,0,-15095,105933,103466,101533,99066,97133,102500,98100,1466,30300,5000,74740,100,1,29176998,29702,18.64,0.64,12,0.18,5462.00,158764.00,152900,20240516,-33.42,89400,20241115,13.87,117400,-13.29,20250226,92300,10.29,20250203,152900,-33.42,20240516,89400,13.87,20241115,0.26,N,001040,5000,1466 억,,4249054,N,N,297,N,00,N
 20250305,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102000,1000,2,0.99,4528934800,44556,63.84,101300,102900,100800,131300,70700,101000,101645.90,14.56,0,-13011,105933,103466,101533,99066,97133,102500,98100,1466,30300,5000,74740,100,1,29176998,29761,18.67,0.64,12,0.15,5462.00,158764.00,152900,20240516,-33.29,89400,20241115,14.09,117400,-13.12,20250226,92300,10.51,20250203,152900,-33.29,20240516,89400,14.09,20241115,0.26,N,001040,5000,1466 억,,4249054,N,N,99,N,00,N
 20250305,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101100,100,2,0.10,3544055600,34906,50.01,101300,102900,100800,131300,70700,101000,101531.42,14.56,0,-9810,105933,103466,101533,99066,97133,102500,98100,1466,30300,5000,74740,100,1,29176998,29498,18.51,0.64,12,0.12,5462.00,158764.00,152900,20240516,-33.88,89400,20241115,13.09,117400,-13.88,20250226,92300,9.53,20250203,152900,-33.88,20240516,89400,13.09,20241115,0.26,N,001040,5000,1466 억,,4249054,N,N,99,N,00,N

001060/price/prices-20250301.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
+20250306,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22600,-50,5,-0.22,2103684900,93493,80.11,22650,22750,22300,29400,15900,22650,22500.98,5.97,0,-5325,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5263,15.29,2.04,12,0.40,1478.00,11091.00,36000,20240223,-37.22,21000,20241209,7.62,25300,-10.67,20250108,21650,4.39,20250304,35150,-35.70,20240326,21000,7.62,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,22,N,00,N
+20250306,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22550,-100,5,-0.44,1921524300,85399,73.18,22650,22750,22300,29400,15900,22650,22500.55,5.97,0,-5879,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5251,15.26,2.03,12,0.37,1478.00,11091.00,36000,20240223,-37.36,21000,20241209,7.38,25300,-10.87,20250108,21650,4.16,20250304,35150,-35.85,20240326,21000,7.38,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
+20250306,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22400,-250,5,-1.10,1647496675,73192,62.72,22650,22750,22300,29400,15900,22650,22509.25,5.97,0,-6252,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5216,15.16,2.02,12,0.31,1478.00,11091.00,36000,20240223,-37.78,21000,20241209,6.67,25300,-11.46,20250108,21650,3.46,20250304,35150,-36.27,20240326,21000,6.67,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
+20250306,130113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22500,-150,5,-0.66,1409710600,62576,53.62,22650,22750,22300,29400,15900,22650,22527.98,5.97,0,-5014,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5239,15.22,2.03,12,0.27,1478.00,11091.00,36000,20240223,-37.50,21000,20241209,7.14,25300,-11.07,20250108,21650,3.93,20250304,35150,-35.99,20240326,21000,7.14,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
+20250306,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22450,-200,5,-0.88,1141220950,50618,43.37,22650,22750,22300,29400,15900,22650,22545.75,5.97,0,-348,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5228,15.19,2.02,12,0.22,1478.00,11091.00,36000,20240223,-37.64,21000,20241209,6.90,25300,-11.26,20250108,21650,3.70,20250304,35150,-36.13,20240326,21000,6.90,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
+20250306,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22600,-50,5,-0.22,904343025,40098,34.36,22650,22750,22300,29400,15900,22650,22553.32,5.97,0,-2588,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5263,15.29,2.04,12,0.17,1478.00,11091.00,36000,20240223,-37.22,21000,20241209,7.62,25300,-10.67,20250108,21650,4.39,20250304,35150,-35.70,20240326,21000,7.62,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
+20250306,100114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22500,-150,5,-0.66,716378775,31775,27.23,22650,22750,22300,29400,15900,22650,22545.36,5.97,0,-2594,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5239,15.22,2.03,12,0.14,1478.00,11091.00,36000,20240223,-37.50,21000,20241209,7.14,25300,-11.07,20250108,21650,3.93,20250304,35150,-35.99,20240326,21000,7.14,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
+20250306,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22600,-50,5,-0.22,23070350,1019,0.87,22650,22650,22600,29400,15900,22650,22640.19,5.97,0,282,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5263,15.29,2.04,12,0.00,1478.00,11091.00,36000,20240223,-37.22,21000,20241209,7.62,25300,-10.67,20250108,21650,4.39,20250304,35150,-35.70,20240326,21000,7.62,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
 20250305,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22650,350,2,1.57,2612312175,116098,102.83,22250,22700,22250,28950,15650,22300,22500.23,5.92,0,20837,22866,22582,22116,21832,21366,22725,21975,582,6650,2500,16940,50,1,23285930,5274,15.32,2.04,12,0.50,1478.00,11091.00,36650,20240221,-38.20,21000,20241209,7.86,25300,-10.47,20250108,21650,4.62,20250304,35150,-35.56,20240326,21000,7.86,20241209,1.51,N,001060,2500,582 억,,1379173,N,N,152,N,00,N
 20250305,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22700,400,2,1.79,2354900725,104730,92.77,22250,22700,22250,28950,15650,22300,22485.45,5.92,0,21851,22866,22582,22116,21832,21366,22725,21975,582,6650,2500,16940,50,1,23285930,5286,15.36,2.05,12,0.45,1478.00,11091.00,36650,20240221,-38.06,21000,20241209,8.10,25300,-10.28,20250108,21650,4.85,20250304,35150,-35.42,20240326,21000,8.10,20241209,1.51,N,001060,2500,582 억,,1379173,N,N,150,N,00,N
 20250305,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22550,250,2,1.12,2097772375,93362,82.70,22250,22600,22250,28950,15650,22300,22469.23,5.92,0,23020,22866,22582,22116,21832,21366,22725,21975,582,6650,2500,16940,50,1,23285930,5251,15.26,2.03,12,0.40,1478.00,11091.00,36650,20240221,-38.47,21000,20241209,7.38,25300,-10.87,20250108,21650,4.16,20250304,35150,-35.85,20240326,21000,7.38,20241209,1.51,N,001060,2500,582 억,,1379173,N,N,150,N,00,N

001070/price/prices-20250301.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
+20250306,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5280,10,2,0.19,16237605,3096,172.29,5320,5320,5200,6850,3690,5270,5244.70,0.36,0,171,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,280,-7.62,0.17,12,0.06,-693.00,31283.00,7640,20240304,-30.89,4730,20241209,11.63,5850,-9.74,20250109,5200,1.54,20250306,7590,-30.43,20240329,4730,11.63,20241209,0.00,N,001070,1000,53 억,,19076,N,N,3,N,00,N
+20250306,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5270,0,3,0.00,15540845,2964,164.94,5320,5320,5200,6850,3690,5270,5243.20,0.36,0,228,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,279,-7.60,0.17,12,0.06,-693.00,31283.00,7640,20240304,-31.02,4730,20241209,11.42,5850,-9.91,20250109,5200,1.35,20250306,7590,-30.57,20240329,4730,11.42,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
+20250306,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5270,0,3,0.00,15378025,2933,163.22,5320,5320,5200,6850,3690,5270,5243.10,0.36,0,229,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,279,-7.60,0.17,12,0.06,-693.00,31283.00,7640,20240304,-31.02,4730,20241209,11.42,5850,-9.91,20250109,5200,1.35,20250306,7590,-30.57,20240329,4730,11.42,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
+20250306,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,-30,5,-0.57,12699125,2423,134.84,5320,5320,5200,6850,3690,5270,5241.08,0.36,0,256,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,278,-7.56,0.17,12,0.05,-693.00,31283.00,7640,20240304,-31.41,4730,20241209,10.78,5850,-10.43,20250109,5200,0.77,20250306,7590,-30.96,20240329,4730,10.78,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
+20250306,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5260,-10,5,-0.19,4251710,806,44.85,5320,5320,5260,6850,3690,5270,5275.07,0.36,0,6,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,279,-7.59,0.17,12,0.02,-693.00,31283.00,7640,20240304,-31.15,4730,20241209,11.21,5850,-10.09,20250109,5210,0.96,20250304,7590,-30.70,20240329,4730,11.21,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
+20250306,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5290,20,2,0.38,2145890,406,22.59,5320,5320,5270,6850,3690,5270,5285.44,0.36,0,6,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,280,-7.63,0.17,12,0.01,-693.00,31283.00,7640,20240304,-30.76,4730,20241209,11.84,5850,-9.57,20250109,5210,1.54,20250304,7590,-30.30,20240329,4730,11.84,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
+20250306,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5310,40,2,0.76,1929690,365,20.31,5320,5320,5270,6850,3690,5270,5286.82,0.36,0,2,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,281,-7.66,0.17,12,0.01,-693.00,31283.00,7640,20240304,-30.50,4730,20241209,12.26,5850,-9.23,20250109,5210,1.92,20250304,7590,-30.04,20240329,4730,12.26,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
+20250306,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5320,50,2,0.95,468160,88,4.90,5320,5320,5320,6850,3690,5270,5320.00,0.36,0,0,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,282,-7.68,0.17,12,0.00,-693.00,31283.00,7640,20240304,-30.37,4730,20241209,12.47,5850,-9.06,20250109,5210,2.11,20250304,7590,-29.91,20240329,4730,12.47,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
 20250305,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5270,-20,5,-0.38,9481790,1797,69.98,5260,5350,5260,6870,3710,5290,5276.46,0.36,0,-98,5356,5322,5266,5232,5176,5295,5205,53,1580,1000,3700,10,1,5300000,279,-7.60,0.17,12,0.03,-693.00,31283.00,7640,20240304,-31.02,4730,20241209,11.42,5850,-9.91,20250109,5210,1.15,20250304,7630,-30.93,20240305,4730,11.42,20241209,0.00,N,001070,1000,53 억,,19178,N,N,2,N,00,N
 20250305,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5270,-20,5,-0.38,9149780,1734,67.52,5260,5350,5260,6870,3710,5290,5276.69,0.36,0,-45,5356,5322,5266,5232,5176,5295,5205,53,1580,1000,3700,10,1,5300000,279,-7.60,0.17,12,0.03,-693.00,31283.00,7640,20240304,-31.02,4730,20241209,11.42,5850,-9.91,20250109,5210,1.15,20250304,7630,-30.93,20240305,4730,11.42,20241209,0.00,N,001070,1000,53 억,,19178,N,N,0,N,00,N
 20250305,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5265,-25,5,-0.47,7754135,1469,57.20,5260,5350,5260,6870,3710,5290,5278.51,0.36,0,-49,5356,5322,5266,5232,5176,5295,5205,53,1580,1000,3700,10,1,5300000,279,-7.60,0.17,12,0.03,-693.00,31283.00,7640,20240304,-31.09,4730,20241209,11.31,5850,-10.00,20250109,5210,1.06,20250304,7630,-31.00,20240305,4730,11.31,20241209,0.00,N,001070,1000,53 억,,19178,N,N,0,N,00,N

001080/price/prices-20250301.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
+20250306,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25750,500,2,1.98,48237250,1857,297.12,24950,26450,24950,32800,17700,25250,25977.13,0.33,0,-96,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1069,-2.41,0.57,06,0.04,-10688.00,45278.00,46000,20240923,-44.02,21450,20250219,20.05,30900,-16.67,20250102,21450,20.05,20250219,47150,-45.39,20240306,21450,20.05,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
+20250306,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26100,850,2,3.37,46649900,1796,287.36,24950,26450,24950,32800,17700,25250,25974.33,0.33,0,-86,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1083,-2.44,0.58,06,0.04,-10688.00,45278.00,46000,20240923,-43.26,21450,20250219,21.68,30900,-15.53,20250102,21450,21.68,20250219,47150,-44.64,20240306,21450,21.68,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
+20250306,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25750,500,2,1.98,46232800,1780,284.80,24950,26450,24950,32800,17700,25250,25973.48,0.33,0,-82,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1069,-2.41,0.57,06,0.04,-10688.00,45278.00,46000,20240923,-44.02,21450,20250219,20.05,30900,-16.67,20250102,21450,20.05,20250219,47150,-45.39,20240306,21450,20.05,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
+20250306,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25650,400,2,1.58,46078000,1774,283.84,24950,26450,24950,32800,17700,25250,25974.07,0.33,0,-88,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1064,-2.40,0.57,06,0.04,-10688.00,45278.00,46000,20240923,-44.24,21450,20250219,19.58,30900,-16.99,20250102,21450,19.58,20250219,47150,-45.60,20240306,21450,19.58,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
+20250306,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26300,1050,2,4.16,44697000,1720,275.20,24950,26450,24950,32800,17700,25250,25986.63,0.33,0,-87,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1091,-2.46,0.58,06,0.04,-10688.00,45278.00,46000,20240923,-42.83,21450,20250219,22.61,30900,-14.89,20250102,21450,22.61,20250219,47150,-44.22,20240306,21450,22.61,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
+20250306,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26000,750,2,2.97,18528400,721,115.36,24950,26000,24950,32800,17700,25250,25698.20,0.33,0,-73,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1079,-2.43,0.57,06,0.02,-10688.00,45278.00,46000,20240923,-43.48,21450,20250219,21.21,30900,-15.86,20250102,21450,21.21,20250219,47150,-44.86,20240306,21450,21.21,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
+20250306,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25450,200,2,0.79,7978650,313,50.08,24950,25800,24950,32800,17700,25250,25490.89,0.33,0,-38,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1056,-2.38,0.56,06,0.01,-10688.00,45278.00,46000,20240923,-44.67,21450,20250219,18.65,30900,-17.64,20250102,21450,18.65,20250219,47150,-46.02,20240306,21450,18.65,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
+20250306,090115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24950,-300,5,-1.19,74850,3,0.48,24950,24950,24950,32800,17700,25250,24950.00,0.33,0,0,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1035,-2.33,0.55,06,0.00,-10688.00,45278.00,46000,20240923,-45.76,21450,20250219,16.32,30900,-19.26,20250102,21450,16.32,20250219,47150,-47.08,20240306,21450,16.32,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
 20250305,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25250,750,2,3.06,15555600,625,116.60,24500,25250,24500,31850,17150,24500,24888.96,0.33,0,5,26100,25300,24500,23700,22900,24900,23300,42,7350,1000,14700,50,1,4150000,1048,-2.36,0.56,06,0.02,-10688.00,45278.00,46000,20240923,-45.11,21450,20250219,17.72,30900,-18.28,20250102,21450,17.72,20250219,47150,-46.45,20240305,21450,17.72,20250219,0.00,N,001080,1000,41 억,,13563,N,N,2,N,00,N
 20250305,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24900,400,2,1.63,10334250,417,77.80,24500,24900,24500,31850,17150,24500,24782.37,0.33,0,25,26100,25300,24500,23700,22900,24900,23300,42,7350,1000,14700,50,1,4150000,1033,-2.33,0.55,06,0.01,-10688.00,45278.00,46000,20240923,-45.87,21450,20250219,16.08,30900,-19.42,20250102,21450,16.08,20250219,47150,-47.19,20240305,21450,16.08,20250219,0.00,N,001080,1000,41 억,,13563,N,N,0,N,00,N
 20250305,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24900,400,2,1.63,5986050,242,45.15,24500,24900,24500,31850,17150,24500,24735.74,0.33,0,49,26100,25300,24500,23700,22900,24900,23300,42,7350,1000,14700,50,1,4150000,1033,-2.33,0.55,06,0.01,-10688.00,45278.00,46000,20240923,-45.87,21450,20250219,16.08,30900,-19.42,20250102,21450,16.08,20250219,47150,-47.19,20240305,21450,16.08,20250219,0.00,N,001080,1000,41 억,,13563,N,N,0,N,00,N

001120/price/prices-20250301.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
+20250306,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,400,2,1.53,11188516700,419563,161.37,26300,27100,26300,33900,18300,26100,26667.21,21.45,0,11550,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10271,8.77,0.44,12,1.08,3021.00,59671.00,35950,20240521,-26.29,23900,20250203,10.88,29200,-9.25,20250219,23900,10.88,20250203,35950,-26.29,20240521,23900,10.88,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,425,N,00,N
+20250306,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26300,200,2,0.77,10607966650,397589,152.92,26300,27100,26300,33900,18300,26100,26680.73,21.45,0,8754,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10194,8.71,0.44,12,1.03,3021.00,59671.00,35950,20240521,-26.84,23900,20250203,10.04,29200,-9.93,20250219,23900,10.04,20250203,35950,-26.84,20240521,23900,10.04,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
+20250306,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,400,2,1.53,9415237275,352404,135.54,26300,27100,26300,33900,18300,26100,26717.17,21.45,0,6194,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10271,8.77,0.44,12,0.91,3021.00,59671.00,35950,20240521,-26.29,23900,20250203,10.88,29200,-9.25,20250219,23900,10.88,20250203,35950,-26.29,20240521,23900,10.88,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
+20250306,130114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26650,550,2,2.11,8678803575,324664,124.87,26300,27100,26300,33900,18300,26100,26731.65,21.45,0,5072,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10330,8.82,0.45,12,0.84,3021.00,59671.00,35950,20240521,-25.87,23900,20250203,11.51,29200,-8.73,20250219,23900,11.51,20250203,35950,-25.87,20240521,23900,11.51,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
+20250306,120115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26600,500,2,1.92,8075606950,301990,116.15,26300,27100,26300,33900,18300,26100,26741.31,21.45,0,5717,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10310,8.81,0.45,12,0.78,3021.00,59671.00,35950,20240521,-26.01,23900,20250203,11.30,29200,-8.90,20250219,23900,11.30,20250203,35950,-26.01,20240521,23900,11.30,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
+20250306,110115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26550,450,2,1.72,7391219950,276232,106.24,26300,27100,26300,33900,18300,26100,26757.29,21.45,0,13756,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10291,8.79,0.44,12,0.71,3021.00,59671.00,35950,20240521,-26.15,23900,20250203,11.09,29200,-9.08,20250219,23900,11.09,20250203,35950,-26.15,20240521,23900,11.09,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
+20250306,100115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26550,450,2,1.72,6454434700,241005,92.69,26300,27100,26300,33900,18300,26100,26781.33,21.45,0,25311,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10291,8.79,0.44,12,0.62,3021.00,59671.00,35950,20240521,-26.15,23900,20250203,11.09,29200,-9.08,20250219,23900,11.09,20250203,35950,-26.15,20240521,23900,11.09,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
+20250306,090115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26550,450,2,1.72,348828050,13195,5.07,26300,26600,26300,33900,18300,26100,26436.38,21.45,0,3155,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10291,8.79,0.44,12,0.03,3021.00,59671.00,35950,20240521,-26.15,23900,20250203,11.09,29200,-9.08,20250219,23900,11.09,20250203,35950,-26.15,20240521,23900,11.09,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
 20250305,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26100,500,2,1.95,6734840750,258870,107.18,25600,26350,25500,33250,17950,25600,26016.30,21.31,0,21831,26233,25916,25558,25241,24883,26075,25400,1938,7650,5000,19450,50,1,38760000,10116,8.64,0.44,12,0.67,3021.00,59671.00,35950,20240521,-27.40,23900,20250203,9.21,29200,-10.62,20250219,23900,9.21,20250203,35950,-27.40,20240521,23900,9.21,20250203,1.40,N,001120,5000,1938 억,,8259929,N,N,667,N,00,N
 20250305,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26100,500,2,1.95,6046366050,232463,96.24,25600,26350,25500,33250,17950,25600,26010.01,21.31,0,26046,26233,25916,25558,25241,24883,26075,25400,1938,7650,5000,19450,50,1,38760000,10116,8.64,0.44,12,0.60,3021.00,59671.00,35950,20240521,-27.40,23900,20250203,9.21,29200,-10.62,20250219,23900,9.21,20250203,35950,-27.40,20240521,23900,9.21,20250203,1.40,N,001120,5000,1938 억,,8259929,N,N,700,N,00,N
 20250305,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26250,650,2,2.54,4909902350,188977,78.24,25600,26350,25500,33250,17950,25600,25981.48,21.31,0,25390,26233,25916,25558,25241,24883,26075,25400,1938,7650,5000,19450,50,1,38760000,10175,8.69,0.44,12,0.49,3021.00,59671.00,35950,20240521,-26.98,23900,20250203,9.83,29200,-10.10,20250219,23900,9.83,20250203,35950,-26.98,20240521,23900,9.83,20250203,1.40,N,001120,5000,1938 억,,8259929,N,N,700,N,00,N

001130/price/prices-20250301.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
+20250306,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130000,800,2,0.62,311118750,2404,203.90,128700,130500,128500,167900,90500,129200,129417.12,7.98,0,1,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2197,2.71,0.22,12,0.14,48048.00,589279.00,147800,20240617,-12.04,120900,20241209,7.53,131600,-1.22,20250218,123100,5.61,20250203,147800,-12.04,20240617,120900,7.53,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
+20250306,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130100,900,2,0.70,282517050,2184,185.24,128700,130500,128500,167900,90500,129200,129357.62,7.98,0,80,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2199,2.71,0.22,12,0.13,48048.00,589279.00,147800,20240617,-11.98,120900,20241209,7.61,131600,-1.14,20250218,123100,5.69,20250203,147800,-11.98,20240617,120900,7.61,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
+20250306,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,-200,5,-0.15,241187150,1866,158.27,128700,130400,128500,167900,90500,129200,129253.56,7.98,0,261,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2180,2.68,0.22,12,0.11,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,131600,-1.98,20250218,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
+20250306,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,-200,5,-0.15,220577850,1706,144.70,128700,130400,128500,167900,90500,129200,129295.34,7.98,0,274,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2180,2.68,0.22,12,0.10,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,131600,-1.98,20250218,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
+20250306,120115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128900,-300,5,-0.23,213102300,1648,139.78,128700,130400,128500,167900,90500,129200,129309.65,7.98,0,305,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2178,2.68,0.22,12,0.10,48048.00,589279.00,147800,20240617,-12.79,120900,20241209,6.62,131600,-2.05,20250218,123100,4.71,20250203,147800,-12.79,20240617,120900,6.62,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
+20250306,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128900,-300,5,-0.23,190503000,1473,124.94,128700,130400,128500,167900,90500,129200,129329.94,7.98,0,285,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2178,2.68,0.22,12,0.09,48048.00,589279.00,147800,20240617,-12.79,120900,20241209,6.62,131600,-2.05,20250218,123100,4.71,20250203,147800,-12.79,20240617,120900,6.62,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
+20250306,100115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130400,1200,2,0.93,58694200,453,38.42,128700,130400,128500,167900,90500,129200,129567.77,7.98,0,110,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2204,2.71,0.22,12,0.03,48048.00,589279.00,147800,20240617,-11.77,120900,20241209,7.86,131600,-0.91,20250218,123100,5.93,20250203,147800,-11.77,20240617,120900,7.86,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
+20250306,090115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129200,0,3,0.00,0,0,0.00,0,0,0,167900,90500,129200,0.00,7.98,0,0,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2183,2.69,0.22,12,0.00,48048.00,589279.00,147800,20240617,-12.58,120900,20241209,6.87,131600,-1.82,20250218,123100,4.96,20250203,147800,-12.58,20240617,120900,6.87,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
 20250305,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129200,1200,2,0.94,150758800,1179,154.72,127100,129300,127100,166400,89600,128000,127870.06,7.95,0,420,129066,128532,128066,127532,127066,128800,127800,85,38400,5000,94720,100,1,1690000,2183,2.69,0.22,12,0.07,48048.00,589279.00,147800,20240617,-12.58,120900,20241209,6.87,131600,-1.82,20250218,123100,4.96,20250203,147800,-12.58,20240617,120900,6.87,20241209,0.47,N,001130,5000,84 억,,134433,N,N,0,N,00,N
 20250305,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128800,800,2,0.62,146505600,1146,150.39,127100,129300,127100,166400,89600,128000,127840.84,7.95,0,431,129066,128532,128066,127532,127066,128800,127800,85,38400,5000,94720,100,1,1690000,2177,2.68,0.22,12,0.07,48048.00,589279.00,147800,20240617,-12.86,120900,20241209,6.53,131600,-2.13,20250218,123100,4.63,20250203,147800,-12.86,20240617,120900,6.53,20241209,0.47,N,001130,5000,84 억,,134433,N,N,0,N,00,N
 20250305,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,1000,2,0.78,126228900,989,129.79,127100,129100,127100,166400,89600,128000,127632.86,7.95,0,423,129066,128532,128066,127532,127066,128800,127800,85,38400,5000,94720,100,1,1690000,2180,2.68,0.22,12,0.06,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,131600,-1.98,20250218,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.47,N,001130,5000,84 억,,134433,N,N,0,N,00,N

001140/price/prices-20250301.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
+20250306,160115,58,100.00,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,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250306,150115,58,100.00,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,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250306,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250306,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250306,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250306,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250306,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250306,090115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
 20250305,160115,58,100.00,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,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3035,-30.48,20240305,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
 20250305,150115,58,100.00,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,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3035,-30.48,20240305,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
 20250305,140114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3035,-30.48,20240305,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N

001200/price/prices-20250301.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
+20250306,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2650,30,2,1.15,801083141,303050,108.81,2635,2670,2625,3405,1835,2620,2643.40,10.56,0,16814,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2567,8.36,0.25,12,0.31,317.00,10557.00,6460,20240625,-58.98,2305,20250203,14.97,2825,-6.19,20250220,2305,14.97,20250203,6460,-58.98,20240625,2305,14.97,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1750,N,00,N
+20250306,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2645,25,2,0.95,749031944,283377,101.74,2635,2670,2625,3405,1835,2620,2643.23,10.56,0,14478,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2562,8.34,0.25,12,0.29,317.00,10557.00,6460,20240625,-59.06,2305,20250203,14.75,2825,-6.37,20250220,2305,14.75,20250203,6460,-59.06,20240625,2305,14.75,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
+20250306,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2645,25,2,0.95,687649308,260212,93.43,2635,2670,2625,3405,1835,2620,2642.65,10.56,0,15834,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2562,8.34,0.25,12,0.27,317.00,10557.00,6460,20240625,-59.06,2305,20250203,14.75,2825,-6.37,20250220,2305,14.75,20250203,6460,-59.06,20240625,2305,14.75,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
+20250306,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2640,20,2,0.76,553151563,209289,75.14,2635,2670,2625,3405,1835,2620,2643.00,10.56,0,-8628,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2557,8.33,0.25,12,0.22,317.00,10557.00,6460,20240625,-59.13,2305,20250203,14.53,2825,-6.55,20250220,2305,14.53,20250203,6460,-59.13,20240625,2305,14.53,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
+20250306,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2640,20,2,0.76,517914923,195944,70.35,2635,2670,2625,3405,1835,2620,2643.18,10.56,0,-6221,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2557,8.33,0.25,12,0.20,317.00,10557.00,6460,20240625,-59.13,2305,20250203,14.53,2825,-6.55,20250220,2305,14.53,20250203,6460,-59.13,20240625,2305,14.53,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
+20250306,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2650,30,2,1.15,454549157,171958,61.74,2635,2670,2625,3405,1835,2620,2643.37,10.56,0,-4458,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2567,8.36,0.25,12,0.18,317.00,10557.00,6460,20240625,-58.98,2305,20250203,14.97,2825,-6.19,20250220,2305,14.97,20250203,6460,-58.98,20240625,2305,14.97,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
+20250306,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2645,25,2,0.95,224727882,85046,30.54,2635,2655,2625,3405,1835,2620,2642.43,10.56,0,12800,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2562,8.34,0.25,12,0.09,317.00,10557.00,6460,20240625,-59.06,2305,20250203,14.75,2825,-6.37,20250220,2305,14.75,20250203,6460,-59.06,20240625,2305,14.75,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
+20250306,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2640,20,2,0.76,22326525,8465,3.04,2635,2650,2635,3405,1835,2620,2637.51,10.56,0,347,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2557,8.33,0.25,12,0.01,317.00,10557.00,6460,20240625,-59.13,2305,20250203,14.53,2825,-6.55,20250220,2305,14.53,20250203,6460,-59.13,20240625,2305,14.53,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
 20250305,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2620,35,2,1.35,711011288,272591,60.99,2575,2635,2575,3360,1810,2585,2608.34,10.50,0,58130,2658,2621,2578,2541,2498,2625,2545,5376,775,5000,1860,5,1,96866418,2538,8.26,0.25,12,0.28,317.00,10557.00,6460,20240625,-59.44,2305,20250203,13.67,2825,-7.26,20250220,2305,13.67,20250203,6460,-59.44,20240625,2305,13.67,20250203,4.66,N,001200,5000,5375 억,,10171917,N,N,1013,N,00,N
 20250305,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2625,40,2,1.55,675944468,259217,58.00,2575,2635,2575,3360,1810,2585,2607.65,10.50,0,57358,2658,2621,2578,2541,2498,2625,2545,5376,775,5000,1860,5,1,96866418,2543,8.28,0.25,12,0.27,317.00,10557.00,6460,20240625,-59.37,2305,20250203,13.88,2825,-7.08,20250220,2305,13.88,20250203,6460,-59.37,20240625,2305,13.88,20250203,4.66,N,001200,5000,5375 억,,10171917,N,N,1879,N,00,N
 20250305,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2625,40,2,1.55,588248568,225833,50.53,2575,2630,2575,3360,1810,2585,2604.81,10.50,0,63385,2658,2621,2578,2541,2498,2625,2545,5376,775,5000,1860,5,1,96866418,2543,8.28,0.25,12,0.23,317.00,10557.00,6460,20240625,-59.37,2305,20250203,13.88,2825,-7.08,20250220,2305,13.88,20250203,6460,-59.37,20240625,2305,13.88,20250203,4.66,N,001200,5000,5375 억,,10171917,N,N,1879,N,00,N

001210/price/prices-20250301.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
+20250306,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,712,4,2,0.56,94838352,135077,146.47,704,713,695,920,496,708,701.88,13.15,0,10792,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,409,-1.59,0.54,12,0.24,-448.00,1313.00,1349,20250115,-47.22,589,20241204,20.88,1349,-47.22,20250115,663,7.39,20250304,1349,-47.22,20250115,589,20.88,20241204,0.01,N,001210,500,287 억,,7557551,N,N,6,N,00,N
+20250306,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,707,-1,5,-0.14,84286738,120194,130.33,704,711,695,920,496,708,701.26,13.15,0,9508,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,406,-1.58,0.54,12,0.21,-448.00,1313.00,1349,20250115,-47.59,589,20241204,20.03,1349,-47.59,20250115,663,6.64,20250304,1349,-47.59,20250115,589,20.03,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
+20250306,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,705,-3,5,-0.42,82645953,117870,127.81,704,711,695,920,496,708,701.16,13.15,0,9493,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,405,-1.57,0.54,12,0.21,-448.00,1313.00,1349,20250115,-47.74,589,20241204,19.69,1349,-47.74,20250115,663,6.33,20250304,1349,-47.74,20250115,589,19.69,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
+20250306,130115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,708,0,3,0.00,76183929,108718,117.89,704,711,695,920,496,708,700.75,13.15,0,5996,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,407,-1.58,0.54,12,0.19,-448.00,1313.00,1349,20250115,-47.52,589,20241204,20.20,1349,-47.52,20250115,663,6.79,20250304,1349,-47.52,20250115,589,20.20,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
+20250306,120116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,710,2,2,0.28,71622717,102279,110.91,704,711,695,920,496,708,700.27,13.15,0,5495,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,408,-1.58,0.54,12,0.18,-448.00,1313.00,1349,20250115,-47.37,589,20241204,20.54,1349,-47.37,20250115,663,7.09,20250304,1349,-47.37,20250115,589,20.54,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
+20250306,110116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,-8,5,-1.13,52695037,75447,81.81,704,708,695,920,496,708,698.44,13.15,0,-6224,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,402,-1.56,0.53,12,0.13,-448.00,1313.00,1349,20250115,-48.11,589,20241204,18.85,1349,-48.11,20250115,663,5.58,20250304,1349,-48.11,20250115,589,18.85,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
+20250306,100116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,703,-5,5,-0.71,23488981,33571,36.40,704,708,695,920,496,708,699.68,13.15,0,-2367,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,404,-1.57,0.54,12,0.06,-448.00,1313.00,1349,20250115,-47.89,589,20241204,19.35,1349,-47.89,20250115,663,6.03,20250304,1349,-47.89,20250115,589,19.35,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
+20250306,090116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,702,-6,5,-0.85,488816,695,0.75,704,704,702,920,496,708,703.33,13.15,0,-247,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,403,-1.57,0.53,12,0.00,-448.00,1313.00,1349,20250115,-47.96,589,20241204,19.19,1349,-47.96,20250115,663,5.88,20250304,1349,-47.96,20250115,589,19.19,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
 20250305,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,708,1,2,0.14,65229719,91944,34.02,707,719,702,919,495,707,709.46,13.12,0,15322,763,735,699,671,635,717,653,287,212,500,490,1,1,57472957,407,-1.58,0.54,12,0.16,-448.00,1313.00,1349,20250115,-47.52,589,20241204,20.20,1349,-47.52,20250115,663,6.79,20250304,1349,-47.52,20250115,589,20.20,20241204,0.01,N,001210,500,287 억,,7542099,N,N,17,N,00,N
 20250305,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,707,0,3,0.00,53933670,75953,28.10,707,719,702,919,495,707,710.09,13.12,0,11963,763,735,699,671,635,717,653,287,212,500,490,1,1,57472957,406,-1.58,0.54,12,0.13,-448.00,1313.00,1349,20250115,-47.59,589,20241204,20.03,1349,-47.59,20250115,663,6.64,20250304,1349,-47.59,20250115,589,20.03,20241204,0.01,N,001210,500,287 억,,7542099,N,N,13,N,00,N
 20250305,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,716,9,2,1.27,39051980,54942,20.33,707,719,702,919,495,707,710.79,13.12,0,9569,763,735,699,671,635,717,653,287,212,500,490,1,1,57472957,412,-1.60,0.55,12,0.10,-448.00,1313.00,1349,20250115,-46.92,589,20241204,21.56,1349,-46.92,20250115,663,7.99,20250304,1349,-46.92,20250115,589,21.56,20241204,0.01,N,001210,500,287 억,,7542099,N,N,13,N,00,N

001230/price/prices-20250301.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
+20250306,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7780,130,2,1.70,463332605,59542,177.43,7670,7880,7640,9940,5360,7650,7781.61,10.05,0,20102,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2474,1.80,0.15,12,0.19,4328.00,51560.00,9130,20240222,-14.79,6900,20250203,12.75,7880,-1.27,20250306,6900,12.75,20250203,8790,-11.49,20240516,6900,12.75,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,9,N,00,N
+20250306,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7810,160,2,2.09,443381465,56983,169.80,7670,7880,7640,9940,5360,7650,7780.94,10.05,0,18638,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2484,1.80,0.15,12,0.18,4328.00,51560.00,9130,20240222,-14.46,6900,20250203,13.19,7880,-0.89,20250306,6900,13.19,20250203,8790,-11.15,20240516,6900,13.19,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
+20250306,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7840,190,2,2.48,387313385,49808,148.42,7670,7880,7640,9940,5360,7650,7776.13,10.05,0,18195,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2493,1.81,0.15,12,0.16,4328.00,51560.00,9130,20240222,-14.13,6900,20250203,13.62,7880,-0.51,20250306,6900,13.62,20250203,8790,-10.81,20240516,6900,13.62,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
+20250306,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7750,100,2,1.31,195081885,25257,75.26,7670,7780,7640,9940,5360,7650,7723.87,10.05,0,9055,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2465,1.79,0.15,12,0.08,4328.00,51560.00,9130,20240222,-15.12,6900,20250203,12.32,7790,-0.51,20250227,6900,12.32,20250203,8790,-11.83,20240516,6900,12.32,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
+20250306,120116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7750,100,2,1.31,155102775,20107,59.92,7670,7760,7640,9940,5360,7650,7713.87,10.05,0,7253,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2465,1.79,0.15,12,0.06,4328.00,51560.00,9130,20240222,-15.12,6900,20250203,12.32,7790,-0.51,20250227,6900,12.32,20250203,8790,-11.83,20240516,6900,12.32,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
+20250306,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7710,60,2,0.78,110792400,14383,42.86,7670,7740,7640,9940,5360,7650,7703.01,10.05,0,6157,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2452,1.78,0.15,12,0.05,4328.00,51560.00,9130,20240222,-15.55,6900,20250203,11.74,7790,-1.03,20250227,6900,11.74,20250203,8790,-12.29,20240516,6900,11.74,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
+20250306,100116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7710,60,2,0.78,87656610,11380,33.91,7670,7740,7640,9940,5360,7650,7702.69,10.05,0,5382,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2452,1.78,0.15,12,0.04,4328.00,51560.00,9130,20240222,-15.55,6900,20250203,11.74,7790,-1.03,20250227,6900,11.74,20250203,8790,-12.29,20240516,6900,11.74,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
+20250306,090116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7670,20,2,0.26,53690,7,0.02,7670,7670,7670,9940,5360,7650,7670.00,10.05,0,0,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2439,1.77,0.15,12,0.00,4328.00,51560.00,9130,20240222,-15.99,6900,20250203,11.16,7790,-1.54,20250227,6900,11.16,20250203,8790,-12.74,20240516,6900,11.16,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
 20250305,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7650,70,2,0.92,256701110,33527,93.91,7580,7770,7540,9850,5310,7580,7656.82,10.02,0,10192,7720,7650,7550,7480,7380,7685,7515,2711,2270,5000,5600,10,1,31800483,2433,1.77,0.15,12,0.11,4328.00,51560.00,9130,20240222,-16.21,6900,20250203,10.87,7790,-1.80,20250227,6900,10.87,20250203,8790,-12.97,20240516,6900,10.87,20250203,0.64,N,001230,5000,2710 억,,3187146,N,N,6,N,00,N
 20250305,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7700,120,2,1.58,228258140,29813,83.51,7580,7770,7540,9850,5310,7580,7656.33,10.02,0,9152,7720,7650,7550,7480,7380,7685,7515,2711,2270,5000,5600,10,1,31800483,2449,1.78,0.15,12,0.09,4328.00,51560.00,9130,20240222,-15.66,6900,20250203,11.59,7790,-1.16,20250227,6900,11.59,20250203,8790,-12.40,20240516,6900,11.59,20250203,0.64,N,001230,5000,2710 억,,3187146,N,N,4,N,00,N
 20250305,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7660,80,2,1.06,209017015,27308,76.49,7580,7770,7540,9850,5310,7580,7654.06,10.02,0,7988,7720,7650,7550,7480,7380,7685,7515,2711,2270,5000,5600,10,1,31800483,2436,1.77,0.15,12,0.09,4328.00,51560.00,9130,20240222,-16.10,6900,20250203,11.01,7790,-1.67,20250227,6900,11.01,20250203,8790,-12.86,20240516,6900,11.01,20250203,0.64,N,001230,5000,2710 억,,3187146,N,N,4,N,00,N

001250/price/prices-20250301.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
+20250306,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2720,-25,5,-0.91,2536653003,924849,44.07,2735,2790,2705,3565,1925,2745,2742.80,6.22,0,151117,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2245,8.10,0.53,12,1.12,336.00,5119.00,4455,20240920,-38.95,2325,20240418,16.99,2910,-6.53,20250120,2470,10.12,20250207,4455,-38.95,20240920,2325,16.99,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
+20250306,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2715,-30,5,-1.09,2434888026,887358,42.28,2735,2790,2705,3565,1925,2745,2743.97,6.22,0,151605,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2241,8.08,0.53,12,1.08,336.00,5119.00,4455,20240920,-39.06,2325,20240418,16.77,2910,-6.70,20250120,2470,9.92,20250207,4455,-39.06,20240920,2325,16.77,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
+20250306,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2725,-20,5,-0.73,2203173786,801984,38.21,2735,2790,2715,3565,1925,2745,2747.16,6.22,0,148373,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2249,8.11,0.53,12,0.97,336.00,5119.00,4455,20240920,-38.83,2325,20240418,17.20,2910,-6.36,20250120,2470,10.32,20250207,4455,-38.83,20240920,2325,17.20,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
+20250306,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2735,-10,5,-0.36,2040531291,742419,35.37,2735,2790,2715,3565,1925,2745,2748.50,6.22,0,175532,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2257,8.14,0.53,12,0.90,336.00,5119.00,4455,20240920,-38.61,2325,20240418,17.63,2910,-6.01,20250120,2470,10.73,20250207,4455,-38.61,20240920,2325,17.63,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
+20250306,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2740,-5,5,-0.18,1912573027,695694,33.15,2735,2790,2715,3565,1925,2745,2749.17,6.22,0,160825,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2261,8.15,0.54,12,0.84,336.00,5119.00,4455,20240920,-38.50,2325,20240418,17.85,2910,-5.84,20250120,2470,10.93,20250207,4455,-38.50,20240920,2325,17.85,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
+20250306,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2730,-15,5,-0.55,1689293878,614105,29.26,2735,2790,2715,3565,1925,2745,2750.83,6.22,0,124372,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2253,8.12,0.53,12,0.74,336.00,5119.00,4455,20240920,-38.72,2325,20240418,17.42,2910,-6.19,20250120,2470,10.53,20250207,4455,-38.72,20240920,2325,17.42,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
+20250306,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2737,-8,5,-0.29,1330409289,482717,23.00,2735,2790,2730,3565,1925,2745,2756.11,6.22,0,87867,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2259,8.15,0.53,12,0.58,336.00,5119.00,4455,20240920,-38.56,2325,20240418,17.72,2910,-5.95,20250120,2470,10.81,20250207,4455,-38.56,20240920,2325,17.72,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
+20250306,090116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2750,5,2,0.18,70744755,25844,1.23,2735,2755,2730,3565,1925,2745,2737.03,6.22,0,3557,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2270,8.18,0.54,12,0.03,336.00,5119.00,4455,20240920,-38.27,2325,20240418,18.28,2910,-5.50,20250120,2470,11.34,20250207,4455,-38.27,20240920,2325,18.28,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
 20250305,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2745,170,2,6.60,5632792696,2080928,628.00,2565,2750,2565,3345,1805,2575,2706.75,5.78,0,343463,2631,2602,2561,2532,2491,2617,2547,2063,770,2500,1640,5,1,82533764,2266,8.17,0.54,12,2.52,336.00,5119.00,4455,20240920,-38.38,2325,20240418,18.06,2910,-5.67,20250120,2470,11.13,20250207,4455,-38.38,20240920,2325,18.06,20240418,4.09,N,001250,2500,2063 억,,4770218,N,N,40,N,00,N
 20250305,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2735,160,2,6.21,5207372722,1925710,581.16,2565,2750,2565,3345,1805,2575,2704.13,5.78,0,289659,2631,2602,2561,2532,2491,2617,2547,2063,770,2500,1640,5,1,82533764,2257,8.14,0.53,12,2.33,336.00,5119.00,4455,20240920,-38.61,2325,20240418,17.63,2910,-6.01,20250120,2470,10.73,20250207,4455,-38.61,20240920,2325,17.63,20240418,4.09,N,001250,2500,2063 억,,4770218,N,N,0,N,00,N
 20250305,140115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2725,150,2,5.83,4885580999,1807874,545.60,2565,2750,2565,3345,1805,2575,2702.39,5.78,0,280942,2631,2602,2561,2532,2491,2617,2547,2063,770,2500,1640,5,1,82533764,2249,8.11,0.53,12,2.19,336.00,5119.00,4455,20240920,-38.83,2325,20240418,17.20,2910,-6.36,20250120,2470,10.32,20250207,4455,-38.83,20240920,2325,17.20,20240418,4.09,N,001250,2500,2063 억,,4770218,N,N,0,N,00,N

001260/price/prices-20250301.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
+20250306,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8290,60,2,0.73,150915000,18301,101.47,8230,8300,8180,10690,5770,8230,8246.27,1.35,0,1853,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,815,13.61,0.72,12,0.19,609.00,11513.00,10500,20241113,-21.05,5660,20240418,46.47,8760,-5.37,20250206,7420,11.73,20250203,10500,-21.05,20241113,5660,46.47,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
+20250306,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,50,2,0.61,144036290,17471,96.87,8230,8300,8180,10690,5770,8230,8244.31,1.35,0,1810,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,814,13.60,0.72,12,0.18,609.00,11513.00,10500,20241113,-21.14,5660,20240418,46.29,8760,-5.48,20250206,7420,11.59,20250203,10500,-21.14,20241113,5660,46.29,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
+20250306,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,50,2,0.61,115275990,13983,77.53,8230,8300,8180,10690,5770,8230,8244.01,1.35,0,1540,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,814,13.60,0.72,12,0.14,609.00,11513.00,10500,20241113,-21.14,5660,20240418,46.29,8760,-5.48,20250206,7420,11.59,20250203,10500,-21.14,20241113,5660,46.29,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
+20250306,130116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8220,-10,5,-0.12,100556920,12202,67.65,8230,8300,8180,10690,5770,8230,8241.02,1.35,0,643,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,808,13.50,0.71,12,0.12,609.00,11513.00,10500,20241113,-21.71,5660,20240418,45.23,8760,-6.16,20250206,7420,10.78,20250203,10500,-21.71,20241113,5660,45.23,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
+20250306,120117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,70,2,0.85,86458650,10495,58.19,8230,8300,8180,10690,5770,8230,8238.08,1.35,0,229,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,816,13.63,0.72,12,0.11,609.00,11513.00,10500,20241113,-20.95,5660,20240418,46.64,8760,-5.25,20250206,7420,11.86,20250203,10500,-20.95,20241113,5660,46.64,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
+20250306,110116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8220,-10,5,-0.12,64476610,7831,43.42,8230,8300,8190,10690,5770,8230,8233.51,1.35,0,-882,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,808,13.50,0.71,12,0.08,609.00,11513.00,10500,20241113,-21.71,5660,20240418,45.23,8760,-6.16,20250206,7420,10.78,20250203,10500,-21.71,20241113,5660,45.23,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
+20250306,100116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8240,10,2,0.12,43575520,5283,29.29,8230,8300,8190,10690,5770,8230,8248.25,1.35,0,-744,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,810,13.53,0.72,12,0.05,609.00,11513.00,10500,20241113,-21.52,5660,20240418,45.58,8760,-5.94,20250206,7420,11.05,20250203,10500,-21.52,20241113,5660,45.58,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
+20250306,090117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8230,0,3,0.00,1497860,182,1.01,8230,8230,8230,10690,5770,8230,8230.00,1.35,0,181,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,809,13.51,0.71,12,0.00,609.00,11513.00,10500,20241113,-21.62,5660,20240418,45.41,8760,-6.05,20250206,7420,10.92,20250203,10500,-21.62,20241113,5660,45.41,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
 20250305,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8230,230,2,2.88,148143975,18036,50.83,8170,8300,8030,10400,5600,8000,8213.79,1.27,0,7165,8780,8390,8020,7630,7260,8205,7445,492,2400,5000,5120,10,1,9832572,809,13.51,0.71,12,0.18,609.00,11513.00,10500,20241113,-21.62,5660,20240418,45.41,8760,-6.05,20250206,7420,10.92,20250203,10500,-21.62,20241113,5660,45.41,20240418,0.29,N,001260,5000,491 억,,124616,N,N,4,N,00,N
 20250305,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8250,250,2,3.12,135169405,16466,46.40,8170,8300,8030,10400,5600,8000,8209.00,1.27,0,6850,8780,8390,8020,7630,7260,8205,7445,492,2400,5000,5120,10,1,9832572,811,13.55,0.72,12,0.17,609.00,11513.00,10500,20241113,-21.43,5660,20240418,45.76,8760,-5.82,20250206,7420,11.19,20250203,10500,-21.43,20241113,5660,45.76,20240418,0.29,N,001260,5000,491 억,,124616,N,N,1,N,00,N
 20250305,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8240,240,2,3.00,64636335,7897,22.25,8170,8300,8030,10400,5600,8000,8184.92,1.27,0,1463,8780,8390,8020,7630,7260,8205,7445,492,2400,5000,5120,10,1,9832572,810,13.53,0.72,12,0.08,609.00,11513.00,10500,20241113,-21.52,5660,20240418,45.58,8760,-5.94,20250206,7420,11.05,20250203,10500,-21.52,20241113,5660,45.58,20240418,0.29,N,001260,5000,491 억,,124616,N,N,1,N,00,N

001270/price/prices-20250301.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
+20250306,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,100,2,0.37,156082425,5772,646.36,26800,27400,26800,34800,18800,26800,27041.31,1.32,0,129,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2789,6.28,0.44,12,0.06,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137127,N,N,5,N,00,N
+20250306,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,100,2,0.37,155463725,5749,643.78,26800,27400,26800,34800,18800,26800,27041.87,1.32,0,109,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2789,6.28,0.44,12,0.06,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
+20250306,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,200,2,0.75,114675625,4239,474.69,26800,27400,26800,34800,18800,26800,27052.52,1.32,0,321,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2800,6.30,0.44,12,0.04,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26500,1.89,20250304,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
+20250306,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27050,250,2,0.93,80473025,2973,332.92,26800,27400,26800,34800,18800,26800,27067.95,1.32,0,195,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2805,6.31,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.31,22000,20240412,22.95,27800,-2.70,20250109,26500,2.08,20250304,30500,-11.31,20241107,22000,22.95,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
+20250306,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,150,2,0.56,54765725,2023,226.54,26800,27400,26800,34800,18800,26800,27071.54,1.32,0,221,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2795,6.29,0.44,12,0.02,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
+20250306,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,50,2,0.19,29606150,1092,122.28,26800,27400,26800,34800,18800,26800,27111.86,1.32,0,133,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2784,6.26,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
+20250306,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,100,2,0.37,107450,4,0.45,26800,26900,26800,34800,18800,26800,26862.50,1.32,0,-1,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2789,6.28,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
+20250306,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,0,3,0.00,0,0,0.00,0,0,0,34800,18800,26800,0.00,1.32,0,0,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2779,6.25,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
 20250305,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-50,5,-0.19,23971600,893,35.27,26600,27000,26600,34900,18800,26850,26843.90,1.32,0,-215,27550,27200,26850,26500,26150,27375,26675,518,8050,5000,19330,50,1,10369886,2779,6.25,0.44,12,0.01,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,137314,N,N,4,N,00,N
 20250305,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,0,3,0.00,8761550,326,12.88,26600,27000,26600,34900,18800,26850,26875.92,1.32,0,-165,27550,27200,26850,26500,26150,27375,26675,518,8050,5000,19330,50,1,10369886,2784,6.26,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,137314,N,N,0,N,00,N
 20250305,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,50,2,0.19,5270700,196,7.74,26600,27000,26600,34900,18800,26850,26891.33,1.32,0,-49,27550,27200,26850,26500,26150,27375,26675,518,8050,5000,19330,50,1,10369886,2789,6.28,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137314,N,N,0,N,00,N

001290/price/prices-20250301.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
+20250306,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,49741265,120057,140.53,410,424,410,536,290,413,414.31,0.28,0,2818,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.11,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
+20250306,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,47003499,113412,132.75,410,424,410,536,290,413,414.45,0.28,0,6368,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.10,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
+20250306,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,46896773,113153,132.45,410,424,410,536,290,413,414.45,0.28,0,6369,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.10,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
+20250306,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,45975793,110923,129.84,410,424,410,536,290,413,414.48,0.28,0,6369,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.10,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
+20250306,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,413,0,3,0.00,45185625,109010,127.60,410,424,410,536,290,413,414.51,0.28,0,6369,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,447,82.60,0.19,12,0.10,5.00,2193.00,830,20240223,-50.24,401,20241209,2.99,443,-6.77,20250123,410,0.73,20250306,799,-48.31,20240312,401,2.99,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
+20250306,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,415,2,2,0.48,33003239,79570,93.14,410,424,410,536,290,413,414.77,0.28,0,6381,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,450,83.00,0.19,12,0.07,5.00,2193.00,830,20240223,-50.00,401,20241209,3.49,443,-6.32,20250123,410,1.22,20250306,799,-48.06,20240312,401,3.49,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
+20250306,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,414,1,2,0.24,32553389,78483,91.87,410,424,410,536,290,413,414.78,0.28,0,6419,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,449,82.80,0.19,12,0.07,5.00,2193.00,830,20240223,-50.12,401,20241209,3.24,443,-6.55,20250123,410,0.98,20250306,799,-48.19,20240312,401,3.24,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
+20250306,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,410,-3,5,-0.73,1843360,4496,5.26,410,410,410,536,290,413,410.00,0.28,0,0,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,444,82.00,0.19,12,0.00,5.00,2193.00,830,20240223,-50.60,401,20241209,2.24,443,-7.45,20250123,410,0.00,20250306,799,-48.69,20240312,401,2.24,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
 20250305,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,413,0,3,0.00,34720675,83609,29.07,414,428,411,536,290,413,415.27,0.27,0,2712,442,427,420,405,398,424,402,1096,123,1000,280,1,1,108337120,447,82.60,0.19,12,0.08,5.00,2193.00,850,20240221,-51.41,401,20241209,2.99,443,-6.77,20250123,411,0.49,20250305,800,-48.38,20240305,401,2.99,20241209,0.19,N,001290,1000,1096 억,,296228,N,N,7,N,00,N
 20250305,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,416,3,2,0.73,28729264,69095,24.02,414,428,412,536,290,413,415.79,0.27,0,5069,442,427,420,405,398,424,402,1096,123,1000,280,1,1,108337120,451,83.20,0.19,12,0.06,5.00,2193.00,850,20240221,-51.06,401,20241209,3.74,443,-6.09,20250123,411,1.22,20250214,800,-48.00,20240305,401,3.74,20241209,0.19,N,001290,1000,1096 억,,296228,N,N,7,N,00,N
 20250305,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,414,1,2,0.24,27470958,66057,22.97,414,428,412,536,290,413,415.87,0.27,0,5032,442,427,420,405,398,424,402,1096,123,1000,280,1,1,108337120,449,82.80,0.19,12,0.06,5.00,2193.00,850,20240221,-51.29,401,20241209,3.24,443,-6.55,20250123,411,0.73,20250214,800,-48.25,20240305,401,3.24,20241209,0.19,N,001290,1000,1096 억,,296228,N,N,7,N,00,N

001340/price/prices-20250301.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
+20250306,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6940,-120,5,-1.70,1066276015,152844,159.16,7060,7160,6880,9170,4950,7060,6976.24,2.09,0,-50892,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3117,40.35,1.45,12,0.34,172.00,4772.00,18440,20240612,-62.36,6550,20241227,5.95,8160,-14.95,20250107,6580,5.47,20250210,18440,-62.36,20240612,6550,5.95,20241227,0.70,N,001340,500,224 억,,938040,N,N,6,N,00,N
+20250306,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-140,5,-1.98,1020626515,146240,152.28,7060,7160,6880,9170,4950,7060,6979.12,2.09,0,-48000,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3108,40.23,1.45,12,0.33,172.00,4772.00,18440,20240612,-62.47,6550,20241227,5.65,8160,-15.20,20250107,6580,5.17,20250210,18440,-62.47,20240612,6550,5.65,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
+20250306,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-140,5,-1.98,773841320,110493,115.06,7060,7160,6920,9170,4950,7060,7003.53,2.09,0,-34345,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3108,40.23,1.45,12,0.25,172.00,4772.00,18440,20240612,-62.47,6550,20241227,5.65,8160,-15.20,20250107,6580,5.17,20250210,18440,-62.47,20240612,6550,5.65,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
+20250306,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,-80,5,-1.13,555535205,79130,82.40,7060,7160,6950,9170,4950,7060,7020.54,2.09,0,-24254,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3135,40.58,1.46,12,0.18,172.00,4772.00,18440,20240612,-62.15,6550,20241227,6.56,8160,-14.46,20250107,6580,6.08,20250210,18440,-62.15,20240612,6550,6.56,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
+20250306,120117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7030,-30,5,-0.42,437344305,62247,64.82,7060,7160,6950,9170,4950,7060,7025.95,2.09,0,-22605,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3158,40.87,1.47,12,0.14,172.00,4772.00,18440,20240612,-61.88,6550,20241227,7.33,8160,-13.85,20250107,6580,6.84,20250210,18440,-61.88,20240612,6550,7.33,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
+20250306,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,-60,5,-0.85,365600130,52067,54.22,7060,7160,6950,9170,4950,7060,7021.72,2.09,0,-16944,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3144,40.70,1.47,12,0.12,172.00,4772.00,18440,20240612,-62.04,6550,20241227,6.87,8160,-14.22,20250107,6580,6.38,20250210,18440,-62.04,20240612,6550,6.87,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
+20250306,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,-80,5,-1.13,302625080,43062,44.84,7060,7160,6950,9170,4950,7060,7027.66,2.09,0,-18767,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3135,40.58,1.46,12,0.10,172.00,4772.00,18440,20240612,-62.15,6550,20241227,6.56,8160,-14.46,20250107,6580,6.08,20250210,18440,-62.15,20240612,6550,6.56,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
+20250306,090118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,0,3,0.00,4356020,617,0.64,7060,7060,7060,9170,4950,7060,7060.00,2.09,0,439,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3171,41.05,1.48,12,0.00,172.00,4772.00,18440,20240612,-61.71,6550,20241227,7.79,8160,-13.48,20250107,6580,7.29,20250210,18440,-61.71,20240612,6550,7.79,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
 20250305,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,90,2,1.29,674041385,95316,44.03,7000,7160,7000,9060,4880,6970,7072.04,2.00,0,30900,7356,7162,7056,6862,6756,7110,6810,225,2090,500,4320,10,1,44918407,3171,41.05,1.48,12,0.21,172.00,4772.00,18440,20240612,-61.71,6550,20241227,7.79,8160,-13.48,20250107,6580,7.29,20250210,18440,-61.71,20240612,6550,7.79,20241227,0.72,N,001340,500,224 억,,900081,N,N,44,N,00,N
 20250305,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,100,2,1.43,635503580,89863,41.51,7000,7160,7000,9060,4880,6970,7072.31,2.00,0,29119,7356,7162,7056,6862,6756,7110,6810,225,2090,500,4320,10,1,44918407,3176,41.10,1.48,12,0.20,172.00,4772.00,18440,20240612,-61.66,6550,20241227,7.94,8160,-13.36,20250107,6580,7.45,20250210,18440,-61.66,20240612,6550,7.94,20241227,0.72,N,001340,500,224 억,,900081,N,N,178,N,00,N
 20250305,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,80,2,1.15,509156200,71960,33.24,7000,7160,7000,9060,4880,6970,7076.05,2.00,0,20620,7356,7162,7056,6862,6756,7110,6810,225,2090,500,4320,10,1,44918407,3167,40.99,1.48,12,0.16,172.00,4772.00,18440,20240612,-61.77,6550,20241227,7.63,8160,-13.60,20250107,6580,7.14,20250210,18440,-61.77,20240612,6550,7.63,20241227,0.72,N,001340,500,224 억,,900081,N,N,178,N,00,N

001360/price/prices-20250301.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
+20250306,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1558,-17,5,-1.08,415407851,264685,156.94,1580,1596,1510,2045,1103,1575,1569.44,6.09,0,-43337,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1467,-4.60,1.47,12,0.28,-339.00,1063.00,2410,20240223,-35.35,1390,20241209,12.09,1667,-6.54,20250224,1410,10.50,20250203,2220,-29.82,20240925,1390,12.09,20241209,0.52,N,001360,500,470 억,,5731282,N,N,8,N,00,N
+20250306,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1553,-22,5,-1.40,369485263,234826,139.24,1580,1596,1549,2045,1103,1575,1573.44,6.09,0,-42291,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1462,-4.58,1.46,12,0.25,-339.00,1063.00,2410,20240223,-35.56,1390,20241209,11.73,1667,-6.84,20250224,1410,10.14,20250203,2220,-30.05,20240925,1390,11.73,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
+20250306,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1567,-8,5,-0.51,299196059,189791,112.54,1580,1596,1567,2045,1103,1575,1576.45,6.09,0,-16822,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1476,-4.62,1.47,12,0.20,-339.00,1063.00,2410,20240223,-34.98,1390,20241209,12.73,1667,-6.00,20250224,1410,11.13,20250203,2220,-29.41,20240925,1390,12.73,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
+20250306,130117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1572,-3,5,-0.19,246196399,156020,92.51,1580,1596,1570,2045,1103,1575,1577.98,6.09,0,8743,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1480,-4.64,1.48,12,0.17,-339.00,1063.00,2410,20240223,-34.77,1390,20241209,13.09,1667,-5.70,20250224,1410,11.49,20250203,2220,-29.19,20240925,1390,13.09,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
+20250306,120118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1572,-3,5,-0.19,227765110,144297,85.56,1580,1596,1570,2045,1103,1575,1578.45,6.09,0,8169,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1480,-4.64,1.48,12,0.15,-339.00,1063.00,2410,20240223,-34.77,1390,20241209,13.09,1667,-5.70,20250224,1410,11.49,20250203,2220,-29.19,20240925,1390,13.09,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
+20250306,110117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1572,-3,5,-0.19,194867777,123401,73.17,1580,1596,1570,2045,1103,1575,1579.14,6.09,0,3418,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1480,-4.64,1.48,12,0.13,-339.00,1063.00,2410,20240223,-34.77,1390,20241209,13.09,1667,-5.70,20250224,1410,11.49,20250203,2220,-29.19,20240925,1390,13.09,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
+20250306,100117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1580,5,2,0.32,125610062,79471,47.12,1580,1596,1570,2045,1103,1575,1580.58,6.09,0,-5509,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1488,-4.66,1.49,12,0.08,-339.00,1063.00,2410,20240223,-34.44,1390,20241209,13.67,1667,-5.22,20250224,1410,12.06,20250203,2220,-28.83,20240925,1390,13.67,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
+20250306,090118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1577,2,2,0.13,91571,58,0.03,1580,1580,1577,2045,1103,1575,1578.81,6.09,0,10,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1485,-4.65,1.48,12,0.00,-339.00,1063.00,2410,20240223,-34.56,1390,20241209,13.45,1667,-5.40,20250224,1410,11.84,20250203,2220,-28.96,20240925,1390,13.45,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
 20250305,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1575,12,2,0.77,267142474,168632,72.18,1566,1609,1545,2030,1095,1563,1584.23,6.07,0,9961,1615,1588,1571,1544,1527,1580,1536,471,467,500,1090,1,1,94162079,1483,-4.65,1.48,12,0.18,-339.00,1063.00,2410,20240223,-34.65,1390,20241209,13.31,1667,-5.52,20250224,1410,11.70,20250203,2220,-29.05,20240925,1390,13.31,20241209,0.51,N,001360,500,470 억,,5719983,N,N,42,N,00,N
 20250305,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1578,15,2,0.96,256481638,161863,69.28,1566,1609,1545,2030,1095,1563,1584.56,6.07,0,11287,1615,1588,1571,1544,1527,1580,1536,471,467,500,1090,1,1,94162079,1486,-4.65,1.48,12,0.17,-339.00,1063.00,2410,20240223,-34.52,1390,20241209,13.53,1667,-5.34,20250224,1410,11.91,20250203,2220,-28.92,20240925,1390,13.53,20241209,0.51,N,001360,500,470 억,,5719983,N,N,40,N,00,N
 20250305,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1570,7,2,0.45,222508867,140267,60.04,1566,1609,1545,2030,1095,1563,1586.32,6.07,0,2811,1615,1588,1571,1544,1527,1580,1536,471,467,500,1090,1,1,94162079,1478,-4.63,1.48,12,0.15,-339.00,1063.00,2410,20240223,-34.85,1390,20241209,12.95,1667,-5.82,20250224,1410,11.35,20250203,2220,-29.28,20240925,1390,12.95,20241209,0.51,N,001360,500,470 억,,5719983,N,N,40,N,00,N

001380/price/prices-20250301.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
+20250306,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2910,-35,5,-1.19,1224699653,420818,73.27,2930,2965,2880,3825,2065,2945,2910.29,1.54,0,1232,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1308,6.48,0.93,12,0.94,449.00,3138.00,4820,20241219,-39.63,1420,20240229,104.93,4235,-31.29,20250120,2815,3.37,20250304,4820,-39.63,20241219,1760,65.34,20240531,8.35,N,001380,500,224 억,,694266,N,N,4,N,00,N
+20250306,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2905,-40,5,-1.36,1093868298,375834,65.44,2930,2965,2880,3825,2065,2945,2910.51,1.54,0,-8865,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1306,6.47,0.93,12,0.84,449.00,3138.00,4820,20241219,-39.73,1420,20240229,104.58,4235,-31.40,20250120,2815,3.20,20250304,4820,-39.73,20241219,1760,65.06,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
+20250306,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2905,-40,5,-1.36,894613993,307041,53.46,2930,2965,2880,3825,2065,2945,2913.66,1.54,0,-38971,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1306,6.47,0.93,12,0.68,449.00,3138.00,4820,20241219,-39.73,1420,20240229,104.58,4235,-31.40,20250120,2815,3.20,20250304,4820,-39.73,20241219,1760,65.06,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
+20250306,130117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2887,-58,5,-1.97,791599946,271514,47.28,2930,2965,2885,3825,2065,2945,2915.50,1.54,0,-52825,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1298,6.43,0.92,12,0.60,449.00,3138.00,4820,20241219,-40.10,1420,20240229,103.31,4235,-31.83,20250120,2815,2.56,20250304,4820,-40.10,20241219,1760,64.03,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
+20250306,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2905,-40,5,-1.36,645760190,221079,38.50,2930,2965,2895,3825,2065,2945,2920.95,1.54,0,-48649,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1306,6.47,0.93,12,0.49,449.00,3138.00,4820,20241219,-39.73,1420,20240229,104.58,4235,-31.40,20250120,2815,3.20,20250304,4820,-39.73,20241219,1760,65.06,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
+20250306,110118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2895,-50,5,-1.70,615356170,210590,36.67,2930,2965,2895,3825,2065,2945,2922.06,1.54,0,-46889,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1302,6.45,0.92,12,0.47,449.00,3138.00,4820,20241219,-39.94,1420,20240229,103.87,4235,-31.64,20250120,2815,2.84,20250304,4820,-39.94,20241219,1760,64.49,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
+20250306,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2900,-45,5,-1.53,494514520,168983,29.42,2930,2965,2895,3825,2065,2945,2926.42,1.54,0,-40123,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1304,6.46,0.92,12,0.38,449.00,3138.00,4820,20241219,-39.83,1420,20240229,104.23,4235,-31.52,20250120,2815,3.02,20250304,4820,-39.83,20241219,1760,64.77,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
+20250306,090118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2955,10,2,0.34,79165670,26969,4.70,2930,2965,2930,3825,2065,2945,2935.43,1.54,0,8901,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1329,6.58,0.94,12,0.06,449.00,3138.00,4820,20241219,-38.69,1420,20240229,108.10,4235,-30.22,20250120,2815,4.97,20250304,4820,-38.69,20241219,1760,67.90,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
 20250305,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2945,65,2,2.26,1627059966,560256,72.66,2880,2955,2850,3740,2020,2880,2904.05,1.38,0,70268,3023,2951,2883,2811,2743,2987,2847,225,860,500,1780,5,1,44964143,1324,6.56,0.94,12,1.25,449.00,3138.00,4820,20241219,-38.90,1420,20240229,107.39,4235,-30.46,20250120,2815,4.62,20250304,4820,-38.90,20241219,1760,67.33,20240531,8.30,N,001380,500,224 억,,619427,N,N,21,N,00,N
 20250305,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2945,65,2,2.26,1529160066,526990,68.35,2880,2950,2850,3740,2020,2880,2901.69,1.38,0,65526,3023,2951,2883,2811,2743,2987,2847,225,860,500,1780,5,1,44964143,1324,6.56,0.94,12,1.17,449.00,3138.00,4820,20241219,-38.90,1420,20240229,107.39,4235,-30.46,20250120,2815,4.62,20250304,4820,-38.90,20241219,1760,67.33,20240531,8.30,N,001380,500,224 억,,619427,N,N,18,N,00,N
 20250305,140117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2925,45,2,1.56,1381224036,476697,61.82,2880,2940,2850,3740,2020,2880,2897.49,1.38,0,55207,3023,2951,2883,2811,2743,2987,2847,225,860,500,1780,5,1,44964143,1315,6.51,0.93,12,1.06,449.00,3138.00,4820,20241219,-39.32,1420,20240229,105.99,4235,-30.93,20250120,2815,3.91,20250304,4820,-39.32,20241219,1760,66.19,20240531,8.30,N,001380,500,224 억,,619427,N,N,18,N,00,N

001390/price/prices-20250301.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
+20250306,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4050,35,2,0.87,391984147,97232,60.70,4025,4080,3990,5210,2815,4015,4031.43,5.33,0,1741,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2773,2.92,0.30,12,0.14,1388.00,13489.00,6660,20240222,-39.19,3310,20241209,22.36,4180,-3.11,20250226,3580,13.13,20250203,6400,-36.72,20240308,3310,22.36,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
+20250306,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4030,15,2,0.37,357846957,88771,55.42,4025,4080,3990,5210,2815,4015,4031.12,5.33,0,-1272,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2759,2.90,0.30,12,0.13,1388.00,13489.00,6660,20240222,-39.49,3310,20241209,21.75,4180,-3.59,20250226,3580,12.57,20250203,6400,-37.03,20240308,3310,21.75,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
+20250306,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4045,30,2,0.75,333173640,82658,51.60,4025,4080,3990,5210,2815,4015,4030.75,5.33,0,-2833,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2770,2.91,0.30,12,0.12,1388.00,13489.00,6660,20240222,-39.26,3310,20241209,22.21,4180,-3.23,20250226,3580,12.99,20250203,6400,-36.80,20240308,3310,22.21,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
+20250306,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4030,15,2,0.37,256039694,63578,39.69,4025,4080,3990,5210,2815,4015,4027.17,5.33,0,-10383,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2759,2.90,0.30,12,0.09,1388.00,13489.00,6660,20240222,-39.49,3310,20241209,21.75,4180,-3.59,20250226,3580,12.57,20250203,6400,-37.03,20240308,3310,21.75,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
+20250306,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4025,10,2,0.25,150751769,37470,23.39,4025,4080,3990,5210,2815,4015,4023.27,5.33,0,1101,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2756,2.90,0.30,12,0.05,1388.00,13489.00,6660,20240222,-39.56,3310,20241209,21.60,4180,-3.71,20250226,3580,12.43,20250203,6400,-37.11,20240308,3310,21.60,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
+20250306,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4020,5,2,0.12,109249834,27175,16.97,4025,4080,3990,5210,2815,4015,4020.23,5.33,0,-58,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2752,2.90,0.30,12,0.04,1388.00,13489.00,6660,20240222,-39.64,3310,20241209,21.45,4180,-3.83,20250226,3580,12.29,20250203,6400,-37.19,20240308,3310,21.45,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
+20250306,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4005,-10,5,-0.25,85777984,21333,13.32,4025,4080,3990,5210,2815,4015,4020.91,5.33,0,691,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2742,2.89,0.30,12,0.03,1388.00,13489.00,6660,20240222,-39.86,3310,20241209,21.00,4180,-4.19,20250226,3580,11.87,20250203,6400,-37.42,20240308,3310,21.00,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
+20250306,090118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4075,60,2,1.49,10296420,2557,1.60,4025,4075,4025,5210,2815,4015,4026.76,5.33,0,1245,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2790,2.94,0.30,12,0.00,1388.00,13489.00,6660,20240222,-38.81,3310,20241209,23.11,4180,-2.51,20250226,3580,13.83,20250203,6400,-36.33,20240308,3310,23.11,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
 20250305,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4015,170,2,4.42,629578877,159110,132.58,3805,4030,3805,4995,2695,3845,3956.86,5.24,0,64375,3975,3910,3855,3790,3735,3882,3762,711,1150,1000,2760,5,1,68469040,2749,2.89,0.30,12,0.23,1388.00,13489.00,6680,20240221,-39.90,3310,20241209,21.30,4180,-3.95,20250226,3580,12.15,20250203,6400,-37.27,20240308,3310,21.30,20241209,2.69,N,001390,1000,711 억,,3588156,N,N,0,N,00,N
 20250305,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4010,165,2,4.29,591141887,149528,124.60,3805,4030,3805,4995,2695,3845,3953.39,5.24,0,61943,3975,3910,3855,3790,3735,3882,3762,711,1150,1000,2760,5,1,68469040,2746,2.89,0.30,12,0.22,1388.00,13489.00,6680,20240221,-39.97,3310,20241209,21.15,4180,-4.07,20250226,3580,12.01,20250203,6400,-37.34,20240308,3310,21.15,20241209,2.69,N,001390,1000,711 억,,3588156,N,N,0,N,00,N
 20250305,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4010,165,2,4.29,478406452,121418,101.17,3805,4025,3805,4995,2695,3845,3940.16,5.24,0,48656,3975,3910,3855,3790,3735,3882,3762,711,1150,1000,2760,5,1,68469040,2746,2.89,0.30,12,0.18,1388.00,13489.00,6680,20240221,-39.97,3310,20241209,21.15,4180,-4.07,20250226,3580,12.01,20250203,6400,-37.34,20240308,3310,21.15,20241209,2.69,N,001390,1000,711 억,,3588156,N,N,0,N,00,N

001420/price/prices-20250301.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
+20250306,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-20,5,-0.55,2884799,789,51.70,3695,3720,3640,4755,2565,3660,3656.31,2.36,0,-21,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,277,-330.91,0.93,12,0.01,-11.00,3915.00,5080,20240412,-28.35,2790,20241209,30.47,4075,-10.67,20250226,3255,11.83,20250220,5080,-28.35,20240412,2790,30.47,20241209,0.00,N,001420,500,38 억,,179588,N,N,4,N,00,N
+20250306,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3645,-15,5,-0.41,2233239,610,39.97,3695,3720,3640,4755,2565,3660,3661.05,2.36,0,112,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,277,-331.36,0.93,12,0.01,-11.00,3915.00,5080,20240412,-28.25,2790,20241209,30.65,4075,-10.55,20250226,3255,11.98,20250220,5080,-28.25,20240412,2790,30.65,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
+20250306,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-20,5,-0.55,1314699,358,23.46,3695,3720,3640,4755,2565,3660,3672.34,2.36,0,83,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,277,-330.91,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.35,2790,20241209,30.47,4075,-10.67,20250226,3255,11.83,20250220,5080,-28.35,20240412,2790,30.47,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
+20250306,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3652,-8,5,-0.22,1121382,305,19.99,3695,3720,3652,4755,2565,3660,3676.66,2.36,0,108,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,278,-332.00,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.11,2790,20241209,30.90,4075,-10.38,20250226,3255,12.20,20250220,5080,-28.11,20240412,2790,30.90,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
+20250306,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3652,-8,5,-0.22,1121382,305,19.99,3695,3720,3652,4755,2565,3660,3676.66,2.36,0,108,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,278,-332.00,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.11,2790,20241209,30.90,4075,-10.38,20250226,3255,12.20,20250220,5080,-28.11,20240412,2790,30.90,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
+20250306,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3652,-8,5,-0.22,1121382,305,19.99,3695,3720,3652,4755,2565,3660,3676.66,2.36,0,108,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,278,-332.00,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.11,2790,20241209,30.90,4075,-10.38,20250226,3255,12.20,20250220,5080,-28.11,20240412,2790,30.90,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
+20250306,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3670,10,2,0.27,1117730,304,19.92,3695,3720,3660,4755,2565,3660,3676.74,2.36,0,108,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,279,-333.64,0.94,12,0.00,-11.00,3915.00,5080,20240412,-27.76,2790,20241209,31.54,4075,-9.94,20250226,3255,12.75,20250220,5080,-27.76,20240412,2790,31.54,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
+20250306,090119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,60,2,1.64,66535,18,1.18,3695,3720,3695,4755,2565,3660,3696.39,2.36,0,0,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,283,-338.18,0.95,12,0.00,-11.00,3915.00,5080,20240412,-26.77,2790,20241209,33.33,4075,-8.71,20250226,3255,14.29,20250220,5080,-26.77,20240412,2790,33.33,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
 20250305,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3660,55,2,1.53,5509850,1526,85.39,3565,3705,3565,4685,2525,3605,3610.65,2.36,0,322,3685,3645,3600,3560,3515,3647,3562,38,1080,500,2520,5,1,7600000,278,-332.73,0.93,12,0.02,-11.00,3915.00,5080,20240412,-27.95,2790,20241209,31.18,4075,-10.18,20250226,3255,12.44,20250220,5080,-27.95,20240412,2790,31.18,20241209,0.00,N,001420,500,38 억,,179271,N,N,2,N,00,N
 20250305,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3675,70,2,1.94,5217035,1446,80.92,3565,3705,3565,4685,2525,3605,3607.91,2.36,0,349,3685,3645,3600,3560,3515,3647,3562,38,1080,500,2520,5,1,7600000,279,-334.09,0.94,12,0.02,-11.00,3915.00,5080,20240412,-27.66,2790,20241209,31.72,4075,-9.82,20250226,3255,12.90,20250220,5080,-27.66,20240412,2790,31.72,20241209,0.00,N,001420,500,38 억,,179271,N,N,0,N,00,N
 20250305,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3685,80,2,2.22,4864985,1350,75.55,3565,3705,3565,4685,2525,3605,3603.69,2.36,0,393,3685,3645,3600,3560,3515,3647,3562,38,1080,500,2520,5,1,7600000,280,-335.00,0.94,12,0.02,-11.00,3915.00,5080,20240412,-27.46,2790,20241209,32.08,4075,-9.57,20250226,3255,13.21,20250220,5080,-27.46,20240412,2790,32.08,20241209,0.00,N,001420,500,38 억,,179271,N,N,0,N,00,N

001430/price/prices-20250301.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
+20250306,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21000,300,2,1.45,3004741825,143094,51.61,20700,21450,20600,26900,14500,20700,20998.38,8.04,0,20909,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7531,5.87,0.39,12,0.40,3576.00,54525.00,27350,20240226,-23.22,16640,20240805,26.20,21450,-2.10,20250306,17650,18.98,20250211,25700,-18.29,20240516,16640,26.20,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,55,N,00,N
+20250306,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20850,150,2,0.72,2704902975,128773,46.45,20700,21450,20600,26900,14500,20700,21005.21,8.04,0,21309,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7477,5.83,0.38,12,0.36,3576.00,54525.00,27350,20240226,-23.77,16640,20240805,25.30,21450,-2.80,20250306,17650,18.13,20250211,25700,-18.87,20240516,16640,25.30,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
+20250306,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20950,250,2,1.21,2283565300,108490,39.13,20700,21450,20700,26900,14500,20700,21048.63,8.04,0,15123,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7513,5.86,0.38,12,0.30,3576.00,54525.00,27350,20240226,-23.40,16640,20240805,25.90,21450,-2.33,20250306,17650,18.70,20250211,25700,-18.48,20240516,16640,25.90,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
+20250306,130118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21050,350,2,1.69,2104903225,99975,36.06,20700,21450,20700,26900,14500,20700,21054.30,8.04,0,14111,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7549,5.89,0.39,12,0.28,3576.00,54525.00,27350,20240226,-23.03,16640,20240805,26.50,21450,-1.86,20250306,17650,19.26,20250211,25700,-18.09,20240516,16640,26.50,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
+20250306,120119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21200,500,2,2.42,1799322100,85488,30.83,20700,21450,20700,26900,14500,20700,21047.66,8.04,0,11051,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7603,5.93,0.39,12,0.24,3576.00,54525.00,27350,20240226,-22.49,16640,20240805,27.40,21450,-1.17,20250306,17650,20.11,20250211,25700,-17.51,20240516,16640,27.40,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
+20250306,110119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21150,450,2,2.17,1596257500,75898,27.37,20700,21450,20700,26900,14500,20700,21031.62,8.04,0,10104,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7585,5.91,0.39,12,0.21,3576.00,54525.00,27350,20240226,-22.67,16640,20240805,27.10,21450,-1.40,20250306,17650,19.83,20250211,25700,-17.70,20240516,16640,27.10,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
+20250306,100119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21000,300,2,1.45,1279110125,60800,21.93,20700,21450,20700,26900,14500,20700,21038.00,8.04,0,4086,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7531,5.87,0.39,12,0.17,3576.00,54525.00,27350,20240226,-23.22,16640,20240805,26.20,21450,-2.10,20250306,17650,18.98,20250211,25700,-18.29,20240516,16640,26.20,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
+20250306,090119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20700,0,3,0.00,60578250,2919,1.05,20700,20950,20700,26900,14500,20700,20753.10,8.04,0,860,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7423,5.79,0.38,12,0.01,3576.00,54525.00,27350,20240226,-24.31,16640,20240805,24.40,20950,-1.19,20250306,17650,17.28,20250211,25700,-19.46,20240516,16640,24.40,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
 20250305,160118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20700,1300,2,6.70,5650762125,276050,479.30,19270,20900,19270,25200,13580,19400,20469.89,7.86,0,56938,19973,19686,19403,19116,18833,19545,18975,2193,5800,5000,13960,50,1,35862119,7423,5.79,0.38,12,0.77,3576.00,54525.00,27350,20240226,-24.31,16640,20240805,24.40,20900,-0.96,20250305,17650,17.28,20250211,25700,-19.46,20240516,16640,24.40,20240805,0.76,N,001430,5000,2193 억,,2818864,N,N,221,N,00,N
 20250305,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20750,1350,2,6.96,5098470875,249430,433.08,19270,20900,19270,25200,13580,19400,20440.49,7.86,0,59598,19973,19686,19403,19116,18833,19545,18975,2193,5800,5000,13960,50,1,35862119,7441,5.80,0.38,12,0.70,3576.00,54525.00,27350,20240226,-24.13,16640,20240805,24.70,20900,-0.72,20250305,17650,17.56,20250211,25700,-19.26,20240516,16640,24.70,20240805,0.76,N,001430,5000,2193 억,,2818864,N,N,2090,N,00,N
 20250305,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20575,1175,2,6.06,3608834725,177528,308.24,19270,20700,19270,25200,13580,19400,20328.26,7.86,0,48982,19973,19686,19403,19116,18833,19545,18975,2193,5800,5000,13960,50,1,35862119,7379,5.75,0.38,12,0.50,3576.00,54525.00,27350,20240226,-24.77,16640,20240805,23.65,20700,-0.60,20250305,17650,16.57,20250211,25700,-19.94,20240516,16640,23.65,20240805,0.76,N,001430,5000,2193 억,,2818864,N,N,2090,N,00,N

001440/price/prices-20250301.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
+20250306,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12450,120,2,0.97,17275615575,1372458,192.07,12510,12770,12410,16020,8640,12330,12587.64,5.89,0,108188,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23213,24.27,1.82,12,0.74,513.00,6838.00,20950,20240521,-40.57,8710,20240308,42.94,14440,-13.78,20250116,11120,11.96,20250102,20950,-40.57,20240521,8710,42.94,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,4107,N,00,N
+20250306,150118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12450,120,2,0.97,16480379445,1308539,183.13,12510,12770,12410,16020,8640,12330,12594.49,5.89,0,103951,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23213,24.27,1.82,12,0.70,513.00,6838.00,20950,20240521,-40.57,8710,20240308,42.94,14440,-13.78,20250116,11120,11.96,20250102,20950,-40.57,20240521,8710,42.94,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
+20250306,140119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12560,230,2,1.87,14298796030,1133710,158.66,12510,12770,12420,16020,8640,12330,12612.39,5.89,0,162100,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23418,24.48,1.84,12,0.61,513.00,6838.00,20950,20240521,-40.05,8710,20240308,44.20,14440,-13.02,20250116,11120,12.95,20250102,20950,-40.05,20240521,8710,44.20,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
+20250306,130119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12630,300,2,2.43,13477515115,1068448,149.53,12510,12770,12420,16020,8640,12330,12614.10,5.89,0,162485,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23548,24.62,1.85,12,0.57,513.00,6838.00,20950,20240521,-39.71,8710,20240308,45.01,14440,-12.53,20250116,11120,13.58,20250102,20950,-39.71,20240521,8710,45.01,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
+20250306,120119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12700,370,2,3.00,12517646700,992494,138.90,12510,12770,12420,16020,8640,12330,12612.31,5.89,0,154022,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23679,24.76,1.86,12,0.53,513.00,6838.00,20950,20240521,-39.38,8710,20240308,45.81,14440,-12.05,20250116,11120,14.21,20250102,20950,-39.38,20240521,8710,45.81,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
+20250306,110119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12570,240,2,1.95,9462939100,751899,105.23,12510,12760,12420,16020,8640,12330,12585.39,5.89,0,33753,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23436,24.50,1.84,12,0.40,513.00,6838.00,20950,20240521,-40.00,8710,20240308,44.32,14440,-12.95,20250116,11120,13.04,20250102,20950,-40.00,20240521,8710,44.32,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
+20250306,100119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12490,160,2,1.30,7735892105,613755,85.89,12510,12760,12420,16020,8640,12330,12604.20,5.89,0,38029,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23287,24.35,1.83,12,0.33,513.00,6838.00,20950,20240521,-40.38,8710,20240308,43.40,14440,-13.50,20250116,11120,12.32,20250102,20950,-40.38,20240521,8710,43.40,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
+20250306,090119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12480,150,2,1.22,566399680,45309,6.34,12510,12540,12450,16020,8640,12330,12500.82,5.89,0,-18295,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23269,24.33,1.83,12,0.02,513.00,6838.00,20950,20240521,-40.43,8710,20240308,43.28,14440,-13.57,20250116,11120,12.23,20250102,20950,-40.43,20240521,8710,43.28,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
 20250305,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12330,290,2,2.41,8603482390,704363,104.39,12020,12340,12020,15650,8430,12040,12214.14,5.82,0,133070,12446,12242,11976,11772,11506,12345,11875,1864,3610,1000,8900,10,1,186447300,22989,24.04,1.80,12,0.38,513.00,6838.00,20950,20240521,-41.15,8710,20240308,41.56,14440,-14.61,20250116,11120,10.88,20250102,20950,-41.15,20240521,8710,41.56,20240308,2.38,N,001440,1000,1864 억,,10854208,N,N,2238,N,00,N
 20250305,150119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12310,270,2,2.24,7977789925,653608,96.86,12020,12340,12020,15650,8430,12040,12205.77,5.82,0,134962,12446,12242,11976,11772,11506,12345,11875,1864,3610,1000,8900,10,1,186447300,22952,24.00,1.80,12,0.35,513.00,6838.00,20950,20240521,-41.24,8710,20240308,41.33,14440,-14.75,20250116,11120,10.70,20250102,20950,-41.24,20240521,8710,41.33,20240308,2.38,N,001440,1000,1864 억,,10854208,N,N,5128,N,00,N
 20250305,140118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12310,270,2,2.24,6912992340,567079,84.04,12020,12330,12020,15650,8430,12040,12190.53,5.82,0,118795,12446,12242,11976,11772,11506,12345,11875,1864,3610,1000,8900,10,1,186447300,22952,24.00,1.80,12,0.30,513.00,6838.00,20950,20240521,-41.24,8710,20240308,41.33,14440,-14.75,20250116,11120,10.70,20250102,20950,-41.24,20240521,8710,41.33,20240308,2.38,N,001440,1000,1864 억,,10854208,N,N,5128,N,00,N

001450/price/prices-20250301.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
+20250306,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23050,350,2,1.54,6334891800,274962,93.31,22850,23200,22850,29500,15900,22700,23039.15,38.54,0,-16172,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20607,3.39,0.34,12,0.31,6799.00,68491.00,36750,20240731,-37.28,22300,20250304,3.36,26650,-13.51,20250113,22300,3.36,20250304,36750,-37.28,20240731,22300,3.36,20250304,0.37,N,001450,500,447 억,,34452036,N,N,293,N,00,N
+20250306,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23100,400,2,1.76,5084585325,220740,74.91,22850,23200,22850,29500,15900,22700,23034.27,38.54,0,-3070,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20651,3.40,0.34,12,0.25,6799.00,68491.00,36750,20240731,-37.14,22300,20250304,3.59,26650,-13.32,20250113,22300,3.59,20250304,36750,-37.14,20240731,22300,3.59,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
+20250306,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23100,400,2,1.76,4388448675,190568,64.67,22850,23150,22850,29500,15900,22700,23028.26,38.54,0,1621,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20651,3.40,0.34,12,0.21,6799.00,68491.00,36750,20240731,-37.14,22300,20250304,3.59,26650,-13.32,20250113,22300,3.59,20250304,36750,-37.14,20240731,22300,3.59,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
+20250306,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23000,300,2,1.32,3533806375,153508,52.10,22850,23150,22850,29500,15900,22700,23020.34,38.54,0,-2846,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20562,3.38,0.34,12,0.17,6799.00,68491.00,36750,20240731,-37.41,22300,20250304,3.14,26650,-13.70,20250113,22300,3.14,20250304,36750,-37.41,20240731,22300,3.14,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
+20250306,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23000,300,2,1.32,3013025875,130879,44.42,22850,23150,22850,29500,15900,22700,23021.46,38.54,0,4250,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20562,3.38,0.34,12,0.15,6799.00,68491.00,36750,20240731,-37.41,22300,20250304,3.14,26650,-13.70,20250113,22300,3.14,20250304,36750,-37.41,20240731,22300,3.14,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
+20250306,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23000,300,2,1.32,2498331800,108511,36.82,22850,23150,22850,29500,15900,22700,23023.77,38.54,0,12842,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20562,3.38,0.34,12,0.12,6799.00,68491.00,36750,20240731,-37.41,22300,20250304,3.14,26650,-13.70,20250113,22300,3.14,20250304,36750,-37.41,20240731,22300,3.14,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
+20250306,100119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23100,400,2,1.76,1322253050,57471,19.50,22850,23150,22850,29500,15900,22700,23007.31,38.54,0,8801,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20651,3.40,0.34,12,0.06,6799.00,68491.00,36750,20240731,-37.14,22300,20250304,3.59,26650,-13.32,20250113,22300,3.59,20250304,36750,-37.14,20240731,22300,3.59,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
+20250306,090119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22950,250,2,1.10,97434150,4253,1.44,22850,23000,22850,29500,15900,22700,22909.51,38.54,0,1920,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20517,3.38,0.34,12,0.00,6799.00,68491.00,36750,20240731,-37.55,22300,20250304,2.91,26650,-13.88,20250113,22300,2.91,20250304,36750,-37.55,20240731,22300,2.91,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
 20250305,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22700,400,2,1.79,6640374350,293371,50.60,22450,22850,22450,28950,15650,22300,22634.90,38.49,0,124,23700,23000,22650,21950,21600,22825,21775,447,6650,500,16940,50,1,89400000,20294,3.34,0.33,12,0.33,6799.00,68491.00,36750,20240731,-38.23,22300,20250304,1.79,26650,-14.82,20250113,22300,1.79,20250304,36750,-38.23,20240731,22300,1.79,20250304,0.35,N,001450,500,447 억,,34410329,N,N,1243,N,00,N
 20250305,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22600,300,2,1.35,5939333400,262469,45.27,22450,22850,22450,28950,15650,22300,22628.92,38.49,0,97,23700,23000,22650,21950,21600,22825,21775,447,6650,500,16940,50,1,89400000,20204,3.32,0.33,12,0.29,6799.00,68491.00,36750,20240731,-38.50,22300,20250304,1.35,26650,-15.20,20250113,22300,1.35,20250304,36750,-38.50,20240731,22300,1.35,20250304,0.35,N,001450,500,447 억,,34410329,N,N,1113,N,00,N
 20250305,140118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22750,450,2,2.02,5240509925,231676,39.96,22450,22850,22450,28950,15650,22300,22620.23,38.49,0,8415,23700,23000,22650,21950,21600,22825,21775,447,6650,500,16940,50,1,89400000,20339,3.35,0.33,12,0.26,6799.00,68491.00,36750,20240731,-38.10,22300,20250304,2.02,26650,-14.63,20250113,22300,2.02,20250304,36750,-38.10,20240731,22300,2.02,20250304,0.35,N,001450,500,447 억,,34410329,N,N,1113,N,00,N

001460/price/prices-20250301.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
+20250306,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,0,3,0.00,15994750,588,18.48,27200,27400,27100,35600,19200,27400,27201.96,3.17,0,-250,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1711,9.72,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.27,26500,20250224,3.40,30200,-9.27,20250115,26500,3.40,20250224,510000,-94.63,20240306,26500,3.40,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
+20250306,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-300,5,-1.09,14543150,535,16.81,27200,27400,27100,35600,19200,27400,27183.46,3.17,0,-248,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1693,9.61,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.86,26500,20250224,2.26,30200,-10.26,20250115,26500,2.26,20250224,510000,-94.69,20240306,26500,2.26,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
+20250306,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-300,5,-1.09,11685650,430,13.51,27200,27400,27100,35600,19200,27400,27175.93,3.17,0,-180,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1693,9.61,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.86,26500,20250224,2.26,30200,-10.26,20250115,26500,2.26,20250224,510000,-94.69,20240306,26500,2.26,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
+20250306,130119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-300,5,-1.09,10140250,373,11.72,27200,27400,27100,35600,19200,27400,27185.66,3.17,0,-123,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1693,9.61,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.86,26500,20250224,2.26,30200,-10.26,20250115,26500,2.26,20250224,510000,-94.69,20240306,26500,2.26,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
+20250306,120119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27150,-250,5,-0.91,5171900,190,5.97,27200,27400,27150,35600,19200,27400,27220.53,3.17,0,-67,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1696,9.63,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.76,26500,20250224,2.45,30200,-10.10,20250115,26500,2.45,20250224,510000,-94.68,20240306,26500,2.45,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
+20250306,110119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27200,-200,5,-0.73,2559700,94,2.95,27200,27400,27150,35600,19200,27400,27230.85,3.17,0,-9,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1699,9.65,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.67,26500,20250224,2.64,30200,-9.93,20250115,26500,2.64,20250224,510000,-94.67,20240306,26500,2.64,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
+20250306,100119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27200,-200,5,-0.73,2178300,80,2.51,27200,27400,27200,35600,19200,27400,27228.75,3.17,0,-1,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1699,9.65,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.67,26500,20250224,2.64,30200,-9.93,20250115,26500,2.64,20250224,510000,-94.67,20240306,26500,2.64,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
+20250306,090120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,0,3,0.00,0,0,0.00,0,0,0,35600,19200,27400,0.00,3.17,0,0,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1711,9.72,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.27,26500,20250224,3.40,30200,-9.27,20250115,26500,3.40,20250224,510000,-94.63,20240306,26500,3.40,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
 20250305,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,0,3,0.00,86602400,3181,518.92,27400,27550,27000,35600,19200,27400,27224.90,3.17,0,-28,27600,27500,27400,27300,27200,27550,27350,31,8200,500,17530,50,1,6246150,1711,9.72,0.43,12,0.05,2819.00,63719.00,51000,20240306,-46.27,26500,20250224,3.40,30200,-9.27,20250115,26500,3.40,20250224,510000,-94.63,20240306,26500,3.40,20250224,0.02,N,001460,500,31 억,,198125,N,N,0,N,00,N
 20250305,150120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27350,-50,5,-0.18,10537350,386,62.97,27400,27550,27100,35600,19200,27400,27298.83,3.17,0,-6,27600,27500,27400,27300,27200,27550,27350,31,8200,500,17530,50,1,6246150,1708,9.70,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.37,26500,20250224,3.21,30200,-9.44,20250115,26500,3.21,20250224,510000,-94.64,20240306,26500,3.21,20250224,0.02,N,001460,500,31 억,,198125,N,N,0,N,00,N
 20250305,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27350,-50,5,-0.18,10455500,383,62.48,27400,27550,27100,35600,19200,27400,27298.96,3.17,0,-6,27600,27500,27400,27300,27200,27550,27350,31,8200,500,17530,50,1,6246150,1708,9.70,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.37,26500,20250224,3.21,30200,-9.44,20250115,26500,3.21,20250224,510000,-94.64,20240306,26500,3.21,20250224,0.02,N,001460,500,31 억,,198125,N,N,0,N,00,N

001470/price/prices-20250301.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
+20250306,160120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250306,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250306,140120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250306,130119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250306,120120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250306,110120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250306,100120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250306,090120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
 20250305,160119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,435177,N,N,0,N,00,N
 20250305,150120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,435177,N,N,0,N,00,N
 20250305,140119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,435177,N,N,0,N,00,N

001500/price/prices-20250301.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
+20250306,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6280,120,2,1.95,452740385,72573,106.75,6160,6300,6150,8000,4320,6160,6238.40,3.38,0,22224,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1992,4.55,0.19,12,0.23,1381.00,32971.00,8674,20240222,-27.60,6070,20250304,3.46,6850,-8.32,20250114,6070,3.46,20250304,9640,-34.85,20240307,6070,3.46,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,18,N,00,N
+20250306,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,110,2,1.79,424650495,68095,100.16,6160,6300,6150,8000,4320,6160,6236.15,3.38,0,21793,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1988,4.54,0.19,12,0.21,1381.00,32971.00,8674,20240222,-27.72,6070,20250304,3.29,6850,-8.47,20250114,6070,3.29,20250304,9640,-34.96,20240307,6070,3.29,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
+20250306,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,110,2,1.79,396033125,63531,93.45,6160,6300,6150,8000,4320,6160,6233.70,3.38,0,22550,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1988,4.54,0.19,12,0.20,1381.00,32971.00,8674,20240222,-27.72,6070,20250304,3.29,6850,-8.47,20250114,6070,3.29,20250304,9640,-34.96,20240307,6070,3.29,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
+20250306,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6290,130,2,2.11,345278665,55427,81.53,6160,6300,6150,8000,4320,6160,6229.43,3.38,0,20120,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1995,4.55,0.19,12,0.17,1381.00,32971.00,8674,20240222,-27.48,6070,20250304,3.62,6850,-8.18,20250114,6070,3.62,20250304,9640,-34.75,20240307,6070,3.62,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
+20250306,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6220,60,2,0.97,242494125,39019,57.39,6160,6260,6150,8000,4320,6160,6214.77,3.38,0,14058,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1973,4.50,0.19,12,0.12,1381.00,32971.00,8674,20240222,-28.29,6070,20250304,2.47,6850,-9.20,20250114,6070,2.47,20250304,9640,-35.48,20240307,6070,2.47,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
+20250306,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6240,80,2,1.30,210834065,33936,49.92,6160,6260,6150,8000,4320,6160,6212.70,3.38,0,10516,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1979,4.52,0.19,12,0.11,1381.00,32971.00,8674,20240222,-28.06,6070,20250304,2.80,6850,-8.91,20250114,6070,2.80,20250304,9640,-35.27,20240307,6070,2.80,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
+20250306,100120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6180,20,2,0.32,100459235,16222,23.86,6160,6220,6150,8000,4320,6160,6192.78,3.38,0,7298,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1960,4.48,0.19,12,0.05,1381.00,32971.00,8674,20240222,-28.75,6070,20250304,1.81,6850,-9.78,20250114,6070,1.81,20250304,9640,-35.89,20240307,6070,1.81,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
+20250306,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6150,-10,5,-0.16,511210,83,0.12,6160,6160,6150,8000,4320,6160,6159.16,3.38,0,7,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1950,4.45,0.19,12,0.00,1381.00,32971.00,8674,20240222,-29.10,6070,20250304,1.32,6850,-10.22,20250114,6070,1.32,20250304,9640,-36.20,20240307,6070,1.32,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
 20250305,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6160,40,2,0.65,416936575,67985,76.70,6120,6170,6100,7950,4290,6120,6132.77,3.34,0,9777,6193,6156,6113,6076,6033,6135,6055,1586,1830,5000,4280,10,1,31712562,1953,4.46,0.19,12,0.21,1381.00,32971.00,8719,20240221,-29.35,6070,20250304,1.48,6850,-10.07,20250114,6070,1.48,20250304,9650,-36.17,20240305,6070,1.48,20250304,0.44,N,001500,5000,1585 억,,1059526,N,N,677,N,00,N
 20250305,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6150,30,2,0.49,393835855,64229,72.46,6120,6170,6100,7950,4290,6120,6131.75,3.34,0,9867,6193,6156,6113,6076,6033,6135,6055,1586,1830,5000,4280,10,1,31712562,1950,4.45,0.19,12,0.20,1381.00,32971.00,8719,20240221,-29.46,6070,20250304,1.32,6850,-10.22,20250114,6070,1.32,20250304,9650,-36.27,20240305,6070,1.32,20250304,0.44,N,001500,5000,1585 억,,1059526,N,N,17,N,00,N
 20250305,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6140,20,2,0.33,342907570,55925,63.10,6120,6170,6100,7950,4290,6120,6131.56,3.34,0,4950,6193,6156,6113,6076,6033,6135,6055,1586,1830,5000,4280,10,1,31712562,1947,4.45,0.19,12,0.18,1381.00,32971.00,8719,20240221,-29.58,6070,20250304,1.15,6850,-10.36,20250114,6070,1.15,20250304,9650,-36.37,20240305,6070,1.15,20250304,0.44,N,001500,5000,1585 억,,1059526,N,N,17,N,00,N

001510/price/prices-20250301.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
+20250306,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,2,2,0.43,245153471,518148,173.54,471,476,471,611,329,470,473.15,5.72,0,159626,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2231,94.40,0.33,12,0.11,5.00,1420.00,660,20240222,-28.48,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,635,-25.67,20240306,452,4.42,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,9870,N,00,N
+20250306,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,5,2,1.06,219484072,463873,155.36,471,476,471,611,329,470,473.16,5.72,0,147493,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2245,95.00,0.33,12,0.10,5.00,1420.00,660,20240222,-28.03,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,635,-25.20,20240306,452,5.09,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
+20250306,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,476,6,2,1.28,188102198,397889,133.26,471,476,471,611,329,470,472.75,5.72,0,146093,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2250,95.20,0.34,12,0.08,5.00,1420.00,660,20240222,-27.88,452,20241209,5.31,500,-4.80,20250113,462,3.03,20250102,635,-25.04,20240306,452,5.31,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
+20250306,130120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,3,2,0.64,146249916,309688,103.72,471,475,471,611,329,470,472.25,5.72,0,139691,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.07,5.00,1420.00,660,20240222,-28.33,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,635,-25.51,20240306,452,4.65,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
+20250306,120120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,3,2,0.64,130847874,277133,92.82,471,475,471,611,329,470,472.15,5.72,0,129894,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.06,5.00,1420.00,660,20240222,-28.33,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,635,-25.51,20240306,452,4.65,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
+20250306,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,4,2,0.85,118340832,250691,83.96,471,475,471,611,329,470,472.06,5.72,0,126393,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2240,94.80,0.33,12,0.05,5.00,1420.00,660,20240222,-28.18,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,635,-25.35,20240306,452,4.87,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
+20250306,100120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,3,2,0.64,33198081,70170,23.50,471,475,471,611,329,470,473.11,5.72,0,18898,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.01,5.00,1420.00,660,20240222,-28.33,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,635,-25.51,20240306,452,4.65,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
+20250306,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,2,2,0.43,1096041,2327,0.78,471,472,471,611,329,470,471.01,5.72,0,24,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2231,94.40,0.33,12,0.00,5.00,1420.00,660,20240222,-28.48,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,635,-25.67,20240306,452,4.42,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
 20250305,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,470,0,3,0.00,132293913,280754,53.09,470,473,470,611,329,470,471.27,5.73,0,-10946,475,472,471,468,467,472,468,2363,141,500,340,1,1,472590171,2221,94.00,0.33,12,0.06,5.00,1420.00,669,20240221,-29.75,452,20241209,3.98,500,-6.00,20250113,462,1.73,20250102,641,-26.68,20240305,452,3.98,20241209,1.48,N,001510,500,2362 억,,27058503,N,N,5211,N,00,N
 20250305,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,1,2,0.21,107841246,228753,43.26,470,473,470,611,329,470,471.43,5.73,0,-10186,475,472,471,468,467,472,468,2363,141,500,340,1,1,472590171,2226,94.20,0.33,12,0.05,5.00,1420.00,669,20240221,-29.60,452,20241209,4.20,500,-5.80,20250113,462,1.95,20250102,641,-26.52,20240305,452,4.20,20241209,1.48,N,001510,500,2362 억,,27058503,N,N,9627,N,00,N
 20250305,140119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,3,2,0.64,89313904,189502,35.84,470,473,470,611,329,470,471.31,5.73,0,-16854,475,472,471,468,467,472,468,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.04,5.00,1420.00,669,20240221,-29.30,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,641,-26.21,20240305,452,4.65,20241209,1.48,N,001510,500,2362 억,,27058503,N,N,9627,N,00,N

001520/price/prices-20250301.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
+20250306,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,648,3,2,0.47,82518732,127552,43.76,646,650,644,838,452,645,646.94,4.33,0,-26085,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1547,8.53,0.17,12,0.05,76.00,3880.00,1028,20240222,-36.96,633,20250304,2.37,715,-9.37,20250109,633,2.37,20250304,996,-34.94,20240307,633,2.37,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,15,N,00,N
+20250306,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,2,2,0.31,76698052,118558,40.68,646,650,644,838,452,645,646.92,4.33,0,-18356,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1544,8.51,0.17,12,0.05,76.00,3880.00,1028,20240222,-37.06,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
+20250306,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,648,3,2,0.47,70757827,109382,37.53,646,650,644,838,452,645,646.89,4.33,0,-17390,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1547,8.53,0.17,12,0.05,76.00,3880.00,1028,20240222,-36.96,633,20250304,2.37,715,-9.37,20250109,633,2.37,20250304,996,-34.94,20240307,633,2.37,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
+20250306,130120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,649,4,2,0.62,51366523,79464,27.27,646,650,644,838,452,645,646.41,4.33,0,-12873,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1549,8.54,0.17,12,0.03,76.00,3880.00,1028,20240222,-36.87,633,20250304,2.53,715,-9.23,20250109,633,2.53,20250304,996,-34.84,20240307,633,2.53,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
+20250306,120121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,2,2,0.31,47296841,73189,25.11,646,650,644,838,452,645,646.23,4.33,0,-8858,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1544,8.51,0.17,12,0.03,76.00,3880.00,1028,20240222,-37.06,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
+20250306,110120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,2,2,0.31,40774875,63110,21.65,646,650,644,838,452,645,646.09,4.33,0,-5129,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1544,8.51,0.17,12,0.03,76.00,3880.00,1028,20240222,-37.06,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
+20250306,100120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,645,0,3,0.00,19285318,29880,10.25,646,647,644,838,452,645,645.43,4.33,0,3466,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1540,8.49,0.17,12,0.01,76.00,3880.00,1028,20240222,-37.26,633,20250304,1.90,715,-9.79,20250109,633,1.90,20250304,996,-35.24,20240307,633,1.90,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
+20250306,090121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,646,1,2,0.16,32300,50,0.02,646,646,646,838,452,645,646.00,4.33,0,4,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1542,8.50,0.17,12,0.00,76.00,3880.00,1028,20240222,-37.16,633,20250304,2.05,715,-9.65,20250109,633,2.05,20250304,996,-35.14,20240307,633,2.05,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
 20250305,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,645,7,2,1.10,183530106,285790,100.24,637,650,636,829,447,638,642.18,4.30,0,51360,649,643,638,632,627,641,630,1193,191,500,450,1,1,238684063,1540,8.49,0.17,12,0.12,76.00,3880.00,1028,20240222,-37.26,633,20250304,1.90,715,-9.79,20250109,633,1.90,20250304,1004,-35.76,20240305,633,1.90,20250304,0.71,N,001520,500,1193 억,,10266226,N,N,107,N,00,N
 20250305,150121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,643,5,2,0.78,158525392,246962,86.62,637,650,636,829,447,638,641.90,4.30,0,40064,649,643,638,632,627,641,630,1193,191,500,450,1,1,238684063,1535,8.46,0.17,12,0.10,76.00,3880.00,1028,20240222,-37.45,633,20250304,1.58,715,-10.07,20250109,633,1.58,20250304,1004,-35.96,20240305,633,1.58,20250304,0.71,N,001520,500,1193 억,,10266226,N,N,102,N,00,N
 20250305,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,648,10,2,1.57,130583374,203609,71.42,637,650,636,829,447,638,641.34,4.30,0,23349,649,643,638,632,627,641,630,1193,191,500,450,1,1,238684063,1547,8.53,0.17,12,0.09,76.00,3880.00,1028,20240222,-36.96,633,20250304,2.37,715,-9.37,20250109,633,2.37,20250304,1004,-35.46,20240305,633,2.37,20250304,0.71,N,001520,500,1193 억,,10266226,N,N,102,N,00,N

001530/price/prices-20250301.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
+20250306,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-100,5,-0.22,2033119275,44097,129.73,46250,46300,45850,60100,32400,46250,46105.61,7.56,0,-4701,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8940,378.28,1.88,12,0.23,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.16,N,001530,500,132 억,,1463527,N,N,5,N,00,N
+20250306,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46100,-150,5,-0.32,1839351750,39897,117.37,46250,46300,45850,60100,32400,46250,46102.51,7.56,0,-1728,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8930,377.87,1.88,12,0.21,122.00,24509.00,50500,20241227,-8.71,22442,20240426,105.42,50300,-8.35,20250114,41700,10.55,20250210,51500,-10.49,20241223,23450,96.59,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
+20250306,140121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46100,-150,5,-0.32,1504741950,32639,96.02,46250,46300,45850,60100,32400,46250,46102.58,7.56,0,-955,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8930,377.87,1.88,12,0.17,122.00,24509.00,50500,20241227,-8.71,22442,20240426,105.42,50300,-8.35,20250114,41700,10.55,20250210,51500,-10.49,20241223,23450,96.59,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
+20250306,130120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46100,-150,5,-0.32,1284826325,27868,81.98,46250,46300,45850,60100,32400,46250,46104.00,7.56,0,-764,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8930,377.87,1.88,12,0.14,122.00,24509.00,50500,20241227,-8.71,22442,20240426,105.42,50300,-8.35,20250114,41700,10.55,20250210,51500,-10.49,20241223,23450,96.59,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
+20250306,120121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-100,5,-0.22,1040068625,22547,66.33,46250,46300,45850,60100,32400,46250,46128.91,7.56,0,1668,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8940,378.28,1.88,12,0.12,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
+20250306,110121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-100,5,-0.22,870736925,18876,55.53,46250,46300,45850,60100,32400,46250,46129.31,7.56,0,3000,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8940,378.28,1.88,12,0.10,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
+20250306,100121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-100,5,-0.22,470599575,10188,29.97,46250,46300,46000,60100,32400,46250,46191.56,7.56,0,1935,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8940,378.28,1.88,12,0.05,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
+20250306,090121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46250,0,3,0.00,46250,1,0.00,46250,46250,46250,60100,32400,46250,46250.00,7.56,0,0,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8959,379.10,1.89,12,0.00,122.00,24509.00,50500,20241227,-8.42,22442,20240426,106.09,50300,-8.05,20250114,41700,10.91,20250210,51500,-10.19,20241223,23450,97.23,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
 20250305,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46250,50,2,0.11,1572565675,33992,59.48,46000,46700,45800,60000,32350,46200,46262.82,7.53,0,-9248,48033,47116,46183,45266,44333,46650,44800,133,13800,500,30490,50,1,19370819,8959,379.10,1.89,12,0.18,122.00,24509.00,50500,20241227,-8.42,22442,20240426,106.09,50300,-8.05,20250114,41700,10.91,20250210,51500,-10.19,20241223,23450,97.23,20240426,2.16,N,001530,500,132 억,,1459215,N,N,11,N,00,N
 20250305,150121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46250,50,2,0.11,1168221675,25242,44.17,46000,46700,45800,60000,32350,46200,46280.87,7.53,0,-3757,48033,47116,46183,45266,44333,46650,44800,133,13800,500,30490,50,1,19370819,8959,379.10,1.89,12,0.13,122.00,24509.00,50500,20241227,-8.42,22442,20240426,106.09,50300,-8.05,20250114,41700,10.91,20250210,51500,-10.19,20241223,23450,97.23,20240426,2.16,N,001530,500,132 억,,1459215,N,N,11,N,00,N
 20250305,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-50,5,-0.11,964291700,20830,36.45,46000,46700,45800,60000,32350,46200,46293.41,7.53,0,-2865,48033,47116,46183,45266,44333,46650,44800,133,13800,500,30490,50,1,19370819,8940,378.28,1.88,12,0.11,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.16,N,001530,500,132 억,,1459215,N,N,11,N,00,N

001540/price/prices-20250301.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
+20250306,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,30,2,0.46,41447565,6316,139.61,6520,6590,6520,8510,4590,6550,6562.31,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,858,66.46,0.55,12,0.05,99.00,12040.00,8710,20240305,-24.45,6240,20241209,5.45,6840,-3.80,20250113,6280,4.78,20250205,8310,-20.82,20240325,6240,5.45,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
+20250306,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,10,2,0.15,38652645,5890,130.19,6520,6590,6520,8510,4590,6550,6562.42,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,856,66.26,0.54,12,0.05,99.00,12040.00,8710,20240305,-24.68,6240,20241209,5.13,6840,-4.09,20250113,6280,4.46,20250205,8310,-21.06,20240325,6240,5.13,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
+20250306,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,20,2,0.31,30458410,4641,102.59,6520,6590,6520,8510,4590,6550,6562.90,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,857,66.36,0.55,12,0.04,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8310,-20.94,20240325,6240,5.29,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
+20250306,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,20,2,0.31,21732210,3311,73.19,6520,6590,6520,8510,4590,6550,6563.64,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,857,66.36,0.55,12,0.03,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8310,-20.94,20240325,6240,5.29,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
+20250306,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,30,2,0.46,14980080,2283,50.46,6520,6590,6520,8510,4590,6550,6561.58,3.51,0,-368,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,858,66.46,0.55,12,0.02,99.00,12040.00,8710,20240305,-24.45,6240,20241209,5.45,6840,-3.80,20250113,6280,4.78,20250205,8310,-20.82,20240325,6240,5.45,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
+20250306,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,10,2,0.15,13060540,1991,44.01,6520,6580,6520,8510,4590,6550,6559.79,3.51,0,-368,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,856,66.26,0.54,12,0.02,99.00,12040.00,8710,20240305,-24.68,6240,20241209,5.13,6840,-4.09,20250113,6280,4.46,20250205,8310,-21.06,20240325,6240,5.13,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
+20250306,100121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,20,2,0.31,6408590,978,21.62,6520,6580,6520,8510,4590,6550,6552.75,3.51,0,-286,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,857,66.36,0.55,12,0.01,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8310,-20.94,20240325,6240,5.29,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
+20250306,090121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,-30,5,-0.46,371640,57,1.26,6520,6520,6520,8510,4590,6550,6520.00,3.51,0,0,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,850,65.86,0.54,12,0.00,99.00,12040.00,8710,20240305,-25.14,6240,20241209,4.49,6840,-4.68,20250113,6280,3.82,20250205,8310,-21.54,20240325,6240,4.49,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
 20250305,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,50,2,0.77,29178500,4477,167.24,6460,6550,6460,8450,4550,6500,6517.42,3.51,0,71,6620,6560,6490,6430,6360,6590,6460,65,1950,500,4680,10,1,13042420,854,66.16,0.54,12,0.03,99.00,12040.00,8710,20240305,-24.80,6240,20241209,4.97,6840,-4.24,20250113,6280,4.30,20250205,8710,-24.80,20240305,6240,4.97,20241209,1.03,N,001540,500,65 억,,458065,N,N,0,N,00,N
 20250305,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,40,2,0.62,24115450,3703,138.33,6460,6540,6460,8450,4550,6500,6512.41,3.51,0,94,6620,6560,6490,6430,6360,6590,6460,65,1950,500,4680,10,1,13042420,853,66.06,0.54,12,0.03,99.00,12040.00,8710,20240305,-24.91,6240,20241209,4.81,6840,-4.39,20250113,6280,4.14,20250205,8710,-24.91,20240305,6240,4.81,20241209,1.03,N,001540,500,65 억,,458065,N,N,0,N,00,N
 20250305,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,30,2,0.46,18056950,2776,103.70,6460,6540,6460,8450,4550,6500,6504.66,3.51,0,87,6620,6560,6490,6430,6360,6590,6460,65,1950,500,4680,10,1,13042420,852,65.96,0.54,12,0.02,99.00,12040.00,8710,20240305,-25.03,6240,20241209,4.65,6840,-4.53,20250113,6280,3.98,20250205,8710,-25.03,20240305,6240,4.65,20241209,1.03,N,001540,500,65 억,,458065,N,N,0,N,00,N

001550/price/prices-20250301.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
+20250306,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,0,3,0.00,60099560,5805,117.82,10310,10400,10270,13490,7270,10380,10353.07,0.65,0,-339,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.11,-1740.00,10070.00,13600,20240222,-23.68,9310,20241115,11.49,11860,-12.48,20250123,10200,1.76,20250304,13500,-23.11,20240326,9310,11.49,20241115,1.58,N,001550,5000,259 억,,33584,N,N,3,N,00,N
+20250306,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10330,-50,5,-0.48,58833920,5683,115.34,10310,10400,10270,13490,7270,10380,10352.62,0.65,0,-305,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,536,-5.94,1.03,12,0.11,-1740.00,10070.00,13600,20240222,-24.04,9310,20241115,10.96,11860,-12.90,20250123,10200,1.27,20250304,13500,-23.48,20240326,9310,10.96,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
+20250306,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,0,3,0.00,52405380,5062,102.74,10310,10400,10270,13490,7270,10380,10352.70,0.65,0,-289,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.10,-1740.00,10070.00,13600,20240222,-23.68,9310,20241115,11.49,11860,-12.48,20250123,10200,1.76,20250304,13500,-23.11,20240326,9310,11.49,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
+20250306,130121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10390,10,2,0.10,49696180,4801,97.44,10310,10400,10270,13490,7270,10380,10351.21,0.65,0,-289,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.09,-1740.00,10070.00,13600,20240222,-23.60,9310,20241115,11.60,11860,-12.39,20250123,10200,1.86,20250304,13500,-23.04,20240326,9310,11.60,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
+20250306,120121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10340,-40,5,-0.39,45626610,4409,89.49,10310,10400,10270,13490,7270,10380,10348.52,0.65,0,-180,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,537,-5.94,1.03,12,0.08,-1740.00,10070.00,13600,20240222,-23.97,9310,20241115,11.06,11860,-12.82,20250123,10200,1.37,20250304,13500,-23.41,20240326,9310,11.06,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
+20250306,110121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10390,10,2,0.10,42237620,4082,82.85,10310,10400,10270,13490,7270,10380,10347.29,0.65,0,-87,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.08,-1740.00,10070.00,13600,20240222,-23.60,9310,20241115,11.60,11860,-12.39,20250123,10200,1.86,20250304,13500,-23.04,20240326,9310,11.60,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
+20250306,100121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10350,-30,5,-0.29,20588500,1984,40.27,10310,10400,10310,13490,7270,10380,10377.27,0.65,0,-10,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,537,-5.95,1.03,12,0.04,-1740.00,10070.00,13600,20240222,-23.90,9310,20241115,11.17,11860,-12.73,20250123,10200,1.47,20250304,13500,-23.33,20240326,9310,11.17,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
+20250306,090121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10310,-70,5,-0.67,1031000,100,2.03,10310,10310,10310,13490,7270,10380,10310.00,0.65,0,0,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,535,-5.93,1.02,12,0.00,-1740.00,10070.00,13600,20240222,-24.19,9310,20241115,10.74,11860,-13.07,20250123,10200,1.08,20250304,13500,-23.63,20240326,9310,10.74,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
 20250305,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,90,2,0.87,49375485,4782,32.46,10350,10440,10250,13370,7210,10290,10325.28,0.65,0,101,10736,10512,10356,10132,9976,10435,10055,260,3080,5000,7400,10,1,5192239,539,-5.97,1.03,12,0.09,-1740.00,10070.00,13610,20240221,-23.73,9310,20241115,11.49,11860,-12.48,20250123,10200,1.76,20250304,13500,-23.11,20240326,9310,11.49,20241115,1.57,N,001550,5000,259 억,,33745,N,N,1,N,00,N
 20250305,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10410,120,2,1.17,44899005,4351,29.53,10350,10440,10250,13370,7210,10290,10319.24,0.65,0,105,10736,10512,10356,10132,9976,10435,10055,260,3080,5000,7400,10,1,5192239,541,-5.98,1.03,12,0.08,-1740.00,10070.00,13610,20240221,-23.51,9310,20241115,11.82,11860,-12.23,20250123,10200,2.06,20250304,13500,-22.89,20240326,9310,11.82,20241115,1.57,N,001550,5000,259 억,,33745,N,N,0,N,00,N
 20250305,140120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10360,70,2,0.68,38647825,3750,25.45,10350,10380,10250,13370,7210,10290,10306.09,0.65,0,184,10736,10512,10356,10132,9976,10435,10055,260,3080,5000,7400,10,1,5192239,538,-5.95,1.03,12,0.07,-1740.00,10070.00,13610,20240221,-23.88,9310,20241115,11.28,11860,-12.65,20250123,10200,1.57,20250304,13500,-23.26,20240326,9310,11.28,20241115,1.57,N,001550,5000,259 억,,33745,N,N,0,N,00,N

001560/price/prices-20250301.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
+20250306,160122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9480,-20,5,-0.21,126439330,13309,111.48,9390,9800,9330,12350,6650,9500,9500.60,4.71,0,-5,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,939,8.70,0.81,12,0.13,1090.00,11735.00,9990,20250211,-5.11,7750,20240409,22.32,9990,-5.11,20250211,8650,9.60,20250120,9990,-5.11,20250211,7750,22.32,20240409,0.06,N,001560,500,50 억,,466173,N,N,3,N,00,N
+20250306,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9420,-80,5,-0.84,98901690,10380,86.95,9390,9800,9330,12350,6650,9500,9528.10,4.71,0,-223,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,933,8.64,0.80,12,0.10,1090.00,11735.00,9990,20250211,-5.71,7750,20240409,21.55,9990,-5.71,20250211,8650,8.90,20250120,9990,-5.71,20250211,7750,21.55,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
+20250306,140122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9570,70,2,0.74,77607620,8138,68.17,9390,9800,9330,12350,6650,9500,9536.45,4.71,0,-282,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,947,8.78,0.82,12,0.08,1090.00,11735.00,9990,20250211,-4.20,7750,20240409,23.48,9990,-4.20,20250211,8650,10.64,20250120,9990,-4.20,20250211,7750,23.48,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
+20250306,130121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9550,50,2,0.53,24266890,2568,21.51,9390,9600,9330,12350,6650,9500,9449.72,4.71,0,-210,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,945,8.76,0.81,12,0.03,1090.00,11735.00,9990,20250211,-4.40,7750,20240409,23.23,9990,-4.40,20250211,8650,10.40,20250120,9990,-4.40,20250211,7750,23.23,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
+20250306,120122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9440,-60,5,-0.63,19194650,2032,17.02,9390,9600,9330,12350,6650,9500,9446.19,4.71,0,-197,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,935,8.66,0.80,12,0.02,1090.00,11735.00,9990,20250211,-5.51,7750,20240409,21.81,9990,-5.51,20250211,8650,9.13,20250120,9990,-5.51,20250211,7750,21.81,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
+20250306,110121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9600,100,2,1.05,14190370,1502,12.58,9390,9600,9330,12350,6650,9500,9447.65,4.71,0,-162,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,950,8.81,0.82,12,0.02,1090.00,11735.00,9990,20250211,-3.90,7750,20240409,23.87,9990,-3.90,20250211,8650,10.98,20250120,9990,-3.90,20250211,7750,23.87,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
+20250306,100122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9380,-120,5,-1.26,7909290,832,6.97,9390,9600,9380,12350,6650,9500,9506.36,4.71,0,-68,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,929,8.61,0.80,12,0.01,1090.00,11735.00,9990,20250211,-6.11,7750,20240409,21.03,9990,-6.11,20250211,8650,8.44,20250120,9990,-6.11,20250211,7750,21.03,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
+20250306,090122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,12350,6650,9500,0.00,4.71,0,0,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,941,8.72,0.81,12,0.00,1090.00,11735.00,9990,20250211,-4.90,7750,20240409,22.58,9990,-4.90,20250211,8650,9.83,20250120,9990,-4.90,20250211,7750,22.58,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
 20250305,160121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9500,310,2,3.37,110344520,11938,269.85,9110,9600,9110,11940,6440,9190,9243.13,4.70,0,458,9896,9542,9366,9012,8836,9455,8925,50,2750,500,6610,10,1,9900000,941,8.72,0.81,12,0.12,1090.00,11735.00,9990,20250211,-4.90,7750,20240409,22.58,9990,-4.90,20250211,8650,9.83,20250120,9990,-4.90,20250211,7750,22.58,20240409,0.06,N,001560,500,50 억,,465527,N,N,5,N,00,N
 20250305,150122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9310,120,2,1.31,106178630,11496,259.86,9110,9600,9110,11940,6440,9190,9236.14,4.70,0,519,9896,9542,9366,9012,8836,9455,8925,50,2750,500,6610,10,1,9900000,922,8.54,0.79,12,0.12,1090.00,11735.00,9990,20250211,-6.81,7750,20240409,20.13,9990,-6.81,20250211,8650,7.63,20250120,9990,-6.81,20250211,7750,20.13,20240409,0.06,N,001560,500,50 억,,465527,N,N,1,N,00,N
 20250305,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9180,-10,5,-0.11,80105440,8688,196.38,9110,9600,9110,11940,6440,9190,9220.24,4.70,0,150,9896,9542,9366,9012,8836,9455,8925,50,2750,500,6610,10,1,9900000,909,8.42,0.78,12,0.09,1090.00,11735.00,9990,20250211,-8.11,7750,20240409,18.45,9990,-8.11,20250211,8650,6.13,20250120,9990,-8.11,20250211,7750,18.45,20240409,0.06,N,001560,500,50 억,,465527,N,N,1,N,00,N

001570/price/prices-20250301.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
+20250306,160122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13130,-4640,5,-26.11,157689757450,11395910,0.00,13240,15400,13020,23100,12440,17770,13837.72,5.28,0,197693,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8399,-12.62,3.89,12,17.82,-1040.00,3371.00,134100,20240306,-90.21,13020,20250306,0.84,24650,-46.73,20250227,13020,0.84,20250306,134100,-90.21,20240306,13020,0.84,20250306,0.02,N,001570,500,319 억,,3378261,N,N,143,N,00,N
+20250306,150121,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13250,-4520,5,-25.44,151832515105,10950686,0.00,13240,15400,13020,23100,12440,17770,13865.11,5.28,0,142583,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8476,-12.74,3.93,12,17.12,-1040.00,3371.00,134100,20240306,-90.12,13020,20250306,1.77,24650,-46.25,20250227,13020,1.77,20250306,134100,-90.12,20240306,13020,1.77,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
+20250306,140122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13300,-4470,5,-25.15,141499711395,10172891,0.00,13240,15400,13020,23100,12440,17770,13909.49,5.28,0,32205,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8508,-12.79,3.95,12,15.90,-1040.00,3371.00,134100,20240306,-90.08,13020,20250306,2.15,24650,-46.04,20250227,13020,2.15,20250306,134100,-90.08,20240306,13020,2.15,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
+20250306,130121,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13500,-4270,5,-24.03,133663356320,9589774,0.00,13240,15400,13020,23100,12440,17770,13938.11,5.28,0,-22612,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8636,-12.98,4.00,12,14.99,-1040.00,3371.00,134100,20240306,-89.93,13020,20250306,3.69,24650,-45.23,20250227,13020,3.69,20250306,134100,-89.93,20240306,13020,3.69,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
+20250306,120122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13690,-4080,5,-22.96,126913085435,9093086,0.00,13240,15400,13020,23100,12440,17770,13957.10,5.28,0,-9533,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8757,-13.16,4.06,12,14.22,-1040.00,3371.00,134100,20240306,-89.79,13020,20250306,5.15,24650,-44.46,20250227,13020,5.15,20250306,134100,-89.79,20240306,13020,5.15,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
+20250306,110122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13820,-3950,5,-22.23,116151096805,8314410,0.00,13240,15400,13020,23100,12440,17770,13969.85,5.28,0,-38278,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8840,-13.29,4.10,12,13.00,-1040.00,3371.00,134100,20240306,-89.69,13020,20250306,6.14,24650,-43.94,20250227,13020,6.14,20250306,134100,-89.69,20240306,13020,6.14,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
+20250306,100122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13520,-4250,5,-23.92,85980532455,6062234,0.00,13240,15400,13230,23100,12440,17770,14182.98,5.28,0,-27069,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8648,-13.00,4.01,12,9.48,-1040.00,3371.00,134100,20240306,-89.92,13230,20250306,2.19,24650,-45.15,20250227,13230,2.19,20250306,134100,-89.92,20240306,13230,2.19,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
+20250306,090122,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17770,0,3,0.00,0,0,0.00,0,0,0,23100,12440,17770,0.00,5.28,0,0,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,11367,-17.09,5.27,12,0.00,-1040.00,3371.00,134100,20240306,-86.75,16410,20250218,8.29,24650,-27.91,20250227,16410,8.29,20250218,134100,-86.75,20240306,16410,8.29,20250218,0.02,N,001570,500,319 억,,3378261,Y,N,0,N,00,N
 20250305,160121,58,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17770,0,3,0.00,0,0,0.00,0,0,0,23100,12440,17770,0.00,5.27,0,0,21256,19512,18256,16512,15256,20385,17385,320,5330,500,0,10,1,63967196,11367,-17.09,5.27,12,0.00,-1040.00,3371.00,134100,20240306,-86.75,16410,20250218,8.29,24650,-27.91,20250227,16410,8.29,20250218,134100,-86.75,20240306,16410,8.29,20250218,0.02,N,001570,500,319 억,,3373261,N,N,404,N,00,N
 20250305,150122,58,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17770,0,3,0.00,0,0,0.00,0,0,0,23100,12440,17770,0.00,5.27,0,0,21256,19512,18256,16512,15256,20385,17385,320,5330,500,0,10,1,63967196,11367,-17.09,5.27,12,0.00,-1040.00,3371.00,134100,20240306,-86.75,16410,20250218,8.29,24650,-27.91,20250227,16410,8.29,20250218,134100,-86.75,20240306,16410,8.29,20250218,0.02,N,001570,500,319 억,,3373261,N,N,404,N,00,N
 20250305,140121,58,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17770,0,3,0.00,0,0,0.00,0,0,0,23100,12440,17770,0.00,5.27,0,0,21256,19512,18256,16512,15256,20385,17385,320,5330,500,0,10,1,63967196,11367,-17.09,5.27,12,0.00,-1040.00,3371.00,134100,20240306,-86.75,16410,20250218,8.29,24650,-27.91,20250227,16410,8.29,20250218,134100,-86.75,20240306,16410,8.29,20250218,0.02,N,001570,500,319 억,,3373261,N,N,404,N,00,N

001620/price/prices-20250301.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
+20250306,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,3,2,0.62,12974895,26790,12.73,488,489,482,630,340,485,484.29,0.34,0,-417,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,543,7.18,0.28,12,0.02,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
+20250306,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,0,3,0.00,11920785,24616,11.70,488,489,482,630,340,485,484.27,0.34,0,-302,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.02,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
+20250306,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,0,3,0.00,11800752,24368,11.58,488,489,482,630,340,485,484.27,0.34,0,-304,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.02,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
+20250306,130122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-1,5,-0.21,11778954,24323,11.56,488,489,482,630,340,485,484.27,0.34,0,-296,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.02,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
+20250306,120122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-1,5,-0.21,10296802,21261,10.11,488,489,482,630,340,485,484.30,0.34,0,-298,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.02,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
+20250306,110122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-3,5,-0.62,10287613,21242,10.10,488,489,482,630,340,485,484.31,0.34,0,-299,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,536,7.09,0.28,12,0.02,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
+20250306,100122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,3,2,0.62,8154402,16824,8.00,488,489,483,630,340,485,484.69,0.34,0,-299,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,543,7.18,0.28,12,0.02,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
+20250306,090122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,2,2,0.41,63918,131,0.06,488,488,487,630,340,485,487.92,0.34,0,-32,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,542,7.16,0.28,12,0.00,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
 20250305,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-3,5,-0.61,101004515,209699,513.14,485,488,477,634,342,488,481.66,0.34,0,2429,497,492,490,485,483,491,484,556,146,500,340,1,1,111293031,540,7.13,0.28,12,0.19,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,378391,N,N,52,N,00,N
 20250305,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,483,-5,5,-1.02,83308582,172780,422.80,485,488,478,634,342,488,482.17,0.34,0,772,497,492,490,485,483,491,484,556,146,500,340,1,1,111293031,538,7.10,0.28,12,0.16,68.00,1726.00,666,20240517,-27.48,440,20241209,9.77,511,-5.48,20250107,470,2.77,20250219,666,-27.48,20240517,440,9.77,20241209,0.00,N,001620,500,556 억,,378391,N,N,27,N,00,N
 20250305,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-6,5,-1.23,80531230,167028,408.72,485,488,478,634,342,488,482.14,0.34,0,283,497,492,490,485,483,491,484,556,146,500,340,1,1,111293031,536,7.09,0.28,12,0.15,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,378391,N,N,27,N,00,N

001630/price/prices-20250301.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
+20250306,160122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,100,2,0.23,78215550,1769,32.25,44250,44550,43900,57500,31000,44250,44214.56,4.59,0,-350,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2222,4.73,0.38,12,0.04,9383.00,115613.00,64300,20240326,-31.03,43750,20250305,1.37,48000,-7.60,20250102,43750,1.37,20250305,64300,-31.03,20240326,43750,1.37,20250305,0.35,N,001630,2500,125 억,,230088,N,N,3,N,00,N
+20250306,150122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,100,2,0.23,60881950,1377,25.10,44250,44550,43900,57500,31000,44250,44213.47,4.59,0,-204,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2222,4.73,0.38,12,0.03,9383.00,115613.00,64300,20240326,-31.03,43750,20250305,1.37,48000,-7.60,20250102,43750,1.37,20250305,64300,-31.03,20240326,43750,1.37,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
+20250306,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,100,2,0.23,54721550,1238,22.57,44250,44550,43900,57500,31000,44250,44201.58,4.59,0,-117,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2222,4.73,0.38,12,0.02,9383.00,115613.00,64300,20240326,-31.03,43750,20250305,1.37,48000,-7.60,20250102,43750,1.37,20250305,64300,-31.03,20240326,43750,1.37,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
+20250306,130122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44450,200,2,0.45,51304175,1161,21.17,44250,44550,43900,57500,31000,44250,44189.64,4.59,0,-90,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2227,4.74,0.38,12,0.02,9383.00,115613.00,64300,20240326,-30.87,43750,20250305,1.60,48000,-7.40,20250102,43750,1.60,20250305,64300,-30.87,20240326,43750,1.60,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
+20250306,120122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44550,300,2,0.68,48014525,1087,19.82,44250,44550,43900,57500,31000,44250,44171.60,4.59,0,-86,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2232,4.75,0.39,12,0.02,9383.00,115613.00,64300,20240326,-30.72,43750,20250305,1.83,48000,-7.19,20250102,43750,1.83,20250305,64300,-30.72,20240326,43750,1.83,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
+20250306,110122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44250,0,3,0.00,35842725,813,14.82,44250,44300,43900,57500,31000,44250,44086.99,4.59,0,-174,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2217,4.72,0.38,12,0.02,9383.00,115613.00,64300,20240326,-31.18,43750,20250305,1.14,48000,-7.81,20250102,43750,1.14,20250305,64300,-31.18,20240326,43750,1.14,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
+20250306,100122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44000,-250,5,-0.56,20010225,454,8.28,44250,44250,43900,57500,31000,44250,44075.39,4.59,0,-177,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2204,4.69,0.38,12,0.01,9383.00,115613.00,64300,20240326,-31.57,43750,20250305,0.57,48000,-8.33,20250102,43750,0.57,20250305,64300,-31.57,20240326,43750,0.57,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
+20250306,090123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44200,-50,5,-0.11,2433700,55,1.00,44250,44250,44200,57500,31000,44250,44249.09,4.59,0,-1,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2214,4.71,0.38,12,0.00,9383.00,115613.00,64300,20240326,-31.26,43750,20250305,1.03,48000,-7.92,20250102,43750,1.03,20250305,64300,-31.26,20240326,43750,1.03,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
 20250305,160122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,44250,150,2,0.34,240132625,5473,117.85,44600,44600,43750,57300,30900,44100,43875.87,4.66,0,-821,45466,44782,44366,43682,43266,44575,43475,125,13200,2500,30870,50,1,5009861,2217,4.72,0.38,12,0.11,9383.00,115613.00,64300,20240326,-31.18,43750,20250305,1.14,48000,-7.81,20250102,43750,1.14,20250305,64300,-31.18,20240326,43750,1.14,20250305,0.35,N,001630,2500,125 억,,233574,N,N,1,N,00,N
 20250305,150122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43800,-300,5,-0.68,225764975,5146,110.81,44600,44600,43750,57300,30900,44100,43871.93,4.66,0,-777,45466,44782,44366,43682,43266,44575,43475,125,13200,2500,30870,50,1,5009861,2194,4.67,0.38,12,0.10,9383.00,115613.00,64300,20240326,-31.88,43750,20250305,0.11,48000,-8.75,20250102,43750,0.11,20250305,64300,-31.88,20240326,43750,0.11,20250305,0.35,N,001630,2500,125 억,,233574,N,N,0,N,00,N
 20250305,140121,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43750,-350,5,-0.79,180820675,4120,88.72,44600,44600,43750,57300,30900,44100,43888.51,4.66,0,-769,45466,44782,44366,43682,43266,44575,43475,125,13200,2500,30870,50,1,5009861,2192,4.66,0.38,12,0.08,9383.00,115613.00,64300,20240326,-31.96,43750,20250305,0.00,48000,-8.85,20250102,43750,0.00,20250305,64300,-31.96,20240326,43750,0.00,20250305,0.35,N,001630,2500,125 억,,233574,N,N,0,N,00,N

001680/price/prices-20250301.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
+20250306,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24600,-450,5,-1.80,5830209550,235908,61.52,25400,25400,24450,32550,17550,25050,24713.94,17.59,0,34727,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8523,13.21,0.67,12,0.68,1862.00,36679.00,30900,20240617,-20.39,18290,20250123,34.50,25400,-3.15,20250306,18290,34.50,20250123,30900,-20.39,20240617,18290,34.50,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,190,N,00,N
+20250306,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24500,-550,5,-2.20,5331100850,215604,56.23,25400,25400,24450,32550,17550,25050,24726.35,17.59,0,27240,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8489,13.16,0.67,12,0.62,1862.00,36679.00,30900,20240617,-20.71,18290,20250123,33.95,25400,-3.54,20250306,18290,33.95,20250123,30900,-20.71,20240617,18290,33.95,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
+20250306,140123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24850,-200,5,-0.80,4133517800,167052,43.57,25400,25400,24450,32550,17550,25050,24743.90,17.59,0,22989,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8610,13.35,0.68,12,0.48,1862.00,36679.00,30900,20240617,-19.58,18290,20250123,35.87,25400,-2.17,20250306,18290,35.87,20250123,30900,-19.58,20240617,18290,35.87,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
+20250306,130122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24750,-300,5,-1.20,3520441350,142357,37.13,25400,25400,24450,32550,17550,25050,24729.67,17.59,0,20705,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8575,13.29,0.67,12,0.41,1862.00,36679.00,30900,20240617,-19.90,18290,20250123,35.32,25400,-2.56,20250306,18290,35.32,20250123,30900,-19.90,20240617,18290,35.32,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
+20250306,120123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24850,-200,5,-0.80,3009610975,121757,31.75,25400,25400,24450,32550,17550,25050,24718.18,17.59,0,16109,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8610,13.35,0.68,12,0.35,1862.00,36679.00,30900,20240617,-19.58,18290,20250123,35.87,25400,-2.17,20250306,18290,35.87,20250123,30900,-19.58,20240617,18290,35.87,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
+20250306,110122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24700,-350,5,-1.40,2322148375,93974,24.51,25400,25400,24450,32550,17550,25050,24710.54,17.59,0,16286,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8558,13.27,0.67,12,0.27,1862.00,36679.00,30900,20240617,-20.06,18290,20250123,35.05,25400,-2.76,20250306,18290,35.05,20250123,30900,-20.06,20240617,18290,35.05,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
+20250306,100123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24650,-400,5,-1.60,1413251275,56946,14.85,25400,25400,24550,32550,17550,25050,24817.39,17.59,0,2946,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8541,13.24,0.67,12,0.16,1862.00,36679.00,30900,20240617,-20.23,18290,20250123,34.77,25400,-2.95,20250306,18290,34.77,20250123,30900,-20.23,20240617,18290,34.77,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
+20250306,090123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24900,-150,5,-0.60,256246950,10130,2.64,25400,25400,24850,32550,17550,25050,25295.85,17.59,0,-4719,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8627,13.37,0.68,12,0.03,1862.00,36679.00,30900,20240617,-19.42,18290,20250123,36.14,25400,-1.97,20250306,18290,36.14,20250123,30900,-19.42,20240617,18290,36.14,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
 20250305,160122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,25050,650,2,2.66,9551561525,383045,60.95,24450,25150,23850,31700,17100,24400,24935.86,17.65,0,52733,25933,25166,24433,23666,22933,25550,24050,346,7300,1000,18540,50,1,34648025,8679,13.45,0.68,12,1.11,1862.00,36679.00,30900,20240617,-18.93,18290,20250123,36.96,25200,-0.60,20250304,18290,36.96,20250123,30900,-18.93,20240617,18290,36.96,20250123,0.63,N,001680,1000,346 억,,6115642,N,N,604,N,00,N
 20250305,150123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,25100,700,2,2.87,9155183000,367215,58.43,24450,25150,23850,31700,17100,24400,24931.40,17.65,0,53738,25933,25166,24433,23666,22933,25550,24050,346,7300,1000,18540,50,1,34648025,8697,13.48,0.68,12,1.06,1862.00,36679.00,30900,20240617,-18.77,18290,20250123,37.23,25200,-0.40,20250304,18290,37.23,20250123,30900,-18.77,20240617,18290,37.23,20250123,0.63,N,001680,1000,346 억,,6115642,N,N,735,N,00,N
 20250305,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,25050,650,2,2.66,7803994650,313309,49.86,24450,25150,23850,31700,17100,24400,24908.30,17.65,0,42770,25933,25166,24433,23666,22933,25550,24050,346,7300,1000,18540,50,1,34648025,8679,13.45,0.68,12,0.90,1862.00,36679.00,30900,20240617,-18.93,18290,20250123,36.96,25200,-0.60,20250304,18290,36.96,20250123,30900,-18.93,20240617,18290,36.96,20250123,0.63,N,001680,1000,346 억,,6115642,N,N,735,N,00,N

001720/price/prices-20250301.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
+20250306,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84200,-300,5,-0.36,352206000,4165,223.80,85100,87800,84100,109800,59200,84500,84563.27,7.07,0,-561,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13842,9.70,0.77,03,0.03,8677.00,109160.00,89000,20250217,-5.39,62400,20240401,34.94,89000,-5.39,20250217,75200,11.97,20250123,89000,-5.39,20250217,62400,34.94,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,240,N,00,N
+20250306,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84700,200,2,0.24,318791000,3769,202.53,85100,87800,84100,109800,59200,84500,84582.38,7.07,0,-632,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13925,9.76,0.78,03,0.02,8677.00,109160.00,89000,20250217,-4.83,62400,20240401,35.74,89000,-4.83,20250217,75200,12.63,20250123,89000,-4.83,20250217,62400,35.74,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
+20250306,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85200,700,2,0.83,248285900,2936,157.76,85100,87800,84100,109800,59200,84500,84566.04,7.07,0,-826,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,14007,9.82,0.78,03,0.02,8677.00,109160.00,89000,20250217,-4.27,62400,20240401,36.54,89000,-4.27,20250217,75200,13.30,20250123,89000,-4.27,20250217,62400,36.54,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
+20250306,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84400,-100,5,-0.12,158481100,1875,100.75,85100,87800,84100,109800,59200,84500,84523.25,7.07,0,-1104,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13875,9.73,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.17,62400,20240401,35.26,89000,-5.17,20250217,75200,12.23,20250123,89000,-5.17,20250217,62400,35.26,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
+20250306,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84300,-200,5,-0.24,105882900,1251,67.22,85100,87800,84200,109800,59200,84500,84638.61,7.07,0,-742,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13859,9.72,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.28,62400,20240401,35.10,89000,-5.28,20250217,75200,12.10,20250123,89000,-5.28,20250217,62400,35.10,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
+20250306,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84300,-200,5,-0.24,89009800,1051,56.48,85100,87800,84200,109800,59200,84500,84690.58,7.07,0,-633,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13859,9.72,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.28,62400,20240401,35.10,89000,-5.28,20250217,75200,12.10,20250123,89000,-5.28,20250217,62400,35.10,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
+20250306,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84800,300,2,0.36,47286700,557,29.93,85100,87800,84400,109800,59200,84500,84895.33,7.07,0,-296,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13941,9.77,0.78,03,0.00,8677.00,109160.00,89000,20250217,-4.72,62400,20240401,35.90,89000,-4.72,20250217,75200,12.77,20250123,89000,-4.72,20250217,62400,35.90,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
+20250306,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84700,200,2,0.24,16946000,199,10.69,85100,87800,84700,109800,59200,84500,85155.78,7.07,0,-163,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13925,9.76,0.78,03,0.00,8677.00,109160.00,89000,20250217,-4.83,62400,20240401,35.74,89000,-4.83,20250217,75200,12.63,20250123,89000,-4.83,20250217,62400,35.74,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
 20250305,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84500,-700,5,-0.82,157710750,1858,33.22,85300,85900,84100,110700,59700,85200,84882.00,7.07,0,-52,87733,86466,85833,84566,83933,86150,84250,822,25500,5000,64750,100,1,16440000,13892,9.74,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.06,62400,20240401,35.42,89000,-5.06,20250217,75200,12.37,20250123,89000,-5.06,20250217,62400,35.42,20240401,0.24,N,001720,5000,822 억,,1161871,N,N,73,N,00,N
 20250305,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84900,-300,5,-0.35,139676050,1645,29.41,85300,85900,84100,110700,59700,85200,84909.45,7.07,0,-82,87733,86466,85833,84566,83933,86150,84250,822,25500,5000,64750,100,1,16440000,13958,9.78,0.78,03,0.01,8677.00,109160.00,89000,20250217,-4.61,62400,20240401,36.06,89000,-4.61,20250217,75200,12.90,20250123,89000,-4.61,20250217,62400,36.06,20240401,0.24,N,001720,5000,822 억,,1161871,N,N,17,N,00,N
 20250305,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84700,-500,5,-0.59,136531950,1608,28.75,85300,85900,84100,110700,59700,85200,84907.93,7.07,0,-103,87733,86466,85833,84566,83933,86150,84250,822,25500,5000,64750,100,1,16440000,13925,9.76,0.78,03,0.01,8677.00,109160.00,89000,20250217,-4.83,62400,20240401,35.74,89000,-4.83,20250217,75200,12.63,20250123,89000,-4.83,20250217,62400,35.74,20240401,0.24,N,001720,5000,822 억,,1161871,N,N,17,N,00,N

001740/price/prices-20250301.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
+20250306,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4475,35,2,0.79,796783286,178856,80.01,4425,4485,4425,5770,3110,4440,4454.88,14.65,0,1580,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9902,-1491.67,0.45,12,0.08,-3.00,9861.00,6760,20240229,-33.80,4005,20250203,11.74,4875,-8.21,20250225,4005,11.74,20250203,6520,-31.37,20240326,4005,11.74,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,917,N,00,N
+20250306,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4440,0,3,0.00,698533906,156856,70.17,4425,4485,4425,5770,3110,4440,4453.35,14.65,0,-2008,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9825,-1480.00,0.45,12,0.07,-3.00,9861.00,6760,20240229,-34.32,4005,20250203,10.86,4875,-8.92,20250225,4005,10.86,20250203,6520,-31.90,20240326,4005,10.86,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
+20250306,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,10,2,0.23,542425421,121730,54.45,4425,4485,4425,5770,3110,4440,4455.97,14.65,0,1541,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9847,-1483.33,0.45,12,0.06,-3.00,9861.00,6760,20240229,-34.17,4005,20250203,11.11,4875,-8.72,20250225,4005,11.11,20250203,6520,-31.75,20240326,4005,11.11,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
+20250306,130123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,10,2,0.23,489545046,109847,49.14,4425,4485,4425,5770,3110,4440,4456.61,14.65,0,3854,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9847,-1483.33,0.45,12,0.05,-3.00,9861.00,6760,20240229,-34.17,4005,20250203,11.11,4875,-8.72,20250225,4005,11.11,20250203,6520,-31.75,20240326,4005,11.11,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
+20250306,120123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,10,2,0.23,449332138,100819,45.10,4425,4485,4425,5770,3110,4440,4456.82,14.65,0,5341,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9847,-1483.33,0.45,12,0.05,-3.00,9861.00,6760,20240229,-34.17,4005,20250203,11.11,4875,-8.72,20250225,4005,11.11,20250203,6520,-31.75,20240326,4005,11.11,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
+20250306,110123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4435,-5,5,-0.11,304993379,68401,30.60,4425,4485,4425,5770,3110,4440,4458.90,14.65,0,13817,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9814,-1478.33,0.45,12,0.03,-3.00,9861.00,6760,20240229,-34.39,4005,20250203,10.74,4875,-9.03,20250225,4005,10.74,20250203,6520,-31.98,20240326,4005,10.74,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
+20250306,100123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,10,2,0.23,222664494,49865,22.31,4425,4485,4425,5770,3110,4440,4465.35,14.65,0,11162,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9847,-1483.33,0.45,12,0.02,-3.00,9861.00,6760,20240229,-34.17,4005,20250203,11.11,4875,-8.72,20250225,4005,11.11,20250203,6520,-31.75,20240326,4005,11.11,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
+20250306,090123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4455,15,2,0.34,14472005,3262,1.46,4425,4455,4425,5770,3110,4440,4436.54,14.65,0,1833,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9858,-1485.00,0.45,12,0.00,-3.00,9861.00,6760,20240229,-34.10,4005,20250203,11.24,4875,-8.62,20250225,4005,11.24,20250203,6520,-31.67,20240326,4005,11.24,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
 20250305,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4440,125,2,2.90,986177771,223222,119.37,4310,4470,4310,5600,3025,4315,4417.92,14.55,0,32966,4425,4370,4325,4270,4225,4397,4297,6205,1285,2500,3100,5,1,221277902,9825,-1480.00,0.45,12,0.10,-3.00,9861.00,6760,20240229,-34.32,4005,20250203,10.86,4875,-8.92,20250225,4005,10.86,20250203,6630,-33.03,20240305,4005,10.86,20250203,0.58,N,001740,2500,6204 억,,32199452,N,N,1681,N,00,N
 20250305,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4440,125,2,2.90,890347224,201628,107.82,4310,4470,4310,5600,3025,4315,4415.79,14.55,0,36301,4425,4370,4325,4270,4225,4397,4297,6205,1285,2500,3100,5,1,221277902,9825,-1480.00,0.45,12,0.09,-3.00,9861.00,6760,20240229,-34.32,4005,20250203,10.86,4875,-8.92,20250225,4005,10.86,20250203,6630,-33.03,20240305,4005,10.86,20250203,0.58,N,001740,2500,6204 억,,32199452,N,N,1413,N,00,N
 20250305,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,135,2,3.13,733977232,166442,89.01,4310,4460,4310,5600,3025,4315,4409.81,14.55,0,34688,4425,4370,4325,4270,4225,4397,4297,6205,1285,2500,3100,5,1,221277902,9847,-1483.33,0.45,12,0.08,-3.00,9861.00,6760,20240229,-34.17,4005,20250203,11.11,4875,-8.72,20250225,4005,11.11,20250203,6630,-32.88,20240305,4005,11.11,20250203,0.58,N,001740,2500,6204 억,,32199452,N,N,1413,N,00,N

001750/price/prices-20250301.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
+20250306,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12200,-30,5,-0.25,250306690,20462,106.05,12330,12330,12180,15890,8570,12230,12232.77,11.32,0,-2866,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1553,4.61,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.15,10010,20240417,21.88,12850,-5.06,20250226,11350,7.49,20250114,19410,-37.15,20240805,10010,21.88,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,10,N,00,N
+20250306,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12240,10,2,0.08,240004700,19619,101.68,12330,12330,12180,15890,8570,12230,12233.28,11.32,0,-2671,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1558,4.62,0.33,12,0.15,2649.00,36995.00,19410,20240805,-36.94,10010,20240417,22.28,12850,-4.75,20250226,11350,7.84,20250114,19410,-36.94,20240805,10010,22.28,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
+20250306,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12230,0,3,0.00,211133980,17259,89.45,12330,12330,12180,15890,8570,12230,12233.27,11.32,0,-2649,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1557,4.62,0.33,12,0.14,2649.00,36995.00,19410,20240805,-36.99,10010,20240417,22.18,12850,-4.82,20250226,11350,7.75,20250114,19410,-36.99,20240805,10010,22.18,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
+20250306,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,-20,5,-0.16,188564330,15411,79.87,12330,12330,12180,15890,8570,12230,12235.70,11.32,0,-2429,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1554,4.61,0.33,12,0.12,2649.00,36995.00,19410,20240805,-37.09,10010,20240417,21.98,12850,-4.98,20250226,11350,7.58,20250114,19410,-37.09,20240805,10010,21.98,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
+20250306,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,-20,5,-0.16,151371320,12363,64.08,12330,12330,12200,15890,8570,12230,12243.90,11.32,0,-1895,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1554,4.61,0.33,12,0.10,2649.00,36995.00,19410,20240805,-37.09,10010,20240417,21.98,12850,-4.98,20250226,11350,7.58,20250114,19410,-37.09,20240805,10010,21.98,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
+20250306,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,-20,5,-0.16,131370990,10725,55.59,12330,12330,12200,15890,8570,12230,12249.04,11.32,0,-1217,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1554,4.61,0.33,12,0.08,2649.00,36995.00,19410,20240805,-37.09,10010,20240417,21.98,12850,-4.98,20250226,11350,7.58,20250114,19410,-37.09,20240805,10010,21.98,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
+20250306,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,-20,5,-0.16,92456120,7546,39.11,12330,12330,12200,15890,8570,12230,12252.34,11.32,0,-552,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1554,4.61,0.33,12,0.06,2649.00,36995.00,19410,20240805,-37.09,10010,20240417,21.98,12850,-4.98,20250226,11350,7.58,20250114,19410,-37.09,20240805,10010,21.98,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
+20250306,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12230,0,3,0.00,282290,23,0.12,12330,12330,12230,15890,8570,12230,12273.48,11.32,0,-13,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1557,4.62,0.33,12,0.00,2649.00,36995.00,19410,20240805,-36.99,10010,20240417,22.18,12850,-4.82,20250226,11350,7.75,20250114,19410,-36.99,20240805,10010,22.18,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
 20250305,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12230,20,2,0.16,237052495,19294,140.66,12180,12410,12180,15870,8550,12210,12286.33,11.29,0,1725,12503,12356,12243,12096,11983,12300,12040,636,3660,5000,7570,10,1,12728534,1557,4.62,0.33,12,0.15,2649.00,36995.00,19410,20240805,-36.99,10010,20240417,22.18,12850,-4.82,20250226,11350,7.75,20250114,19410,-36.99,20240805,10010,22.18,20240417,0.86,N,001750,5000,636 억,,1437381,N,N,2,N,00,N
 20250305,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12260,50,2,0.41,202297555,16455,119.96,12180,12410,12180,15870,8550,12210,12293.99,11.29,0,2437,12503,12356,12243,12096,11983,12300,12040,636,3660,5000,7570,10,1,12728534,1561,4.63,0.33,12,0.13,2649.00,36995.00,19410,20240805,-36.84,10010,20240417,22.48,12850,-4.59,20250226,11350,8.02,20250114,19410,-36.84,20240805,10010,22.48,20240417,0.86,N,001750,5000,636 억,,1437381,N,N,2,N,00,N
 20250305,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12330,120,2,0.98,179924085,14630,106.66,12180,12410,12180,15870,8550,12210,12298.30,11.29,0,1824,12503,12356,12243,12096,11983,12300,12040,636,3660,5000,7570,10,1,12728534,1569,4.65,0.33,12,0.11,2649.00,36995.00,19410,20240805,-36.48,10010,20240417,23.18,12850,-4.05,20250226,11350,8.63,20250114,19410,-36.48,20240805,10010,23.18,20240417,0.86,N,001750,5000,636 억,,1437381,N,N,2,N,00,N

001770/price/prices-20250301.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
+20250306,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14520,60,2,0.41,11555000,790,46.66,14460,14800,14460,18790,10130,14460,14626.58,0.00,0,0,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,176,159.56,0.34,12,0.07,91.00,42198.00,21200,20240222,-31.51,13150,20241209,10.42,15400,-5.71,20250117,13640,6.45,20250102,20200,-28.12,20240315,13150,10.42,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
+20250306,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14480,20,2,0.14,10611180,725,42.82,14460,14800,14460,18790,10130,14460,14636.11,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,176,159.12,0.34,12,0.06,91.00,42198.00,21200,20240222,-31.70,13150,20241209,10.11,15400,-5.97,20250117,13640,6.16,20250102,20200,-28.32,20240315,13150,10.11,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250306,140124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14530,70,2,0.48,8308860,566,33.43,14460,14800,14460,18790,10130,14460,14679.96,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,177,159.67,0.34,12,0.05,91.00,42198.00,21200,20240222,-31.46,13150,20241209,10.49,15400,-5.65,20250117,13640,6.52,20250102,20200,-28.07,20240315,13150,10.49,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250306,130123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14480,20,2,0.14,8294330,565,33.37,14460,14800,14460,18790,10130,14460,14680.23,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,176,159.12,0.34,12,0.05,91.00,42198.00,21200,20240222,-31.70,13150,20241209,10.11,15400,-5.97,20250117,13640,6.16,20250102,20200,-28.32,20240315,13150,10.11,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250306,120124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14600,140,2,0.97,6831450,464,27.41,14460,14800,14460,18790,10130,14460,14722.95,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,177,160.44,0.35,12,0.04,91.00,42198.00,21200,20240222,-31.13,13150,20241209,11.03,15400,-5.19,20250117,13640,7.04,20250102,20200,-27.72,20240315,13150,11.03,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250306,110123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14600,140,2,0.97,6831450,464,27.41,14460,14800,14460,18790,10130,14460,14722.95,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,177,160.44,0.35,12,0.04,91.00,42198.00,21200,20240222,-31.13,13150,20241209,11.03,15400,-5.19,20250117,13640,7.04,20250102,20200,-27.72,20240315,13150,11.03,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250306,100124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14650,190,2,1.31,6685530,454,26.82,14460,14800,14460,18790,10130,14460,14725.84,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,178,160.99,0.35,12,0.04,91.00,42198.00,21200,20240222,-30.90,13150,20241209,11.41,15400,-4.87,20250117,13640,7.40,20250102,20200,-27.48,20240315,13150,11.41,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20250306,090124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14460,0,3,0.00,1272480,88,5.20,14460,14460,14460,18790,10130,14460,14460.00,0.00,0,0,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,176,158.90,0.34,12,0.01,91.00,42198.00,21200,20240222,-31.79,13150,20241209,9.96,15400,-6.10,20250117,13640,6.01,20250102,20200,-28.42,20240315,13150,9.96,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
 20250305,160123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14460,-150,5,-1.03,24731990,1692,124.41,14610,15190,14460,18990,10230,14610,14617.11,0.00,0,4,15110,14860,14700,14450,14290,14780,14370,61,4380,5000,10220,10,1,1214878,176,158.90,0.34,12,0.14,91.00,42198.00,21250,20240221,-31.95,13150,20241209,9.96,15400,-6.10,20250117,13640,6.01,20250102,20300,-28.77,20240305,13150,9.96,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
 20250305,150124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14600,-10,5,-0.07,22907880,1566,115.15,14610,15190,14460,18990,10230,14610,14628.28,0.00,0,85,15110,14860,14700,14450,14290,14780,14370,61,4380,5000,10220,10,1,1214878,177,160.44,0.35,12,0.13,91.00,42198.00,21250,20240221,-31.29,13150,20241209,11.03,15400,-5.19,20250117,13640,7.04,20250102,20300,-28.08,20240305,13150,11.03,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
 20250305,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14460,-150,5,-1.03,16432080,1119,82.28,14610,15190,14460,18990,10230,14610,14684.61,0.00,0,73,15110,14860,14700,14450,14290,14780,14370,61,4380,5000,10220,10,1,1214878,176,158.90,0.34,12,0.09,91.00,42198.00,21250,20240221,-31.95,13150,20241209,9.96,15400,-6.10,20250117,13640,6.01,20250102,20300,-28.77,20240305,13150,9.96,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N

001780/price/prices-20250301.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
+20250306,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,-15,5,-0.66,1021932182,450242,79.82,2290,2300,2240,2955,1595,2275,2269.74,2.01,0,12492,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2188,11.47,0.78,12,0.46,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.06,N,001780,500,484 억,,1950109,N,N,519,N,00,N
+20250306,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,-25,5,-1.10,976624102,430158,76.26,2290,2300,2240,2955,1595,2275,2270.38,2.01,0,13955,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2179,11.42,0.78,12,0.44,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
+20250306,140124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,-15,5,-0.66,757678212,332839,59.01,2290,2300,2255,2955,1595,2275,2276.41,2.01,0,46779,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2188,11.47,0.78,12,0.34,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
+20250306,130124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,-10,5,-0.44,700326974,307481,54.51,2290,2300,2255,2955,1595,2275,2277.63,2.01,0,49613,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2193,11.50,0.79,12,0.32,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
+20250306,120124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,-15,5,-0.66,666683859,292630,51.88,2290,2300,2255,2955,1595,2275,2278.25,2.01,0,48796,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2188,11.47,0.78,12,0.30,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
+20250306,110124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,0,3,0.00,510945566,223955,39.71,2290,2300,2255,2955,1595,2275,2281.47,2.01,0,43872,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2203,11.55,0.79,12,0.23,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
+20250306,100124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,0,3,0.00,411887136,180365,31.98,2290,2300,2255,2955,1595,2275,2283.63,2.01,0,37073,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2203,11.55,0.79,12,0.19,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
+20250306,090124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2285,10,2,0.44,36343130,15985,2.83,2290,2290,2255,2955,1595,2275,2273.58,2.01,0,3335,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2213,11.60,0.79,12,0.02,197.00,2883.00,4520,20240326,-49.45,1755,20241209,30.20,2400,-4.79,20250211,1921,18.95,20250203,4520,-49.45,20240326,1755,30.20,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
 20250305,160123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,35,2,1.56,1270065517,561031,142.16,2240,2285,2235,2910,1570,2240,2263.83,1.93,0,80841,2316,2277,2201,2162,2086,2297,2182,484,670,500,1650,5,1,96830132,2203,11.55,0.79,12,0.58,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,3.09,N,001780,500,484 억,,1869837,N,N,2051,N,00,N
 20250305,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,25,2,1.12,1115664139,492982,124.92,2240,2285,2235,2910,1570,2240,2263.13,1.93,0,80947,2316,2277,2201,2162,2086,2297,2182,484,670,500,1650,5,1,96830132,2193,11.50,0.79,12,0.51,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.09,N,001780,500,484 억,,1869837,N,N,895,N,00,N
 20250305,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,25,2,1.12,954348575,421556,106.82,2240,2285,2235,2910,1570,2240,2263.92,1.93,0,65581,2316,2277,2201,2162,2086,2297,2182,484,670,500,1650,5,1,96830132,2193,11.50,0.79,12,0.44,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.09,N,001780,500,484 억,,1869837,N,N,895,N,00,N

001790/price/prices-20250301.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
+20250306,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,10,2,0.38,101002110,38128,71.98,2660,2660,2640,3435,1855,2645,2649.01,1.75,0,-986,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2381,7.83,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2595,2.31,20250304,3570,-25.63,20240617,2510,5.78,20241209,1.39,N,001790,500,448 억,,1571291,N,N,23,N,00,N
+20250306,150124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,10,2,0.38,80597840,30421,57.43,2660,2660,2640,3435,1855,2645,2649.41,1.75,0,-568,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2381,7.83,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2595,2.31,20250304,3570,-25.63,20240617,2510,5.78,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
+20250306,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,5,2,0.19,63334540,23909,45.14,2660,2660,2640,3435,1855,2645,2648.98,1.75,0,-560,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2377,7.82,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2595,2.12,20250304,3570,-25.77,20240617,2510,5.58,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
+20250306,130124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,5,2,0.19,52866785,19960,37.68,2660,2660,2640,3435,1855,2645,2648.64,1.75,0,-958,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2377,7.82,0.46,12,0.02,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2595,2.12,20250304,3570,-25.77,20240617,2510,5.58,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
+20250306,120124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,0,3,0.00,40871150,15438,29.15,2660,2660,2640,3435,1855,2645,2647.44,1.75,0,-1034,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2372,7.80,0.46,12,0.02,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2595,1.93,20250304,3570,-25.91,20240617,2510,5.38,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
+20250306,110124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,10,2,0.38,31844365,12028,22.71,2660,2660,2640,3435,1855,2645,2647.52,1.75,0,-1119,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2381,7.83,0.46,12,0.01,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2595,2.31,20250304,3570,-25.63,20240617,2510,5.78,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
+20250306,100124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,0,3,0.00,21896660,8273,15.62,2660,2660,2640,3435,1855,2645,2646.76,1.75,0,-503,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2372,7.80,0.46,12,0.01,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2595,1.93,20250304,3570,-25.91,20240617,2510,5.38,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
+20250306,090124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2660,15,2,0.57,1071980,403,0.76,2660,2660,2660,3435,1855,2645,2660.00,1.75,0,0,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2386,7.85,0.46,12,0.00,339.00,5764.00,3570,20240617,-25.49,2510,20241209,5.98,2795,-4.83,20250116,2595,2.50,20250304,3570,-25.49,20240617,2510,5.98,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
 20250305,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,-5,5,-0.19,139917749,52965,76.57,2655,2660,2620,3445,1855,2650,2641.70,1.76,0,-4384,2693,2671,2633,2611,2573,2682,2622,448,795,500,2010,5,1,89696580,2372,7.80,0.46,12,0.06,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2595,1.93,20250304,3570,-25.91,20240617,2510,5.38,20241209,1.39,N,001790,500,448 억,,1577298,N,N,48,N,00,N
 20250305,150124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2640,-10,5,-0.38,133704349,50614,73.17,2655,2660,2620,3445,1855,2650,2641.65,1.76,0,-3759,2693,2671,2633,2611,2573,2682,2622,448,795,500,2010,5,1,89696580,2368,7.79,0.46,12,0.06,339.00,5764.00,3570,20240617,-26.05,2510,20241209,5.18,2795,-5.55,20250116,2595,1.73,20250304,3570,-26.05,20240617,2510,5.18,20241209,1.39,N,001790,500,448 억,,1577298,N,N,37,N,00,N
 20250305,140123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,-5,5,-0.19,123055684,46581,67.34,2655,2660,2620,3445,1855,2650,2641.76,1.76,0,-3190,2693,2671,2633,2611,2573,2682,2622,448,795,500,2010,5,1,89696580,2372,7.80,0.46,12,0.05,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2595,1.93,20250304,3570,-25.91,20240617,2510,5.38,20241209,1.39,N,001790,500,448 억,,1577298,N,N,37,N,00,N

001800/price/prices-20250301.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
+20250306,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15340,190,2,1.25,1796900745,117646,86.09,15180,15360,15170,19690,10610,15150,15273.80,8.52,0,47710,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9610,11.22,0.44,12,0.19,1367.00,35248.00,17090,20241031,-10.24,13700,20240419,11.97,15910,-3.58,20250224,14650,4.71,20250116,17090,-10.24,20241031,13700,11.97,20240419,0.14,N,001800,500,313 억,,5338355,N,N,339,N,00,N
+20250306,150124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15260,110,2,0.73,1591093655,104191,76.25,15180,15360,15170,19690,10610,15150,15270.94,8.52,0,43887,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9560,11.16,0.43,12,0.17,1367.00,35248.00,17090,20241031,-10.71,13700,20240419,11.39,15910,-4.09,20250224,14650,4.16,20250116,17090,-10.71,20241031,13700,11.39,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
+20250306,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15240,90,2,0.59,1346690550,88164,64.52,15180,15360,15170,19690,10610,15150,15274.84,8.52,0,41645,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9547,11.15,0.43,12,0.14,1367.00,35248.00,17090,20241031,-10.83,13700,20240419,11.24,15910,-4.21,20250224,14650,4.03,20250116,17090,-10.83,20241031,13700,11.24,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
+20250306,130124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15260,110,2,0.73,1207453355,79042,57.84,15180,15360,15170,19690,10610,15150,15276.11,8.52,0,40053,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9560,11.16,0.43,12,0.13,1367.00,35248.00,17090,20241031,-10.71,13700,20240419,11.39,15910,-4.09,20250224,14650,4.16,20250116,17090,-10.71,20241031,13700,11.39,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
+20250306,120125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15250,100,2,0.66,1005051690,65789,48.14,15180,15360,15170,19690,10610,15150,15276.91,8.52,0,36113,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9553,11.16,0.43,12,0.11,1367.00,35248.00,17090,20241031,-10.77,13700,20240419,11.31,15910,-4.15,20250224,14650,4.10,20250116,17090,-10.77,20241031,13700,11.31,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
+20250306,110124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15280,130,2,0.86,841752105,55097,40.32,15180,15360,15170,19690,10610,15150,15277.65,8.52,0,34954,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9572,11.18,0.43,12,0.09,1367.00,35248.00,17090,20241031,-10.59,13700,20240419,11.53,15910,-3.96,20250224,14650,4.30,20250116,17090,-10.59,20241031,13700,11.53,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
+20250306,100124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15260,110,2,0.73,693020550,45375,33.21,15180,15360,15170,19690,10610,15150,15273.19,8.52,0,28092,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9560,11.16,0.43,12,0.07,1367.00,35248.00,17090,20241031,-10.71,13700,20240419,11.39,15910,-4.09,20250224,14650,4.16,20250116,17090,-10.71,20241031,13700,11.39,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
+20250306,090125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15200,50,2,0.33,7076110,466,0.34,15180,15200,15180,19690,10610,15150,15185.16,8.52,0,-156,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9522,11.12,0.43,12,0.00,1367.00,35248.00,17090,20241031,-11.06,13700,20240419,10.95,15910,-4.46,20250224,14650,3.75,20250116,17090,-11.06,20241031,13700,10.95,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
 20250305,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15150,160,2,1.07,2072595630,136584,81.08,14990,15290,14950,19480,10500,14990,15174.53,8.47,0,11257,15236,15112,15016,14892,14796,15175,14955,313,4490,500,11690,10,1,62645422,9491,11.08,0.43,12,0.22,1367.00,35248.00,17090,20241031,-11.35,13700,20240419,10.58,15910,-4.78,20250224,14650,3.41,20250116,17090,-11.35,20241031,13700,10.58,20240419,0.15,N,001800,500,313 억,,5307443,N,N,572,N,00,N
 20250305,150124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15190,200,2,1.33,1928401995,127087,75.44,14990,15290,14950,19480,10500,14990,15173.87,8.47,0,9762,15236,15112,15016,14892,14796,15175,14955,313,4490,500,11690,10,1,62645422,9516,11.11,0.43,12,0.20,1367.00,35248.00,17090,20241031,-11.12,13700,20240419,10.88,15910,-4.53,20250224,14650,3.69,20250116,17090,-11.12,20241031,13700,10.88,20240419,0.15,N,001800,500,313 억,,5307443,N,N,107,N,00,N
 20250305,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15160,170,2,1.13,1474267515,97297,57.76,14990,15250,14950,19480,10500,14990,15152.24,8.47,0,15364,15236,15112,15016,14892,14796,15175,14955,313,4490,500,11690,10,1,62645422,9497,11.09,0.43,12,0.16,1367.00,35248.00,17090,20241031,-11.29,13700,20240419,10.66,15910,-4.71,20250224,14650,3.48,20250116,17090,-11.29,20241031,13700,10.66,20240419,0.15,N,001800,500,313 억,,5307443,N,N,107,N,00,N

001810/price/prices-20250301.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
+20250306,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,12,2,0.82,59960556,40041,706.07,1458,1555,1449,1895,1021,1458,1497.48,0.49,0,182,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,325,-5.63,0.16,12,0.18,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
+20250306,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1461,3,2,0.21,59504435,39730,700.58,1458,1555,1449,1895,1021,1458,1497.72,0.49,0,182,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,323,-5.60,0.16,12,0.18,-261.00,8956.00,2120,20240529,-31.08,1340,20241210,9.03,1700,-14.06,20250102,1402,4.21,20250203,2120,-31.08,20240529,1340,9.03,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
+20250306,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,12,2,0.82,58765042,39227,691.71,1458,1555,1449,1895,1021,1458,1498.08,0.49,0,182,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,325,-5.63,0.16,12,0.18,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
+20250306,130124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1460,2,2,0.14,57763622,38543,679.65,1458,1555,1449,1895,1021,1458,1498.68,0.49,0,-2,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,323,-5.59,0.16,12,0.17,-261.00,8956.00,2120,20240529,-31.13,1340,20241210,8.96,1700,-14.12,20250102,1402,4.14,20250203,2120,-31.13,20240529,1340,8.96,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
+20250306,120125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1463,5,2,0.34,56231623,37495,661.17,1458,1555,1449,1895,1021,1458,1499.71,0.49,0,-16,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,324,-5.61,0.16,12,0.17,-261.00,8956.00,2120,20240529,-30.99,1340,20241210,9.18,1700,-13.94,20250102,1402,4.35,20250203,2120,-30.99,20240529,1340,9.18,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
+20250306,110125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1498,40,2,2.74,11126915,7553,133.19,1458,1499,1449,1895,1021,1458,1473.18,0.49,0,-67,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,332,-5.74,0.17,12,0.03,-261.00,8956.00,2120,20240529,-29.34,1340,20241210,11.79,1700,-11.88,20250102,1402,6.85,20250203,2120,-29.34,20240529,1340,11.79,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
+20250306,100125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1482,24,2,1.65,6405001,4381,77.25,1458,1484,1449,1895,1021,1458,1462.00,0.49,0,-5,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,328,-5.68,0.17,12,0.02,-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,,108610,N,N,0,N,00,N
+20250306,090125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1458,0,3,0.00,675054,463,8.16,1458,1458,1458,1895,1021,1458,1458.00,0.49,0,0,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,323,-5.59,0.16,12,0.00,-261.00,8956.00,2120,20240529,-31.23,1340,20241210,8.81,1700,-14.24,20250102,1402,3.99,20250203,2120,-31.23,20240529,1340,8.81,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
 20250305,160124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1458,-15,5,-1.02,8318741,5671,34.97,1456,1499,1443,1914,1032,1473,1466.89,0.49,0,-141,1517,1494,1476,1453,1435,1506,1465,111,441,500,1000,1,1,22137500,323,-5.59,0.16,12,0.03,-261.00,8956.00,2120,20240529,-31.23,1340,20241210,8.81,1700,-14.24,20250102,1402,3.99,20250203,2120,-31.23,20240529,1340,8.81,20241210,0.25,N,001810,500,110 억,,108751,N,N,0,N,00,N
 20250305,150125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1478,5,2,0.34,7515291,5121,31.58,1456,1499,1443,1914,1032,1473,1467.54,0.49,0,-134,1517,1494,1476,1453,1435,1506,1465,111,441,500,1000,1,1,22137500,327,-5.66,0.17,12,0.02,-261.00,8956.00,2120,20240529,-30.28,1340,20241210,10.30,1700,-13.06,20250102,1402,5.42,20250203,2120,-30.28,20240529,1340,10.30,20241210,0.25,N,001810,500,110 억,,108751,N,N,0,N,00,N
 20250305,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1465,-8,5,-0.54,7503477,5113,31.53,1456,1499,1443,1914,1032,1473,1467.53,0.49,0,-134,1517,1494,1476,1453,1435,1506,1465,111,441,500,1000,1,1,22137500,324,-5.61,0.16,12,0.02,-261.00,8956.00,2120,20240529,-30.90,1340,20241210,9.33,1700,-13.82,20250102,1402,4.49,20250203,2120,-30.90,20240529,1340,9.33,20241210,0.25,N,001810,500,110 억,,108751,N,N,0,N,00,N

001820/price/prices-20250301.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
+20250306,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,-650,5,-2.28,1215918100,43429,183.26,28500,28700,27750,37050,19950,28500,27997.94,6.12,0,-17897,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2895,13.91,1.18,12,0.42,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26750,4.11,20250102,54500,-48.90,20240429,23150,20.30,20241209,2.09,N,001820,1000,103 억,,636196,N,N,31,N,00,N
+20250306,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27800,-700,5,-2.46,1184736350,42307,178.53,28500,28700,27750,37050,19950,28500,28003.32,6.12,0,-17607,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2890,13.89,1.18,12,0.41,2002.00,23561.00,54500,20240429,-48.99,23150,20241209,20.09,32800,-15.24,20250211,26750,3.93,20250102,54500,-48.99,20240429,23150,20.09,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
+20250306,140125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,-650,5,-2.28,951141200,33910,143.09,28500,28700,27800,37050,19950,28500,28048.99,6.12,0,-13438,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2895,13.91,1.18,12,0.33,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26750,4.11,20250102,54500,-48.90,20240429,23150,20.30,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
+20250306,130125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,-650,5,-2.28,799347950,28461,120.10,28500,28700,27800,37050,19950,28500,28085.73,6.12,0,-12892,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2895,13.91,1.18,12,0.27,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26750,4.11,20250102,54500,-48.90,20240429,23150,20.30,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
+20250306,120125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28100,-400,5,-1.40,454297775,16101,67.94,28500,28700,28000,37050,19950,28500,28215.50,6.12,0,-6161,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2921,14.04,1.19,12,0.15,2002.00,23561.00,54500,20240429,-48.44,23150,20241209,21.38,32800,-14.33,20250211,26750,5.05,20250102,54500,-48.44,20240429,23150,21.38,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
+20250306,110125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28150,-350,5,-1.23,358148000,12678,53.50,28500,28700,28000,37050,19950,28500,28249.57,6.12,0,-5143,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2926,14.06,1.19,12,0.12,2002.00,23561.00,54500,20240429,-48.35,23150,20241209,21.60,32800,-14.18,20250211,26750,5.23,20250102,54500,-48.35,20240429,23150,21.60,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
+20250306,100125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28200,-300,5,-1.05,149800650,5263,22.21,28500,28700,28200,37050,19950,28500,28462.98,6.12,0,-3292,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2931,14.09,1.20,12,0.05,2002.00,23561.00,54500,20240429,-48.26,23150,20241209,21.81,32800,-14.02,20250211,26750,5.42,20250102,54500,-48.26,20240429,23150,21.81,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
+20250306,090125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28550,50,2,0.18,4588600,161,0.68,28500,28550,28500,37050,19950,28500,28500.62,6.12,0,-1,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2968,14.26,1.21,12,0.00,2002.00,23561.00,54500,20240429,-47.61,23150,20241209,23.33,32800,-12.96,20250211,26750,6.73,20250102,54500,-47.61,20240429,23150,23.33,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
 20250305,160124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28500,650,2,2.33,665669400,23684,63.44,27500,28500,27500,36200,19500,27850,28106.39,6.08,0,2805,28883,28366,27983,27466,27083,28175,27275,104,8350,1000,20600,50,1,10395000,2963,14.24,1.21,12,0.23,2002.00,23561.00,54500,20240429,-47.71,23150,20241209,23.11,32800,-13.11,20250211,26750,6.54,20250102,54500,-47.71,20240429,23150,23.11,20241209,2.07,N,001820,1000,103 억,,631931,N,N,38,N,00,N
 20250305,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28400,550,2,1.97,606097650,21591,57.84,27500,28500,27500,36200,19500,27850,28071.92,6.08,0,3265,28883,28366,27983,27466,27083,28175,27275,104,8350,1000,20600,50,1,10395000,2952,14.19,1.21,12,0.21,2002.00,23561.00,54500,20240429,-47.89,23150,20241209,22.68,32800,-13.41,20250211,26750,6.17,20250102,54500,-47.89,20240429,23150,22.68,20241209,2.07,N,001820,1000,103 억,,631931,N,N,110,N,00,N
 20250305,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28100,250,2,0.90,504905400,18014,48.26,27500,28350,27500,36200,19500,27850,28028.64,6.08,0,2143,28883,28366,27983,27466,27083,28175,27275,104,8350,1000,20600,50,1,10395000,2921,14.04,1.19,12,0.17,2002.00,23561.00,54500,20240429,-48.44,23150,20241209,21.38,32800,-14.33,20250211,26750,5.05,20250102,54500,-48.44,20240429,23150,21.38,20241209,2.07,N,001820,1000,103 억,,631931,N,N,110,N,00,N

001840/price/prices-20250301.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
+20250306,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1987,-43,5,-2.12,105862675,53088,73.38,2045,2045,1983,2635,1425,2030,1994.10,1.22,0,-19955,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,443,-28.80,0.84,12,0.24,-69.00,2352.00,4000,20240802,-50.33,1938,20250304,2.53,3040,-34.64,20250103,1938,2.53,20250304,4000,-50.33,20240802,1938,2.53,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
+20250306,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1995,-35,5,-1.72,100147865,50213,69.41,2045,2045,1983,2635,1425,2030,1994.46,1.22,0,-19545,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,445,-28.91,0.85,12,0.23,-69.00,2352.00,4000,20240802,-50.13,1938,20250304,2.94,3040,-34.38,20250103,1938,2.94,20250304,4000,-50.13,20240802,1938,2.94,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
+20250306,140125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1995,-35,5,-1.72,90380875,45324,62.65,2045,2045,1983,2635,1425,2030,1994.11,1.22,0,-19254,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,445,-28.91,0.85,12,0.20,-69.00,2352.00,4000,20240802,-50.13,1938,20250304,2.94,3040,-34.38,20250103,1938,2.94,20250304,4000,-50.13,20240802,1938,2.94,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
+20250306,130125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1988,-42,5,-2.07,71835848,36012,49.78,2045,2045,1983,2635,1425,2030,1994.78,1.22,0,-18919,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,443,-28.81,0.85,12,0.16,-69.00,2352.00,4000,20240802,-50.30,1938,20250304,2.58,3040,-34.61,20250103,1938,2.58,20250304,4000,-50.30,20240802,1938,2.58,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
+20250306,120125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1999,-31,5,-1.53,60823874,30472,42.12,2045,2045,1985,2635,1425,2030,1996.06,1.22,0,-17809,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,445,-28.97,0.85,12,0.14,-69.00,2352.00,4000,20240802,-50.02,1938,20250304,3.15,3040,-34.24,20250103,1938,3.15,20250304,4000,-50.02,20240802,1938,3.15,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
+20250306,110125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1985,-45,5,-2.22,51100041,25598,35.38,2045,2045,1985,2635,1425,2030,1996.25,1.22,0,-16774,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,442,-28.77,0.84,12,0.11,-69.00,2352.00,4000,20240802,-50.38,1938,20250304,2.43,3040,-34.70,20250103,1938,2.43,20250304,4000,-50.38,20240802,1938,2.43,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
+20250306,100125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2005,-25,5,-1.23,20676413,10314,14.26,2045,2045,1990,2635,1425,2030,2004.69,1.22,0,-3862,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,5,1,22283636,447,-29.06,0.85,12,0.05,-69.00,2352.00,4000,20240802,-49.88,1938,20250304,3.46,3040,-34.05,20250103,1938,3.46,20250304,4000,-49.88,20240802,1938,3.46,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
+20250306,090125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2045,15,2,0.74,1055220,516,0.71,2045,2045,2045,2635,1425,2030,2045.00,1.22,0,-398,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,5,1,22283636,456,-29.64,0.87,12,0.00,-69.00,2352.00,4000,20240802,-48.88,1938,20250304,5.52,3040,-32.73,20250103,1938,5.52,20250304,4000,-48.88,20240802,1938,5.52,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
 20250305,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2030,36,2,1.81,144017852,72227,75.14,1978,2030,1950,2590,1396,1994,1993.96,1.10,0,26546,2066,2030,1984,1948,1902,2007,1925,111,596,500,1230,5,1,22283636,452,-29.42,0.86,12,0.32,-69.00,2352.00,4000,20240802,-49.25,1938,20250304,4.75,3040,-33.22,20250103,1938,4.75,20250304,4000,-49.25,20240802,1938,4.75,20250304,0.56,N,001840,500,111 억,,245954,N,N,0,N,00,N
 20250305,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2030,36,2,1.81,140153192,70316,73.16,1978,2030,1950,2590,1396,1994,1993.19,1.10,0,25899,2066,2030,1984,1948,1902,2007,1925,111,596,500,1230,5,1,22283636,452,-29.42,0.86,12,0.32,-69.00,2352.00,4000,20240802,-49.25,1938,20250304,4.75,3040,-33.22,20250103,1938,4.75,20250304,4000,-49.25,20240802,1938,4.75,20250304,0.56,N,001840,500,111 억,,245954,N,N,0,N,00,N
 20250305,140124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2000,6,2,0.30,117885755,59252,61.65,1978,2020,1950,2590,1396,1994,1989.57,1.10,0,20521,2066,2030,1984,1948,1902,2007,1925,111,596,500,1230,5,1,22283636,446,-28.99,0.85,12,0.27,-69.00,2352.00,4000,20240802,-50.00,1938,20250304,3.20,3040,-34.21,20250103,1938,3.20,20250304,4000,-50.00,20240802,1938,3.20,20250304,0.56,N,001840,500,111 억,,245954,N,N,0,N,00,N

001940/price/prices-20250301.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
+20250306,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19620,150,2,0.77,426643765,21823,202.25,19420,19700,19370,25300,13630,19470,19549.94,6.51,0,7435,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2781,3.49,0.28,12,0.15,5627.00,70799.00,27800,20240223,-29.42,18060,20250203,8.64,19960,-1.70,20250102,18060,8.64,20250203,27400,-28.39,20240315,18060,8.64,20250203,0.10,N,001940,1000,184 억,,923452,N,N,4,N,00,N
+20250306,150125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19510,40,2,0.21,421230045,21547,199.69,19420,19700,19370,25300,13630,19470,19549.36,6.51,0,7351,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2766,3.47,0.28,12,0.15,5627.00,70799.00,27800,20240223,-29.82,18060,20250203,8.03,19960,-2.25,20250102,18060,8.03,20250203,27400,-28.80,20240315,18060,8.03,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
+20250306,140126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19550,80,2,0.41,384310165,19657,182.18,19420,19700,19370,25300,13630,19470,19550.80,6.51,0,6880,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2771,3.47,0.28,12,0.14,5627.00,70799.00,27800,20240223,-29.68,18060,20250203,8.25,19960,-2.05,20250102,18060,8.25,20250203,27400,-28.65,20240315,18060,8.25,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
+20250306,130125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19570,100,2,0.51,370746025,18963,175.75,19420,19700,19370,25300,13630,19470,19551.02,6.51,0,6816,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2774,3.48,0.28,12,0.13,5627.00,70799.00,27800,20240223,-29.60,18060,20250203,8.36,19960,-1.95,20250102,18060,8.36,20250203,27400,-28.58,20240315,18060,8.36,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
+20250306,120126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19540,70,2,0.36,343947375,17592,163.04,19420,19700,19370,25300,13630,19470,19551.35,6.51,0,6772,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2770,3.47,0.28,12,0.12,5627.00,70799.00,27800,20240223,-29.71,18060,20250203,8.19,19960,-2.10,20250102,18060,8.19,20250203,27400,-28.69,20240315,18060,8.19,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
+20250306,110125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19550,80,2,0.41,335857905,17178,159.20,19420,19700,19370,25300,13630,19470,19551.63,6.51,0,6777,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2771,3.47,0.28,12,0.12,5627.00,70799.00,27800,20240223,-29.68,18060,20250203,8.25,19960,-2.05,20250102,18060,8.25,20250203,27400,-28.65,20240315,18060,8.25,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
+20250306,100126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19530,60,2,0.31,219325175,11239,104.16,19420,19620,19370,25300,13630,19470,19514.65,6.51,0,4237,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2769,3.47,0.28,12,0.08,5627.00,70799.00,27800,20240223,-29.75,18060,20250203,8.14,19960,-2.15,20250102,18060,8.14,20250203,27400,-28.72,20240315,18060,8.14,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
+20250306,090126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19500,30,2,0.15,835700,43,0.40,19420,19500,19420,25300,13630,19470,19434.88,6.51,0,-3,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2764,3.47,0.28,12,0.00,5627.00,70799.00,27800,20240223,-29.86,18060,20250203,7.97,19960,-2.30,20250102,18060,7.97,20250203,27400,-28.83,20240315,18060,7.97,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
 20250305,160125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19470,170,2,0.88,209331175,10790,64.48,19360,19560,19280,25050,13510,19300,19400.48,6.49,0,1521,19633,19466,19283,19116,18933,19550,19200,185,5750,1000,13890,10,1,14176380,2760,3.46,0.28,12,0.08,5627.00,70799.00,27800,20240223,-29.96,18060,20250203,7.81,19960,-2.45,20250102,18060,7.81,20250203,27400,-28.94,20240315,18060,7.81,20250203,0.10,N,001940,1000,184 억,,920653,N,N,1,N,00,N
 20250305,150126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19400,100,2,0.52,192887815,9944,59.43,19360,19560,19280,25050,13510,19300,19397.41,6.49,0,1211,19633,19466,19283,19116,18933,19550,19200,185,5750,1000,13890,10,1,14176380,2750,3.45,0.27,12,0.07,5627.00,70799.00,27800,20240223,-30.22,18060,20250203,7.42,19960,-2.81,20250102,18060,7.42,20250203,27400,-29.20,20240315,18060,7.42,20250203,0.10,N,001940,1000,184 억,,920653,N,N,25,N,00,N
 20250305,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19480,180,2,0.93,145865610,7520,44.94,19360,19560,19280,25050,13510,19300,19397.02,6.49,0,1209,19633,19466,19283,19116,18933,19550,19200,185,5750,1000,13890,10,1,14176380,2762,3.46,0.28,12,0.05,5627.00,70799.00,27800,20240223,-29.93,18060,20250203,7.86,19960,-2.40,20250102,18060,7.86,20250203,27400,-28.91,20240315,18060,7.86,20250203,0.10,N,001940,1000,184 억,,920653,N,N,25,N,00,N

002020/price/prices-20250301.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
+20250306,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18010,140,2,0.78,966822360,53739,60.19,17910,18270,17690,23200,12510,17870,17991.06,5.27,0,-6584,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2274,28.82,0.23,12,0.43,625.00,78295.00,20300,20240321,-11.28,12570,20241209,43.28,18270,-1.42,20250306,13650,31.94,20250203,20300,-11.28,20240321,12570,43.28,20241209,1.72,N,002020,5000,631 억,,665686,N,N,2,N,00,N
+20250306,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18010,140,2,0.78,952667010,52952,59.30,17910,18270,17690,23200,12510,17870,17991.14,5.27,0,-6700,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2274,28.82,0.23,12,0.42,625.00,78295.00,20300,20240321,-11.28,12570,20241209,43.28,18270,-1.42,20250306,13650,31.94,20250203,20300,-11.28,20240321,12570,43.28,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
+20250306,140126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17970,100,2,0.56,858979600,47727,53.45,17910,18270,17690,23200,12510,17870,17997.77,5.27,0,-7627,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2269,28.75,0.23,12,0.38,625.00,78295.00,20300,20240321,-11.48,12570,20241209,42.96,18270,-1.64,20250306,13650,31.65,20250203,20300,-11.48,20240321,12570,42.96,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
+20250306,130125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18120,250,2,1.40,766531195,42591,47.70,17910,18270,17690,23200,12510,17870,17997.49,5.27,0,-7912,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2288,28.99,0.23,12,0.34,625.00,78295.00,20300,20240321,-10.74,12570,20241209,44.15,18270,-0.82,20250306,13650,32.75,20250203,20300,-10.74,20240321,12570,44.15,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
+20250306,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18080,210,2,1.18,659026765,36667,41.07,17910,18270,17690,23200,12510,17870,17973.29,5.27,0,-6485,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2283,28.93,0.23,12,0.29,625.00,78295.00,20300,20240321,-10.94,12570,20241209,43.83,18270,-1.04,20250306,13650,32.45,20250203,20300,-10.94,20240321,12570,43.83,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
+20250306,110126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17940,70,2,0.39,548018635,30507,34.17,17910,18270,17690,23200,12510,17870,17963.70,5.27,0,-4683,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2265,28.70,0.23,12,0.24,625.00,78295.00,20300,20240321,-11.63,12570,20241209,42.72,18270,-1.81,20250306,13650,31.43,20250203,20300,-11.63,20240321,12570,42.72,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
+20250306,100126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17830,-40,5,-0.22,446508895,24807,27.78,17910,18270,17690,23200,12510,17870,17999.31,5.27,0,-1337,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2251,28.53,0.23,12,0.20,625.00,78295.00,20300,20240321,-12.17,12570,20241209,41.85,18270,-2.41,20250306,13650,30.62,20250203,20300,-12.17,20240321,12570,41.85,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
+20250306,090126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17990,120,2,0.67,5176790,289,0.32,17910,17990,17910,23200,12510,17870,17912.77,5.27,0,-36,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2271,28.78,0.23,12,0.00,625.00,78295.00,20300,20240321,-11.38,12570,20241209,43.12,18050,-0.33,20250305,13650,31.79,20250203,20300,-11.38,20240321,12570,43.12,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
 20250305,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17870,690,2,4.02,1582301620,89193,190.03,17150,18050,17140,22300,12030,17180,17740.03,5.16,0,15037,17560,17370,16990,16800,16420,17465,16895,631,5120,5000,12710,10,1,12626426,2256,28.59,0.23,12,0.71,625.00,78295.00,20300,20240321,-11.97,12570,20241209,42.16,18050,-1.00,20250305,13650,30.92,20250203,20300,-11.97,20240321,12570,42.16,20241209,1.73,N,002020,5000,631 억,,651093,N,N,5,N,00,N
 20250305,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17980,800,2,4.66,1462260550,82486,175.74,17150,18050,17140,22300,12030,17180,17727.38,5.16,0,14104,17560,17370,16990,16800,16420,17465,16895,631,5120,5000,12710,10,1,12626426,2270,28.77,0.23,12,0.65,625.00,78295.00,20300,20240321,-11.43,12570,20241209,43.04,18050,-0.39,20250305,13650,31.72,20250203,20300,-11.43,20240321,12570,43.04,20241209,1.73,N,002020,5000,631 억,,651093,N,N,4,N,00,N
 20250305,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17890,710,2,4.13,1191945150,67443,143.69,17150,17900,17140,22300,12030,17180,17673.37,5.16,0,7243,17560,17370,16990,16800,16420,17465,16895,631,5120,5000,12710,10,1,12626426,2259,28.62,0.23,12,0.53,625.00,78295.00,20300,20240321,-11.87,12570,20241209,42.32,17900,-0.06,20250305,13650,31.06,20250203,20300,-11.87,20240321,12570,42.32,20241209,1.73,N,002020,5000,631 억,,651093,N,N,4,N,00,N

002030/price/prices-20250301.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
+20250306,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-2000,5,-0.77,267246000,1036,145.51,260500,260500,256500,338000,182000,260000,257959.46,7.91,0,-49,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5417,5.97,0.50,12,0.05,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,198500,29.97,20240307,0.08,N,002030,5000,109 억,,166092,N,N,1,N,00,N
+20250306,150126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,-3000,5,-1.15,176193000,683,95.93,260500,260500,257000,338000,182000,260000,257969.25,7.91,0,8,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5396,5.95,0.50,12,0.03,43213.00,516270.00,279000,20240520,-7.89,190200,20240226,35.12,262000,-1.91,20250226,228500,12.47,20250106,279000,-7.89,20240520,198500,29.47,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
+20250306,140126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-2000,5,-0.77,103023000,399,56.04,260500,260500,257000,338000,182000,260000,258203.01,7.91,0,18,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5417,5.97,0.50,12,0.02,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,198500,29.97,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
+20250306,130126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-2000,5,-0.77,87038000,337,47.33,260500,260500,257000,338000,182000,260000,258273.00,7.91,0,33,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5417,5.97,0.50,12,0.02,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,198500,29.97,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
+20250306,120126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-2500,5,-0.96,55564000,215,30.20,260500,260500,257500,338000,182000,260000,258437.21,7.91,0,-11,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5406,5.96,0.50,12,0.01,43213.00,516270.00,279000,20240520,-7.71,190200,20240226,35.38,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,198500,29.72,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
+20250306,110126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-2000,5,-0.77,34681000,134,18.82,260500,260500,258000,338000,182000,260000,258813.43,7.91,0,-8,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5417,5.97,0.50,12,0.01,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,198500,29.97,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
+20250306,100126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259000,-1000,5,-0.38,10132500,39,5.48,260500,260500,259000,338000,182000,260000,259807.69,7.91,0,2,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5438,5.99,0.50,12,0.00,43213.00,516270.00,279000,20240520,-7.17,190200,20240226,36.17,262000,-1.15,20250226,228500,13.35,20250106,279000,-7.17,20240520,198500,30.48,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
+20250306,090126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,260500,500,2,0.19,1041000,4,0.56,260500,260500,260000,338000,182000,260000,260250.00,7.91,0,-2,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5469,6.03,0.50,12,0.00,43213.00,516270.00,279000,20240520,-6.63,190200,20240226,36.96,262000,-0.57,20250226,228500,14.00,20250106,279000,-6.63,20240520,198500,31.23,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
 20250305,160125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,260000,2500,2,0.97,184169500,711,59.75,258000,260000,256500,334500,180500,257500,259028.83,7.90,0,202,264833,261166,257333,253666,249833,259250,251750,110,77000,5000,190550,500,1,2099584,5459,6.02,0.50,12,0.03,43213.00,516270.00,279000,20240520,-6.81,190200,20240226,36.70,262000,-0.76,20250226,228500,13.79,20250106,279000,-6.81,20240520,198500,30.98,20240307,0.09,N,002030,5000,109 억,,165946,N,N,0,N,00,N
 20250305,150126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259000,1500,2,0.58,162863000,629,52.86,258000,260000,256500,334500,180500,257500,258923.69,7.90,0,223,264833,261166,257333,253666,249833,259250,251750,110,77000,5000,190550,500,1,2099584,5438,5.99,0.50,12,0.03,43213.00,516270.00,279000,20240520,-7.17,190200,20240226,36.17,262000,-1.15,20250226,228500,13.35,20250106,279000,-7.17,20240520,198500,30.48,20240307,0.09,N,002030,5000,109 억,,165946,N,N,0,N,00,N
 20250305,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259500,2000,2,0.78,100058500,387,32.52,258000,259500,256500,334500,180500,257500,258549.10,7.90,0,175,264833,261166,257333,253666,249833,259250,251750,110,77000,5000,190550,500,1,2099584,5448,6.01,0.50,12,0.02,43213.00,516270.00,279000,20240520,-6.99,190200,20240226,36.44,262000,-0.95,20250226,228500,13.57,20250106,279000,-6.99,20240520,198500,30.73,20240307,0.09,N,002030,5000,109 억,,165946,N,N,0,N,00,N

002070/price/prices-20250301.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
+20250306,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,859,-20,5,-2.28,124503146,144288,13.05,881,894,845,1142,616,879,862.91,0.92,0,4602,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,256,-3.29,0.29,12,0.48,-261.00,2957.00,1197,20241211,-28.24,730,20241115,17.67,965,-10.98,20250305,797,7.78,20250304,1197,-28.24,20241211,730,17.67,20241115,0.06,N,002070,500,148 억,,274786,N,N,8,N,00,N
+20250306,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,859,-20,5,-2.28,119369288,138286,12.51,881,894,845,1142,616,879,863.21,0.92,0,5371,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,256,-3.29,0.29,12,0.46,-261.00,2957.00,1197,20241211,-28.24,730,20241115,17.67,965,-10.98,20250305,797,7.78,20250304,1197,-28.24,20241211,730,17.67,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
+20250306,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,863,-16,5,-1.82,117956415,136633,12.36,881,894,845,1142,616,879,863.31,0.92,0,5284,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,257,-3.31,0.29,12,0.46,-261.00,2957.00,1197,20241211,-27.90,730,20241115,18.22,965,-10.57,20250305,797,8.28,20250304,1197,-27.90,20241211,730,18.22,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
+20250306,130126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,855,-24,5,-2.73,111729186,129366,11.70,881,894,845,1142,616,879,863.67,0.92,0,6290,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,255,-3.28,0.29,12,0.43,-261.00,2957.00,1197,20241211,-28.57,730,20241115,17.12,965,-11.40,20250305,797,7.28,20250304,1197,-28.57,20241211,730,17.12,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
+20250306,120126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,857,-22,5,-2.50,98071078,113519,10.27,881,894,845,1142,616,879,863.92,0.92,0,9924,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,255,-3.28,0.29,12,0.38,-261.00,2957.00,1197,20241211,-28.40,730,20241115,17.40,965,-11.19,20250305,797,7.53,20250304,1197,-28.40,20241211,730,17.40,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
+20250306,110126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,852,-27,5,-3.07,92223496,106649,9.65,881,894,845,1142,616,879,864.74,0.92,0,10337,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,254,-3.26,0.29,12,0.36,-261.00,2957.00,1197,20241211,-28.82,730,20241115,16.71,965,-11.71,20250305,797,6.90,20250304,1197,-28.82,20241211,730,16.71,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
+20250306,100126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,864,-15,5,-1.71,76043130,87697,7.93,881,894,852,1142,616,879,867.11,0.92,0,13081,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,257,-3.31,0.29,12,0.29,-261.00,2957.00,1197,20241211,-27.82,730,20241115,18.36,965,-10.47,20250305,797,8.41,20250304,1197,-27.82,20241211,730,18.36,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
+20250306,090127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,886,7,2,0.80,7237603,8196,0.74,881,894,881,1142,616,879,883.07,0.92,0,-1268,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,264,-3.39,0.30,12,0.03,-261.00,2957.00,1197,20241211,-25.98,730,20241115,21.37,965,-8.19,20250305,797,11.17,20250304,1197,-25.98,20241211,730,21.37,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
 20250305,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,879,75,2,9.33,981927657,1102907,936.20,804,965,804,1045,563,804,890.31,0.72,0,60677,831,817,807,793,783,812,788,149,241,500,570,1,1,29793990,262,-3.37,0.30,12,3.70,-261.00,2957.00,1197,20241211,-26.57,730,20241115,20.41,965,-8.91,20250305,797,10.29,20250304,1197,-26.57,20241211,730,20.41,20241115,0.06,N,002070,500,148 억,,214109,N,N,5,N,00,N
 20250305,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,874,70,2,8.71,957328968,1074669,912.23,804,965,804,1045,563,804,890.81,0.72,0,56901,831,817,807,793,783,812,788,149,241,500,570,1,1,29793990,260,-3.35,0.30,12,3.61,-261.00,2957.00,1197,20241211,-26.98,730,20241115,19.73,965,-9.43,20250305,797,9.66,20250304,1197,-26.98,20241211,730,19.73,20241115,0.06,N,002070,500,148 억,,214109,N,N,5,N,00,N
 20250305,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,880,76,2,9.45,834723018,935540,794.13,804,965,804,1045,563,804,892.24,0.72,0,30918,831,817,807,793,783,812,788,149,241,500,570,1,1,29793990,262,-3.37,0.30,12,3.14,-261.00,2957.00,1197,20241211,-26.48,730,20241115,20.55,965,-8.81,20250305,797,10.41,20250304,1197,-26.48,20241211,730,20.55,20241115,0.06,N,002070,500,148 억,,214109,N,N,5,N,00,N

002100/price/prices-20250301.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
+20250306,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,10,2,0.11,180424695,19801,263.21,9050,9160,9050,11840,6380,9110,9111.90,0.51,0,4416,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1780,9.41,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9550,-4.50,20250207,8930,2.13,20250304,10860,-16.02,20240325,8600,6.05,20241209,0.54,N,002100,500,108 억,,100298,N,N,4,N,00,N
+20250306,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,10,2,0.11,177453545,19475,258.87,9050,9160,9050,11840,6380,9110,9111.86,0.51,0,4330,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1780,9.41,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9550,-4.50,20250207,8930,2.13,20250304,10860,-16.02,20240325,8600,6.05,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
+20250306,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,0,3,0.00,176569740,19378,257.58,9050,9160,9050,11840,6380,9110,9111.87,0.51,0,4388,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1779,9.40,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
+20250306,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,0,3,0.00,171832330,18858,250.67,9050,9160,9050,11840,6380,9110,9111.91,0.51,0,4441,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1779,9.40,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
+20250306,120127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,0,3,0.00,140770700,15465,205.57,9050,9160,9050,11840,6380,9110,9102.53,0.51,0,6792,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1779,9.40,0.73,12,0.08,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
+20250306,110126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,0,3,0.00,128158200,14083,187.20,9050,9140,9050,11840,6380,9110,9100.21,0.51,0,6865,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1779,9.40,0.73,12,0.07,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
+20250306,100127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,20,2,0.22,112567560,12371,164.44,9050,9140,9050,11840,6380,9110,9099.31,0.51,0,6848,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1782,9.42,0.73,12,0.06,969.00,12519.00,10860,20240325,-15.93,8600,20241209,6.16,9550,-4.40,20250207,8930,2.24,20250304,10860,-15.93,20240325,8600,6.16,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
+20250306,090127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9100,-10,5,-0.11,1819350,201,2.67,9050,9100,9050,11840,6380,9110,9051.49,0.51,0,0,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1777,9.39,0.73,12,0.00,969.00,12519.00,10860,20240325,-16.21,8600,20241209,5.81,9550,-4.71,20250207,8930,1.90,20250304,10860,-16.21,20240325,8600,5.81,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
 20250305,160126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,30,2,0.33,68376900,7507,25.46,9110,9160,9080,11800,6360,9080,9108.42,0.52,0,-1017,9193,9136,9033,8976,8873,9165,9005,108,2720,500,6710,10,1,19522575,1779,9.40,0.73,12,0.04,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.55,N,002100,500,108 억,,101157,N,N,9,N,00,N
 20250305,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,50,2,0.55,59338210,6515,22.10,9110,9160,9080,11800,6360,9080,9107.94,0.52,0,-853,9193,9136,9033,8976,8873,9165,9005,108,2720,500,6710,10,1,19522575,1782,9.42,0.73,12,0.03,969.00,12519.00,10860,20240325,-15.93,8600,20241209,6.16,9550,-4.40,20250207,8930,2.24,20250304,10860,-15.93,20240325,8600,6.16,20241209,0.55,N,002100,500,108 억,,101157,N,N,6,N,00,N
 20250305,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9140,60,2,0.66,54043050,5934,20.13,9110,9160,9080,11800,6360,9080,9107.36,0.52,0,-1208,9193,9136,9033,8976,8873,9165,9005,108,2720,500,6710,10,1,19522575,1784,9.43,0.73,12,0.03,969.00,12519.00,10860,20240325,-15.84,8600,20241209,6.28,9550,-4.29,20250207,8930,2.35,20250304,10860,-15.84,20240325,8600,6.28,20241209,0.55,N,002100,500,108 억,,101157,N,N,6,N,00,N

002140/price/prices-20250301.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
+20250306,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,799302238,271203,52.68,2940,2970,2930,3840,2070,2955,2947.24,3.53,0,-567,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,1.09,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,4,N,00,N
+20250306,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,749262628,254191,49.37,2940,2970,2930,3840,2070,2955,2947.63,3.53,0,-4260,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,1.02,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
+20250306,140127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,617841988,209478,40.69,2940,2970,2930,3840,2070,2955,2949.43,3.53,0,-4271,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,0.84,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
+20250306,130126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2955,0,3,0.00,521193293,176706,34.32,2940,2970,2930,3840,2070,2955,2949.49,3.53,0,-4352,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,737,21.73,0.69,12,0.71,136.00,4309.00,3800,20241016,-22.24,2330,20240909,26.82,3120,-5.29,20250204,2580,14.53,20250102,3800,-22.24,20241016,2330,26.82,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
+20250306,120127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2960,5,2,0.17,424413688,143937,27.96,2940,2970,2930,3840,2070,2955,2948.60,3.53,0,4435,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,738,21.76,0.69,12,0.58,136.00,4309.00,3800,20241016,-22.11,2330,20240909,27.04,3120,-5.13,20250204,2580,14.73,20250102,3800,-22.11,20241016,2330,27.04,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
+20250306,110127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,330181298,112069,21.77,2940,2970,2930,3840,2070,2955,2946.22,3.53,0,-1319,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,0.45,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
+20250306,100127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,203106712,68990,13.40,2940,2970,2930,3840,2070,2955,2943.99,3.53,0,171,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,0.28,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
+20250306,090127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2950,-5,5,-0.17,30583755,10386,2.02,2940,2955,2930,3840,2070,2955,2944.62,3.53,0,-3669,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,736,21.69,0.68,12,0.04,136.00,4309.00,3800,20241016,-22.37,2330,20240909,26.61,3120,-5.45,20250204,2580,14.34,20250102,3800,-22.37,20241016,2330,26.61,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
 20250305,160126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2955,20,2,0.68,1493553312,509342,44.64,2905,2970,2855,3815,2055,2935,2932.30,3.22,0,70117,3095,3015,2915,2835,2735,2965,2785,249,880,1000,1870,5,1,24939425,737,21.73,0.69,12,2.04,136.00,4309.00,3800,20241016,-22.24,2330,20240909,26.82,3120,-5.29,20250204,2580,14.53,20250102,3800,-22.24,20241016,2330,26.82,20240909,2.73,N,002140,1000,249 억,,802204,N,N,10,N,00,N
 20250305,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2955,20,2,0.68,1421108867,484837,42.50,2905,2970,2855,3815,2055,2935,2931.10,3.22,0,69157,3095,3015,2915,2835,2735,2965,2785,249,880,1000,1870,5,1,24939425,737,21.73,0.69,12,1.94,136.00,4309.00,3800,20241016,-22.24,2330,20240909,26.82,3120,-5.29,20250204,2580,14.53,20250102,3800,-22.24,20241016,2330,26.82,20240909,2.73,N,002140,1000,249 억,,802204,N,N,9,N,00,N
 20250305,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2940,5,2,0.17,1247284632,425786,37.32,2905,2970,2855,3815,2055,2935,2929.37,3.22,0,48151,3095,3015,2915,2835,2735,2965,2785,249,880,1000,1870,5,1,24939425,733,21.62,0.68,12,1.71,136.00,4309.00,3800,20241016,-22.63,2330,20240909,26.18,3120,-5.77,20250204,2580,13.95,20250102,3800,-22.63,20241016,2330,26.18,20240909,2.73,N,002140,1000,249 억,,802204,N,N,9,N,00,N

002150/price/prices-20250301.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
+20250306,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,103909020,15549,56.34,6690,6730,6650,8690,4690,6690,6682.68,1.47,0,-1964,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.05,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.14,N,002150,500,168 억,,496491,N,N,5,N,00,N
+20250306,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,99372500,14871,53.89,6690,6730,6650,8690,4690,6690,6682.30,1.47,0,-2013,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
+20250306,140127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-20,5,-0.30,94464440,14137,51.23,6690,6730,6650,8690,4690,6690,6682.07,1.47,0,-1953,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2249,10.85,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,7010,-4.85,20250219,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
+20250306,130127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6680,-10,5,-0.15,88068120,13179,47.76,6690,6730,6650,8690,4690,6690,6682.46,1.47,0,-1891,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2252,10.86,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.36,6230,20241209,7.22,7010,-4.71,20250219,6350,5.20,20250203,8950,-25.36,20240528,6230,7.22,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
+20250306,120127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,10,2,0.15,78906805,11807,42.78,6690,6730,6650,8690,4690,6690,6683.05,1.47,0,-1898,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2259,10.89,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.14,6230,20241209,7.54,7010,-4.42,20250219,6350,5.51,20250203,8950,-25.14,20240528,6230,7.54,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
+20250306,110127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-20,5,-0.30,61130895,9147,33.14,6690,6730,6650,8690,4690,6690,6683.16,1.47,0,-1629,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2249,10.85,0.82,12,0.03,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,7010,-4.85,20250219,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
+20250306,100127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-20,5,-0.30,47033315,7036,25.50,6690,6730,6670,8690,4690,6690,6684.67,1.47,0,-369,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2249,10.85,0.82,12,0.02,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,7010,-4.85,20250219,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
+20250306,090127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,929840,139,0.50,6690,6690,6680,8690,4690,6690,6689.50,1.47,0,0,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.00,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
 20250305,160126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,170,2,2.61,182667635,27489,33.46,6540,6690,6540,8470,4570,6520,6645.11,1.43,0,12035,6666,6592,6526,6452,6386,6560,6420,169,1950,500,4950,10,1,33720000,2256,10.88,0.82,12,0.08,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.12,N,002150,500,168 억,,483858,N,N,15,N,00,N
 20250305,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,170,2,2.61,169511405,25520,31.06,6540,6690,6540,8470,4570,6520,6642.30,1.43,0,12288,6666,6592,6526,6452,6386,6560,6420,169,1950,500,4950,10,1,33720000,2256,10.88,0.82,12,0.08,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.12,N,002150,500,168 억,,483858,N,N,13,N,00,N
 20250305,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,140,2,2.15,124813715,18824,22.91,6540,6680,6540,8470,4570,6520,6630.56,1.43,0,8221,6666,6592,6526,6452,6386,6560,6420,169,1950,500,4950,10,1,33720000,2246,10.83,0.81,12,0.06,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,7010,-4.99,20250219,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.12,N,002150,500,168 억,,483858,N,N,13,N,00,N