Update 2025-08-06 3223 top30,price

000020/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160101,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6550,20,2,0.31,126001550,19238,64.01,6530,6620,6480,8480,4580,6530,6549.62,2.88,0,2416,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1830,32.91,0.49,12,0.07,199.00,13427.00,8560,20240819,-23.48,5600,20250409,16.96,7140,-8.26,20250711,5600,16.96,20250409,8560,-23.48,20240819,5600,16.96,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,507,N,00,N
+20250806,150100,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6550,20,2,0.31,123702220,18887,62.84,6530,6620,6480,8480,4580,6530,6549.60,2.88,0,2642,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1830,32.91,0.49,12,0.07,199.00,13427.00,8560,20240819,-23.48,5600,20250409,16.96,7140,-8.26,20250711,5600,16.96,20250409,8560,-23.48,20240819,5600,16.96,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N
+20250806,140100,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6550,20,2,0.31,115591440,17647,58.72,6530,6620,6480,8480,4580,6530,6550.20,2.88,0,2616,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1830,32.91,0.49,12,0.06,199.00,13427.00,8560,20240819,-23.48,5600,20250409,16.96,7140,-8.26,20250711,5600,16.96,20250409,8560,-23.48,20240819,5600,16.96,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N
+20250806,130100,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6550,20,2,0.31,77039380,11753,39.10,6530,6620,6480,8480,4580,6530,6554.87,2.88,0,2791,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1830,32.91,0.49,12,0.04,199.00,13427.00,8560,20240819,-23.48,5600,20250409,16.96,7140,-8.26,20250711,5600,16.96,20250409,8560,-23.48,20240819,5600,16.96,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N
+20250806,120100,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6550,20,2,0.31,66288480,10110,33.64,6530,6620,6480,8480,4580,6530,6556.72,2.88,0,2504,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1830,32.91,0.49,12,0.04,199.00,13427.00,8560,20240819,-23.48,5600,20250409,16.96,7140,-8.26,20250711,5600,16.96,20250409,8560,-23.48,20240819,5600,16.96,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N
+20250806,110100,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6570,40,2,0.61,59246830,9038,30.07,6530,6620,6480,8480,4580,6530,6555.30,2.88,0,2090,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1835,33.02,0.49,12,0.03,199.00,13427.00,8560,20240819,-23.25,5600,20250409,17.32,7140,-7.98,20250711,5600,17.32,20250409,8560,-23.25,20240819,5600,17.32,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N
+20250806,100100,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6570,40,2,0.61,36130110,5516,18.35,6530,6620,6480,8480,4580,6530,6550.06,2.88,0,1280,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1835,33.02,0.49,12,0.02,199.00,13427.00,8560,20240819,-23.25,5600,20250409,17.32,7140,-7.98,20250711,5600,17.32,20250409,8560,-23.25,20240819,5600,17.32,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N
+20250806,090101,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6510,-20,5,-0.31,3264460,500,1.66,6530,6530,6510,8480,4580,6530,6528.92,2.88,0,-244,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1818,32.71,0.48,12,0.00,199.00,13427.00,8560,20240819,-23.95,5600,20250409,16.25,7140,-8.82,20250711,5600,16.25,20250409,8560,-23.95,20240819,5600,16.25,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N

000040/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,547,-21,5,-3.70,1041611056,1871553,82.57,567,587,538,738,398,568,556.57,41.86,0,-70172,648,608,584,544,520,596,532,301,170,500,390,1,1,60132868,329,-2.44,1.01,12,3.11,-224.00,543.00,841,20250731,-34.96,350,20250403,56.29,841,-34.96,20250731,350,56.29,20250403,841,-34.96,20250731,350,56.29,20250403,0.02,Y,000040,500,300 억,,25170983,N,N,17,N,00,N
+20250806,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,548,-20,5,-3.52,998567193,1793421,79.13,567,587,538,738,398,568,556.79,41.86,0,-48200,648,608,584,544,520,596,532,301,170,500,390,1,1,60132868,330,-2.45,1.01,12,2.98,-224.00,543.00,841,20250731,-34.84,350,20250403,56.57,841,-34.84,20250731,350,56.57,20250403,841,-34.84,20250731,350,56.57,20250403,0.02,Y,000040,500,300 억,,25170983,N,N,17,N,00,N
+20250806,140100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,543,-25,5,-4.40,937137166,1681086,74.17,567,587,538,738,398,568,557.46,41.86,0,-46511,648,608,584,544,520,596,532,301,170,500,390,1,1,60132868,327,-2.42,1.00,12,2.80,-224.00,543.00,841,20250731,-35.43,350,20250403,55.14,841,-35.43,20250731,350,55.14,20250403,841,-35.43,20250731,350,55.14,20250403,0.02,Y,000040,500,300 억,,25170983,N,N,17,N,00,N
+20250806,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,549,-19,5,-3.35,776118887,1384778,61.10,567,587,548,738,398,568,560.46,41.86,0,3280,648,608,584,544,520,596,532,301,170,500,390,1,1,60132868,330,-2.45,1.01,12,2.30,-224.00,543.00,841,20250731,-34.72,350,20250403,56.86,841,-34.72,20250731,350,56.86,20250403,841,-34.72,20250731,350,56.86,20250403,0.02,Y,000040,500,300 억,,25170983,N,N,17,N,00,N
+20250806,120100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,554,-14,5,-2.46,719948193,1282772,56.60,567,587,548,738,398,568,561.24,41.86,0,44765,648,608,584,544,520,596,532,301,170,500,390,1,1,60132868,333,-2.47,1.02,12,2.13,-224.00,543.00,841,20250731,-34.13,350,20250403,58.29,841,-34.13,20250731,350,58.29,20250403,841,-34.13,20250731,350,58.29,20250403,0.02,Y,000040,500,300 억,,25170983,N,N,17,N,00,N
+20250806,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,552,-16,5,-2.82,652614760,1161131,51.23,567,587,548,738,398,568,562.05,41.86,0,68749,648,608,584,544,520,596,532,301,170,500,390,1,1,60132868,332,-2.46,1.02,12,1.93,-224.00,543.00,841,20250731,-34.36,350,20250403,57.71,841,-34.36,20250731,350,57.71,20250403,841,-34.36,20250731,350,57.71,20250403,0.02,Y,000040,500,300 억,,25170983,N,N,17,N,00,N
+20250806,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,552,-16,5,-2.82,529535214,938448,41.40,567,587,548,738,398,568,564.27,41.86,0,41783,648,608,584,544,520,596,532,301,170,500,390,1,1,60132868,332,-2.46,1.02,12,1.56,-224.00,543.00,841,20250731,-34.36,350,20250403,57.71,841,-34.36,20250731,350,57.71,20250403,841,-34.36,20250731,350,57.71,20250403,0.02,Y,000040,500,300 억,,25170983,N,N,17,N,00,N
+20250806,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,562,-6,5,-1.06,6133268,10836,0.48,567,568,562,738,398,568,566.01,41.86,0,-1311,648,608,584,544,520,596,532,301,170,500,390,1,1,60132868,338,-2.51,1.03,12,0.02,-224.00,543.00,841,20250731,-33.17,350,20250403,60.57,841,-33.17,20250731,350,60.57,20250403,841,-33.17,20250731,350,60.57,20250403,0.02,Y,000040,500,300 억,,25170983,N,N,17,N,00,N

000050/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160101,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7370,-40,5,-0.54,282487945,38274,249.29,7410,7440,7300,9630,5190,7410,7380.67,1.32,0,18089,7570,7490,7420,7340,7270,7455,7305,137,2220,500,4590,10,1,27415270,2021,8.56,0.26,12,0.14,861.00,28806.00,10920,20250509,-32.51,5680,20241112,29.75,10920,-32.51,20250509,6050,21.82,20250407,10920,-32.51,20250509,5680,29.75,20241112,1.33,Y,000050,500,137 억,,361549,N,N,261,N,00,N
+20250806,150101,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7410,0,3,0.00,186112495,25216,164.24,7410,7440,7300,9630,5190,7410,7380.73,1.32,0,11871,7570,7490,7420,7340,7270,7455,7305,137,2220,500,4590,10,1,27415270,2031,8.61,0.26,12,0.09,861.00,28806.00,10920,20250509,-32.14,5680,20241112,30.46,10920,-32.14,20250509,6050,22.48,20250407,10920,-32.14,20250509,5680,30.46,20241112,1.33,Y,000050,500,137 억,,361549,N,N,1439,N,00,N
+20250806,140100,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7390,-20,5,-0.27,133894945,18157,118.26,7410,7440,7300,9630,5190,7410,7374.29,1.32,0,8378,7570,7490,7420,7340,7270,7455,7305,137,2220,500,4590,10,1,27415270,2026,8.58,0.26,12,0.07,861.00,28806.00,10920,20250509,-32.33,5680,20241112,30.11,10920,-32.33,20250509,6050,22.15,20250407,10920,-32.33,20250509,5680,30.11,20241112,1.33,Y,000050,500,137 억,,361549,N,N,1439,N,00,N
+20250806,130101,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7390,-20,5,-0.27,131543745,17839,116.19,7410,7440,7300,9630,5190,7410,7373.94,1.32,0,8547,7570,7490,7420,7340,7270,7455,7305,137,2220,500,4590,10,1,27415270,2026,8.58,0.26,12,0.07,861.00,28806.00,10920,20250509,-32.33,5680,20241112,30.11,10920,-32.33,20250509,6050,22.15,20250407,10920,-32.33,20250509,5680,30.11,20241112,1.33,Y,000050,500,137 억,,361549,N,N,1439,N,00,N
+20250806,120101,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7410,0,3,0.00,118121770,16019,104.34,7410,7440,7300,9630,5190,7410,7373.85,1.32,0,8541,7570,7490,7420,7340,7270,7455,7305,137,2220,500,4590,10,1,27415270,2031,8.61,0.26,12,0.06,861.00,28806.00,10920,20250509,-32.14,5680,20241112,30.46,10920,-32.14,20250509,6050,22.48,20250407,10920,-32.14,20250509,5680,30.46,20241112,1.33,Y,000050,500,137 억,,361549,N,N,1439,N,00,N
+20250806,110101,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7420,10,2,0.13,88628990,12039,78.41,7410,7440,7300,9630,5190,7410,7361.82,1.32,0,6497,7570,7490,7420,7340,7270,7455,7305,137,2220,500,4590,10,1,27415270,2034,8.62,0.26,12,0.04,861.00,28806.00,10920,20250509,-32.05,5680,20241112,30.63,10920,-32.05,20250509,6050,22.64,20250407,10920,-32.05,20250509,5680,30.63,20241112,1.33,Y,000050,500,137 억,,361549,N,N,1439,N,00,N
+20250806,100101,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7420,10,2,0.13,82961070,11275,73.44,7410,7420,7300,9630,5190,7410,7357.97,1.32,0,6311,7570,7490,7420,7340,7270,7455,7305,137,2220,500,4590,10,1,27415270,2034,8.62,0.26,12,0.04,861.00,28806.00,10920,20250509,-32.05,5680,20241112,30.63,10920,-32.05,20250509,6050,22.64,20250407,10920,-32.05,20250509,5680,30.63,20241112,1.33,Y,000050,500,137 억,,361549,N,N,1439,N,00,N
+20250806,090101,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7350,-60,5,-0.81,81450,11,0.07,7410,7410,7350,9630,5190,7410,7404.55,1.32,0,-6,7570,7490,7420,7340,7270,7455,7305,137,2220,500,4590,10,1,27415270,2015,8.54,0.26,12,0.00,861.00,28806.00,10920,20250509,-32.69,5680,20241112,29.40,10920,-32.69,20250509,6050,21.49,20250407,10920,-32.69,20250509,5680,29.40,20241112,1.33,Y,000050,500,137 억,,361549,N,N,1439,N,00,N

000070/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,86200,2400,2,2.86,1139343800,13374,99.75,83400,86200,83400,108900,58700,83800,85190.95,8.06,0,-2232,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7514,27.04,0.36,12,0.15,3188.00,238712.00,101800,20250710,-15.32,53600,20250407,60.82,101800,-15.32,20250710,53600,60.82,20250407,101800,-15.32,20250710,53600,60.82,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,989,N,00,N
+20250806,150101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,85800,2000,2,2.39,1023800300,12027,89.71,83400,86100,83400,108900,58700,83800,85125.16,8.06,0,-2090,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7480,26.91,0.36,12,0.14,3188.00,238712.00,101800,20250710,-15.72,53600,20250407,60.07,101800,-15.72,20250710,53600,60.07,20250407,101800,-15.72,20250710,53600,60.07,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N
+20250806,140101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,85600,1800,2,2.15,936796700,11013,82.14,83400,86100,83400,108900,58700,83800,85062.81,8.06,0,-2058,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7462,26.85,0.36,12,0.13,3188.00,238712.00,101800,20250710,-15.91,53600,20250407,59.70,101800,-15.91,20250710,53600,59.70,20250407,101800,-15.91,20250710,53600,59.70,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N
+20250806,130101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,85400,1600,2,1.91,773889150,9110,67.95,83400,85700,83400,108900,58700,83800,84949.41,8.06,0,-2041,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7445,26.79,0.36,12,0.10,3188.00,238712.00,101800,20250710,-16.11,53600,20250407,59.33,101800,-16.11,20250710,53600,59.33,20250407,101800,-16.11,20250710,53600,59.33,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N
+20250806,120101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,85400,1600,2,1.91,710501450,8366,62.40,83400,85700,83400,108900,58700,83800,84927.26,8.06,0,-1737,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7445,26.79,0.36,12,0.10,3188.00,238712.00,101800,20250710,-16.11,53600,20250407,59.33,101800,-16.11,20250710,53600,59.33,20250407,101800,-16.11,20250710,53600,59.33,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N
+20250806,110101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,85400,1600,2,1.91,585086050,6896,51.44,83400,85700,83400,108900,58700,83800,84844.26,8.06,0,-872,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7445,26.79,0.36,12,0.08,3188.00,238712.00,101800,20250710,-16.11,53600,20250407,59.33,101800,-16.11,20250710,53600,59.33,20250407,101800,-16.11,20250710,53600,59.33,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N
+20250806,100101,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,85300,1500,2,1.79,433114550,5117,38.17,83400,85400,83400,108900,58700,83800,84642.28,8.06,0,-486,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7436,26.76,0.36,12,0.06,3188.00,238712.00,101800,20250710,-16.21,53600,20250407,59.14,101800,-16.21,20250710,53600,59.14,20250407,101800,-16.21,20250710,53600,59.14,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N
+20250806,090102,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,83400,-400,5,-0.48,5928800,71,0.53,83400,83800,83400,108900,58700,83800,83504.23,8.06,0,-62,85066,84432,83466,82832,81866,84750,83150,436,25100,5000,65360,100,1,8717435,7270,26.16,0.35,12,0.00,3188.00,238712.00,101800,20250710,-18.07,53600,20250407,55.60,101800,-18.07,20250710,53600,55.60,20250407,101800,-18.07,20250710,53600,55.60,20250407,0.73,Y,000070,5000,435 억,,703039,N,N,423,N,00,N

000080/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,20050,190,2,0.96,2001401395,100088,67.99,19860,20100,19860,25800,13910,19860,19996.42,9.07,0,-1148,20246,20052,19956,19762,19666,20005,19715,3632,5940,5000,15880,50,1,70133611,14062,14.91,1.19,12,0.14,1345.00,16889.00,22300,20240819,-10.09,18680,20250204,7.33,22200,-9.68,20250707,18680,7.33,20250204,22300,-10.09,20240819,18680,7.33,20250204,1.00,Y,000080,5000,3631 억,,6361012,N,N,27050,N,00,N
+20250806,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,20050,190,2,0.96,1739633895,87026,59.12,19860,20100,19860,25800,13910,19860,19989.82,9.07,0,-1004,20246,20052,19956,19762,19666,20005,19715,3632,5940,5000,15880,50,1,70133611,14062,14.91,1.19,12,0.12,1345.00,16889.00,22300,20240819,-10.09,18680,20250204,7.33,22200,-9.68,20250707,18680,7.33,20250204,22300,-10.09,20240819,18680,7.33,20250204,1.00,Y,000080,5000,3631 억,,6361012,N,N,45249,N,00,N
+20250806,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19970,110,2,0.55,1394528450,69784,47.41,19860,20100,19860,25800,13910,19860,19983.50,9.07,0,-2713,20246,20052,19956,19762,19666,20005,19715,3632,5940,5000,15880,10,1,70133611,14006,14.85,1.18,12,0.10,1345.00,16889.00,22300,20240819,-10.45,18680,20250204,6.91,22200,-10.05,20250707,18680,6.91,20250204,22300,-10.45,20240819,18680,6.91,20250204,1.00,Y,000080,5000,3631 억,,6361012,N,N,45249,N,00,N
+20250806,130101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19945,85,2,0.43,1146140290,57335,38.95,19860,20100,19860,25800,13910,19860,19990.24,9.07,0,-964,20246,20052,19956,19762,19666,20005,19715,3632,5940,5000,15880,10,1,70133611,13988,14.83,1.18,12,0.08,1345.00,16889.00,22300,20240819,-10.56,18680,20250204,6.77,22200,-10.16,20250707,18680,6.77,20250204,22300,-10.56,20240819,18680,6.77,20250204,1.00,Y,000080,5000,3631 억,,6361012,N,N,45249,N,00,N
+20250806,120101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19970,110,2,0.55,968176895,48416,32.89,19860,20100,19860,25800,13910,19860,19997.04,9.07,0,3636,20246,20052,19956,19762,19666,20005,19715,3632,5940,5000,15880,10,1,70133611,14006,14.85,1.18,12,0.07,1345.00,16889.00,22300,20240819,-10.45,18680,20250204,6.91,22200,-10.05,20250707,18680,6.91,20250204,22300,-10.45,20240819,18680,6.91,20250204,1.00,Y,000080,5000,3631 억,,6361012,N,N,45249,N,00,N
+20250806,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,20025,165,2,0.83,727072370,36346,24.69,19860,20100,19860,25800,13910,19860,20004.19,9.07,0,4143,20246,20052,19956,19762,19666,20005,19715,3632,5940,5000,15880,50,1,70133611,14044,14.89,1.19,12,0.05,1345.00,16889.00,22300,20240819,-10.20,18680,20250204,7.20,22200,-9.80,20250707,18680,7.20,20250204,22300,-10.20,20240819,18680,7.20,20250204,1.00,Y,000080,5000,3631 억,,6361012,N,N,45249,N,00,N
+20250806,100101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,20000,140,2,0.70,501025245,25064,17.03,19860,20100,19860,25800,13910,19860,19989.84,9.07,0,8495,20246,20052,19956,19762,19666,20005,19715,3632,5940,5000,15880,50,1,70133611,14027,14.87,1.18,12,0.04,1345.00,16889.00,22300,20240819,-10.31,18680,20250204,7.07,22200,-9.91,20250707,18680,7.07,20250204,22300,-10.31,20240819,18680,7.07,20250204,1.00,Y,000080,5000,3631 억,,6361012,N,N,45249,N,00,N
+20250806,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19860,0,3,0.00,50764350,2556,1.74,19860,19910,19860,25800,13910,19860,19860.86,9.07,0,1204,20246,20052,19956,19762,19666,20005,19715,3632,5940,5000,15880,10,1,70133611,13929,14.77,1.18,12,0.00,1345.00,16889.00,22300,20240819,-10.94,18680,20250204,6.32,22200,-10.54,20250707,18680,6.32,20250204,22300,-10.94,20240819,18680,6.32,20250204,1.00,Y,000080,5000,3631 억,,6361012,N,N,45249,N,00,N

000100/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114500,-400,5,-0.35,25714911600,225513,58.01,113700,115300,112300,149300,80500,114900,114028.39,17.22,0,-12033,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,91564,131.76,4.02,12,0.28,869.00,28505.00,166900,20241015,-31.40,76300,20240805,50.07,140700,-18.62,20250207,100400,14.04,20250409,166900,-31.40,20241015,84400,35.66,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,33166,N,00,N
+20250806,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114000,-900,5,-0.78,23343806500,204791,52.68,113700,115300,112300,149300,80500,114900,113988.43,17.22,0,-14096,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,91164,131.19,4.00,12,0.26,869.00,28505.00,166900,20241015,-31.70,76300,20240805,49.41,140700,-18.98,20250207,100400,13.55,20250409,166900,-31.70,20241015,84400,35.07,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N
+20250806,140101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113800,-1100,5,-0.96,19603030150,171985,44.24,113700,115300,112300,149300,80500,114900,113981.04,17.22,0,-17082,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,91004,130.96,3.99,12,0.22,869.00,28505.00,166900,20241015,-31.82,76300,20240805,49.15,140700,-19.12,20250207,100400,13.35,20250409,166900,-31.82,20241015,84400,34.83,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N
+20250806,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114000,-900,5,-0.78,17461473600,153212,39.41,113700,115300,112300,149300,80500,114900,113969.35,17.22,0,-12239,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,91164,131.19,4.00,12,0.19,869.00,28505.00,166900,20241015,-31.70,76300,20240805,49.41,140700,-18.98,20250207,100400,13.55,20250409,166900,-31.70,20241015,84400,35.07,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N
+20250806,120101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114700,-200,5,-0.17,15702675450,137827,35.45,113700,115300,112300,149300,80500,114900,113930.32,17.22,0,-10749,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,91724,131.99,4.02,12,0.17,869.00,28505.00,166900,20241015,-31.28,76300,20240805,50.33,140700,-18.48,20250207,100400,14.24,20250409,166900,-31.28,20241015,84400,35.90,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N
+20250806,110101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,115100,200,2,0.17,12865887400,113151,29.10,113700,115100,112300,149300,80500,114900,113705.46,17.22,0,-2594,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,92044,132.45,4.04,12,0.14,869.00,28505.00,166900,20241015,-31.04,76300,20240805,50.85,140700,-18.19,20250207,100400,14.64,20250409,166900,-31.04,20241015,84400,36.37,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N
+20250806,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113500,-1400,5,-1.22,8464305500,74678,19.21,113700,114000,112300,149300,80500,114900,113344.01,17.22,0,-488,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,90764,130.61,3.98,12,0.09,869.00,28505.00,166900,20241015,-32.00,76300,20240805,48.75,140700,-19.33,20250207,100400,13.05,20250409,166900,-32.00,20241015,84400,34.48,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N
+20250806,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,112900,-2000,5,-1.74,1071544800,9471,2.44,113700,113700,112300,149300,80500,114900,113139.38,17.22,0,-2515,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,90284,129.92,3.96,12,0.01,869.00,28505.00,166900,20241015,-32.35,76300,20240805,47.97,140700,-19.76,20250207,100400,12.45,20250409,166900,-32.35,20241015,84400,33.77,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N

000120/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88200,1900,2,2.20,4490694050,51142,79.86,86000,88400,85900,112100,60500,86300,87808.34,14.37,0,11638,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,20120,8.10,0.48,12,0.22,10893.00,185424.00,105400,20240911,-16.32,76800,20241115,14.84,98500,-10.46,20250219,77400,13.95,20250522,105400,-16.32,20240911,76800,14.84,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,1626,N,00,N
+20250806,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88000,1700,2,1.97,3972083350,45252,70.66,86000,88400,85900,112100,60500,86300,87776.97,14.37,0,10248,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,20075,8.08,0.47,12,0.20,10893.00,185424.00,105400,20240911,-16.51,76800,20241115,14.58,98500,-10.66,20250219,77400,13.70,20250522,105400,-16.51,20240911,76800,14.58,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N
+20250806,140101,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,87800,1500,2,1.74,3293941800,37546,58.63,86000,88400,85900,112100,60500,86300,87730.83,14.37,0,8651,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,20029,8.06,0.47,12,0.16,10893.00,185424.00,105400,20240911,-16.70,76800,20241115,14.32,98500,-10.86,20250219,77400,13.44,20250522,105400,-16.70,20240911,76800,14.32,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N
+20250806,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,87900,1600,2,1.85,2425259000,27657,43.19,86000,88400,85900,112100,60500,86300,87690.60,14.37,0,6626,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,20052,8.07,0.47,12,0.12,10893.00,185424.00,105400,20240911,-16.60,76800,20241115,14.45,98500,-10.76,20250219,77400,13.57,20250522,105400,-16.60,20240911,76800,14.45,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N
+20250806,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88000,1700,2,1.97,1911667950,21823,34.08,86000,88400,85900,112100,60500,86300,87598.77,14.37,0,6157,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,20075,8.08,0.47,12,0.10,10893.00,185424.00,105400,20240911,-16.51,76800,20241115,14.58,98500,-10.66,20250219,77400,13.70,20250522,105400,-16.51,20240911,76800,14.58,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N
+20250806,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88000,1700,2,1.97,1364354100,15606,24.37,86000,88300,85900,112100,60500,86300,87424.97,14.37,0,5461,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,20075,8.08,0.47,12,0.07,10893.00,185424.00,105400,20240911,-16.51,76800,20241115,14.58,98500,-10.66,20250219,77400,13.70,20250522,105400,-16.51,20240911,76800,14.58,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N
+20250806,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,87500,1200,2,1.39,1012510300,11580,18.08,86000,88300,85900,112100,60500,86300,87436.12,14.37,0,4639,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,19961,8.03,0.47,12,0.05,10893.00,185424.00,105400,20240911,-16.98,76800,20241115,13.93,98500,-11.17,20250219,77400,13.05,20250522,105400,-16.98,20240911,76800,13.93,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N
+20250806,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,86500,200,2,0.23,42450100,493,0.77,86000,86600,85900,112100,60500,86300,86105.68,14.37,0,15,90433,88366,86933,84866,83433,87650,84150,1141,25800,5000,67310,100,1,22812344,19733,7.94,0.47,12,0.00,10893.00,185424.00,105400,20240911,-17.93,76800,20241115,12.63,98500,-12.18,20250219,77400,11.76,20250522,105400,-17.93,20240911,76800,12.63,20241115,0.27,Y,000120,5000,1140 억,,3279035,N,N,8625,N,00,N

000140/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10550,-130,5,-1.22,197561215,18713,40.04,10680,10760,10520,13880,7480,10680,10557.43,7.56,0,-6994,10853,10766,10623,10536,10393,10810,10580,1160,3200,5000,8110,10,1,23206765,2448,5.62,0.37,12,0.08,1877.00,28155.00,12850,20250702,-17.90,8150,20250409,29.45,12850,-17.90,20250702,8150,29.45,20250409,12850,-17.90,20250702,8150,29.45,20250409,0.32,Y,000140,5000,1160 억,,1754717,N,N,5626,N,00,N
+20250806,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10540,-140,5,-1.31,177289665,16790,35.93,10680,10760,10520,13880,7480,10680,10559.24,7.56,0,-5975,10853,10766,10623,10536,10393,10810,10580,1160,3200,5000,8110,10,1,23206765,2446,5.62,0.37,12,0.07,1877.00,28155.00,12850,20250702,-17.98,8150,20250409,29.33,12850,-17.98,20250702,8150,29.33,20250409,12850,-17.98,20250702,8150,29.33,20250409,0.32,Y,000140,5000,1160 억,,1754717,N,N,11372,N,00,N
+20250806,140101,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10530,-150,5,-1.40,151730670,14363,30.73,10680,10760,10530,13880,7480,10680,10564.00,7.56,0,-4436,10853,10766,10623,10536,10393,10810,10580,1160,3200,5000,8110,10,1,23206765,2444,5.61,0.37,12,0.06,1877.00,28155.00,12850,20250702,-18.05,8150,20250409,29.20,12850,-18.05,20250702,8150,29.20,20250409,12850,-18.05,20250702,8150,29.20,20250409,0.32,Y,000140,5000,1160 억,,1754717,N,N,11372,N,00,N
+20250806,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10550,-130,5,-1.22,124897590,11817,25.29,10680,10760,10530,13880,7480,10680,10569.31,7.56,0,-3834,10853,10766,10623,10536,10393,10810,10580,1160,3200,5000,8110,10,1,23206765,2448,5.62,0.37,12,0.05,1877.00,28155.00,12850,20250702,-17.90,8150,20250409,29.45,12850,-17.90,20250702,8150,29.45,20250409,12850,-17.90,20250702,8150,29.45,20250409,0.32,Y,000140,5000,1160 억,,1754717,N,N,11372,N,00,N
+20250806,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10550,-130,5,-1.22,108858550,10296,22.03,10680,10760,10530,13880,7480,10680,10572.90,7.56,0,-3204,10853,10766,10623,10536,10393,10810,10580,1160,3200,5000,8110,10,1,23206765,2448,5.62,0.37,12,0.04,1877.00,28155.00,12850,20250702,-17.90,8150,20250409,29.45,12850,-17.90,20250702,8150,29.45,20250409,12850,-17.90,20250702,8150,29.45,20250409,0.32,Y,000140,5000,1160 억,,1754717,N,N,11372,N,00,N
+20250806,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10550,-130,5,-1.22,68294430,6450,13.80,10680,10760,10530,13880,7480,10680,10588.28,7.56,0,-2021,10853,10766,10623,10536,10393,10810,10580,1160,3200,5000,8110,10,1,23206765,2448,5.62,0.37,12,0.03,1877.00,28155.00,12850,20250702,-17.90,8150,20250409,29.45,12850,-17.90,20250702,8150,29.45,20250409,12850,-17.90,20250702,8150,29.45,20250409,0.32,Y,000140,5000,1160 억,,1754717,N,N,11372,N,00,N
+20250806,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10570,-110,5,-1.03,37401600,3524,7.54,10680,10760,10570,13880,7480,10680,10613.39,7.56,0,-1114,10853,10766,10623,10536,10393,10810,10580,1160,3200,5000,8110,10,1,23206765,2453,5.63,0.38,12,0.02,1877.00,28155.00,12850,20250702,-17.74,8150,20250409,29.69,12850,-17.74,20250702,8150,29.69,20250409,12850,-17.74,20250702,8150,29.69,20250409,0.32,Y,000140,5000,1160 억,,1754717,N,N,11372,N,00,N
+20250806,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10680,0,3,0.00,4331140,405,0.87,10680,10760,10680,13880,7480,10680,10694.17,7.56,0,-120,10853,10766,10623,10536,10393,10810,10580,1160,3200,5000,8110,10,1,23206765,2478,5.69,0.38,12,0.00,1877.00,28155.00,12850,20250702,-16.89,8150,20250409,31.04,12850,-16.89,20250702,8150,31.04,20250409,12850,-16.89,20250702,8150,31.04,20250409,0.32,Y,000140,5000,1160 억,,1754717,N,N,11372,N,00,N

000150/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160102,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,605000,-12000,5,-1.94,58704605000,96975,41.94,610000,615000,601000,802000,432000,617000,605357.65,15.89,0,-24628,647000,632000,616000,601000,585000,639500,608500,993,185000,5000,431900,1000,1,16523835,99969,-57.28,7.78,12,0.59,-10562.00,77764.00,699500,20250630,-13.51,122000,20240805,395.90,699500,-13.51,20250630,236500,155.81,20250407,699500,-13.51,20250630,128000,372.66,20240808,1.00,Y,000150,5000,992 억,,2625735,N,N,2721,N,00,N
+20250806,150102,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,606000,-11000,5,-1.78,53063077000,87646,37.90,610000,615000,601000,802000,432000,617000,605424.44,15.89,0,-21456,647000,632000,616000,601000,585000,639500,608500,993,185000,5000,431900,1000,1,16523835,100134,-57.38,7.79,12,0.53,-10562.00,77764.00,699500,20250630,-13.37,122000,20240805,396.72,699500,-13.37,20250630,236500,156.24,20250407,699500,-13.37,20250630,128000,373.44,20240808,1.00,Y,000150,5000,992 억,,2625735,N,N,1274,N,00,N
+20250806,140102,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,604000,-13000,5,-2.11,45066934500,74420,32.18,610000,615000,601000,802000,432000,617000,605574.96,15.89,0,-19590,647000,632000,616000,601000,585000,639500,608500,993,185000,5000,431900,1000,1,16523835,99804,-57.19,7.77,12,0.45,-10562.00,77764.00,699500,20250630,-13.65,122000,20240805,395.08,699500,-13.65,20250630,236500,155.39,20250407,699500,-13.65,20250630,128000,371.88,20240808,1.00,Y,000150,5000,992 억,,2625735,N,N,1274,N,00,N
+20250806,130102,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,604000,-13000,5,-2.11,36990166000,61050,26.40,610000,615000,601000,802000,432000,617000,605898.80,15.89,0,-16361,647000,632000,616000,601000,585000,639500,608500,993,185000,5000,431900,1000,1,16523835,99804,-57.19,7.77,12,0.37,-10562.00,77764.00,699500,20250630,-13.65,122000,20240805,395.08,699500,-13.65,20250630,236500,155.39,20250407,699500,-13.65,20250630,128000,371.88,20240808,1.00,Y,000150,5000,992 억,,2625735,N,N,1274,N,00,N
+20250806,120102,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,606000,-11000,5,-1.78,32462833000,53564,23.16,610000,615000,601000,802000,432000,617000,606056.11,15.89,0,-13882,647000,632000,616000,601000,585000,639500,608500,993,185000,5000,431900,1000,1,16523835,100134,-57.38,7.79,12,0.32,-10562.00,77764.00,699500,20250630,-13.37,122000,20240805,396.72,699500,-13.37,20250630,236500,156.24,20250407,699500,-13.37,20250630,128000,373.44,20240808,1.00,Y,000150,5000,992 억,,2625735,N,N,1274,N,00,N
+20250806,110102,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,606000,-11000,5,-1.78,28365685500,46786,20.23,610000,615000,601000,802000,432000,617000,606284.84,15.89,0,-12260,647000,632000,616000,601000,585000,639500,608500,993,185000,5000,431900,1000,1,16523835,100134,-57.38,7.79,12,0.28,-10562.00,77764.00,699500,20250630,-13.37,122000,20240805,396.72,699500,-13.37,20250630,236500,156.24,20250407,699500,-13.37,20250630,128000,373.44,20240808,1.00,Y,000150,5000,992 억,,2625735,N,N,1274,N,00,N
+20250806,100102,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,604000,-13000,5,-2.11,19597884500,32269,13.96,610000,615000,602000,802000,432000,617000,607327.34,15.89,0,-8411,647000,632000,616000,601000,585000,639500,608500,993,185000,5000,431900,1000,1,16523835,99804,-57.19,7.77,12,0.20,-10562.00,77764.00,699500,20250630,-13.65,122000,20240805,395.08,699500,-13.65,20250630,236500,155.39,20250407,699500,-13.65,20250630,128000,371.88,20240808,1.00,Y,000150,5000,992 억,,2625735,N,N,1274,N,00,N
+20250806,090103,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,609000,-8000,5,-1.30,1576491000,2585,1.12,610000,614000,607000,802000,432000,617000,609850.06,15.89,0,-965,647000,632000,616000,601000,585000,639500,608500,993,185000,5000,431900,1000,1,16523835,100630,-57.66,7.83,12,0.02,-10562.00,77764.00,699500,20250630,-12.94,122000,20240805,399.18,699500,-12.94,20250630,236500,157.51,20250407,699500,-12.94,20250630,128000,375.78,20240808,1.00,Y,000150,5000,992 억,,2625735,N,N,1274,N,00,N

000180/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1646,33,2,2.05,61540750,37716,28.45,1589,1650,1589,2095,1130,1613,1631.69,1.54,0,-2182,1658,1635,1617,1594,1576,1626,1585,360,482,500,1160,1,1,69751600,1148,-32.27,0.20,12,0.05,-51.00,8292.00,1866,20250611,-11.79,1121,20241210,46.83,1866,-11.79,20250611,1159,42.02,20250409,1866,-11.79,20250611,1121,46.83,20241210,0.67,Y,000180,500,360 억,,1072751,N,N,153,N,00,N
+20250806,150102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1645,32,2,1.98,55504813,34042,25.68,1589,1650,1589,2095,1130,1613,1630.48,1.54,0,-2862,1658,1635,1617,1594,1576,1626,1585,360,482,500,1160,1,1,69751600,1147,-32.25,0.20,12,0.05,-51.00,8292.00,1866,20250611,-11.84,1121,20241210,46.74,1866,-11.84,20250611,1159,41.93,20250409,1866,-11.84,20250611,1121,46.74,20241210,0.67,Y,000180,500,360 억,,1072751,N,N,3749,N,00,N
+20250806,140102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1618,5,2,0.31,21465162,13266,10.01,1589,1639,1589,2095,1130,1613,1618.06,1.54,0,796,1658,1635,1617,1594,1576,1626,1585,360,482,500,1160,1,1,69751600,1129,-31.73,0.20,12,0.02,-51.00,8292.00,1866,20250611,-13.29,1121,20241210,44.34,1866,-13.29,20250611,1159,39.60,20250409,1866,-13.29,20250611,1121,44.34,20241210,0.67,Y,000180,500,360 억,,1072751,N,N,3749,N,00,N
+20250806,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1615,2,2,0.12,20824001,12869,9.71,1589,1639,1589,2095,1130,1613,1618.15,1.54,0,401,1658,1635,1617,1594,1576,1626,1585,360,482,500,1160,1,1,69751600,1126,-31.67,0.19,12,0.02,-51.00,8292.00,1866,20250611,-13.45,1121,20241210,44.07,1866,-13.45,20250611,1159,39.34,20250409,1866,-13.45,20250611,1121,44.07,20241210,0.67,Y,000180,500,360 억,,1072751,N,N,3749,N,00,N
+20250806,120102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1615,2,2,0.12,15540494,9594,7.24,1589,1639,1589,2095,1130,1613,1619.81,1.54,0,756,1658,1635,1617,1594,1576,1626,1585,360,482,500,1160,1,1,69751600,1126,-31.67,0.19,12,0.01,-51.00,8292.00,1866,20250611,-13.45,1121,20241210,44.07,1866,-13.45,20250611,1159,39.34,20250409,1866,-13.45,20250611,1121,44.07,20241210,0.67,Y,000180,500,360 억,,1072751,N,N,3749,N,00,N
+20250806,110102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1620,7,2,0.43,14948984,9228,6.96,1589,1639,1589,2095,1130,1613,1619.96,1.54,0,490,1658,1635,1617,1594,1576,1626,1585,360,482,500,1160,1,1,69751600,1130,-31.76,0.20,12,0.01,-51.00,8292.00,1866,20250611,-13.18,1121,20241210,44.51,1866,-13.18,20250611,1159,39.78,20250409,1866,-13.18,20250611,1121,44.51,20241210,0.67,Y,000180,500,360 억,,1072751,N,N,3749,N,00,N
+20250806,100102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1635,22,2,1.36,4335467,2665,2.01,1589,1639,1589,2095,1130,1613,1626.82,1.54,0,-1063,1658,1635,1617,1594,1576,1626,1585,360,482,500,1160,1,1,69751600,1140,-32.06,0.20,12,0.00,-51.00,8292.00,1866,20250611,-12.38,1121,20241210,45.85,1866,-12.38,20250611,1159,41.07,20250409,1866,-12.38,20250611,1121,45.85,20241210,0.67,Y,000180,500,360 억,,1072751,N,N,3749,N,00,N
+20250806,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1612,-1,5,-0.06,144622,91,0.07,1589,1612,1589,2095,1130,1613,1589.25,1.54,0,5,1658,1635,1617,1594,1576,1626,1585,360,482,500,1160,1,1,69751600,1124,-31.61,0.19,12,0.00,-51.00,8292.00,1866,20250611,-13.61,1121,20241210,43.80,1866,-13.61,20250611,1159,39.09,20250409,1866,-13.61,20250611,1121,43.80,20241210,0.67,Y,000180,500,360 억,,1072751,N,N,3749,N,00,N

000210/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47250,1950,2,4.30,5994481150,127190,107.80,45450,48200,45250,58800,31750,45300,47130.13,13.04,0,10978,47100,46200,45450,44550,43800,45825,44175,1283,13500,5000,31710,50,1,20955884,9902,11.97,0.26,12,0.61,3947.00,181531.00,60000,20240801,-21.25,27900,20250409,69.35,56400,-16.22,20250716,27900,69.35,20250409,56400,-16.22,20250716,27900,69.35,20250409,0.88,Y,000210,5000,1282 억,,2733653,N,N,17436,N,00,N
+20250806,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47300,2000,2,4.42,5800110900,123075,104.32,45450,48200,45250,58800,31750,45300,47126.64,13.04,0,11265,47100,46200,45450,44550,43800,45825,44175,1283,13500,5000,31710,50,1,20955884,9912,11.98,0.26,12,0.59,3947.00,181531.00,60000,20240801,-21.17,27900,20250409,69.53,56400,-16.13,20250716,27900,69.53,20250409,56400,-16.13,20250716,27900,69.53,20250409,0.88,Y,000210,5000,1282 억,,2733653,N,N,5695,N,00,N
+20250806,140102,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47200,1900,2,4.19,5199244225,110364,93.54,45450,48200,45250,58800,31750,45300,47109.97,13.04,0,5749,47100,46200,45450,44550,43800,45825,44175,1283,13500,5000,31710,50,1,20955884,9891,11.96,0.26,12,0.53,3947.00,181531.00,60000,20240801,-21.33,27900,20250409,69.18,56400,-16.31,20250716,27900,69.18,20250409,56400,-16.31,20250716,27900,69.18,20250409,0.88,Y,000210,5000,1282 억,,2733653,N,N,5695,N,00,N
+20250806,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47200,1900,2,4.19,4154327000,88363,74.89,45450,48200,45250,58800,31750,45300,47014.33,13.04,0,-147,47100,46200,45450,44550,43800,45825,44175,1283,13500,5000,31710,50,1,20955884,9891,11.96,0.26,12,0.42,3947.00,181531.00,60000,20240801,-21.33,27900,20250409,69.18,56400,-16.31,20250716,27900,69.18,20250409,56400,-16.31,20250716,27900,69.18,20250409,0.88,Y,000210,5000,1282 억,,2733653,N,N,5695,N,00,N
+20250806,120102,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47450,2150,2,4.75,3825003600,81397,68.99,45450,48200,45250,58800,31750,45300,46991.95,13.04,0,339,47100,46200,45450,44550,43800,45825,44175,1283,13500,5000,31710,50,1,20955884,9944,12.02,0.26,12,0.39,3947.00,181531.00,60000,20240801,-20.92,27900,20250409,70.07,56400,-15.87,20250716,27900,70.07,20250409,56400,-15.87,20250716,27900,70.07,20250409,0.88,Y,000210,5000,1282 억,,2733653,N,N,5695,N,00,N
+20250806,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47150,1850,2,4.08,2188476325,47128,39.94,45450,47300,45250,58800,31750,45300,46436.86,13.04,0,523,47100,46200,45450,44550,43800,45825,44175,1283,13500,5000,31710,50,1,20955884,9881,11.95,0.26,12,0.22,3947.00,181531.00,60000,20240801,-21.42,27900,20250409,69.00,56400,-16.40,20250716,27900,69.00,20250409,56400,-16.40,20250716,27900,69.00,20250409,0.88,Y,000210,5000,1282 억,,2733653,N,N,5695,N,00,N
+20250806,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46650,1350,2,2.98,1223884925,26582,22.53,45450,46850,45250,58800,31750,45300,46041.87,13.04,0,281,47100,46200,45450,44550,43800,45825,44175,1283,13500,5000,31710,50,1,20955884,9776,11.82,0.26,12,0.13,3947.00,181531.00,60000,20240801,-22.25,27900,20250409,67.20,56400,-17.29,20250716,27900,67.20,20250409,56400,-17.29,20250716,27900,67.20,20250409,0.88,Y,000210,5000,1282 억,,2733653,N,N,5695,N,00,N
+20250806,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,45600,300,2,0.66,64044600,1407,1.19,45450,45750,45450,58800,31750,45300,45518.55,13.04,0,-739,47100,46200,45450,44550,43800,45825,44175,1283,13500,5000,31710,50,1,20955884,9556,11.55,0.25,12,0.01,3947.00,181531.00,60000,20240801,-24.00,27900,20250409,63.44,56400,-19.15,20250716,27900,63.44,20250409,56400,-19.15,20250716,27900,63.44,20250409,0.88,Y,000210,5000,1282 억,,2733653,N,N,5695,N,00,N

000220/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4420,-10,5,-0.23,102135445,23142,64.87,4425,4450,4370,5750,3105,4430,4413.42,1.93,0,5895,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,753,9.95,0.66,12,0.14,444.00,6676.00,5560,20240819,-20.50,3900,20241114,13.33,5100,-13.33,20250110,4050,9.14,20250409,5560,-20.50,20240819,3900,13.33,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,29,N,00,N
+20250806,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4420,-10,5,-0.23,94689455,21456,60.14,4425,4450,4370,5750,3105,4430,4413.19,1.93,0,6486,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,753,9.95,0.66,12,0.13,444.00,6676.00,5560,20240819,-20.50,3900,20241114,13.33,5100,-13.33,20250110,4050,9.14,20250409,5560,-20.50,20240819,3900,13.33,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N
+20250806,140102,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,-15,5,-0.34,79286630,17968,50.37,4425,4450,4370,5750,3105,4430,4412.66,1.93,0,5943,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,752,9.94,0.66,12,0.11,444.00,6676.00,5560,20240819,-20.59,3900,20241114,13.21,5100,-13.43,20250110,4050,9.01,20250409,5560,-20.59,20240819,3900,13.21,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N
+20250806,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,-15,5,-0.34,75218690,17046,47.78,4425,4450,4370,5750,3105,4430,4412.69,1.93,0,6158,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,752,9.94,0.66,12,0.10,444.00,6676.00,5560,20240819,-20.59,3900,20241114,13.21,5100,-13.43,20250110,4050,9.01,20250409,5560,-20.59,20240819,3900,13.21,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N
+20250806,120103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,-15,5,-0.34,69308605,15704,44.02,4425,4450,4370,5750,3105,4430,4413.44,1.93,0,6534,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,752,9.94,0.66,12,0.09,444.00,6676.00,5560,20240819,-20.59,3900,20241114,13.21,5100,-13.43,20250110,4050,9.01,20250409,5560,-20.59,20240819,3900,13.21,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N
+20250806,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4430,0,3,0.00,57277835,12976,36.37,4425,4450,4370,5750,3105,4430,4414.14,1.93,0,6308,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,755,9.98,0.66,12,0.08,444.00,6676.00,5560,20240819,-20.32,3900,20241114,13.59,5100,-13.14,20250110,4050,9.38,20250409,5560,-20.32,20240819,3900,13.59,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N
+20250806,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,-15,5,-0.34,43688505,9904,27.76,4425,4450,4370,5750,3105,4430,4411.20,1.93,0,5709,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,752,9.94,0.66,12,0.06,444.00,6676.00,5560,20240819,-20.59,3900,20241114,13.21,5100,-13.43,20250110,4050,9.01,20250409,5560,-20.59,20240819,3900,13.21,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N
+20250806,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4405,-25,5,-0.56,763935,173,0.48,4425,4425,4400,5750,3105,4430,4415.81,1.93,0,-78,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,750,9.92,0.66,12,0.00,444.00,6676.00,5560,20240819,-20.77,3900,20241114,12.95,5100,-13.63,20250110,4050,8.77,20250409,5560,-20.77,20240819,3900,12.95,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N

000230/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,8490,40,2,0.47,106989170,12810,52.26,8450,8570,8220,10980,5920,8450,8351.78,1.18,0,787,8756,8602,8456,8302,8156,8680,8380,115,2530,1000,5910,10,1,11540400,980,1.55,0.73,12,0.11,5462.00,11666.00,12220,20240820,-30.52,5470,20241210,55.21,10410,-18.44,20250717,5750,47.65,20250311,12220,-30.52,20240820,5470,55.21,20241210,0.06,Y,000230,1000,115 억,,135649,N,N,923,N,00,N
+20250806,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,8490,40,2,0.47,104009260,12459,50.83,8450,8570,8220,10980,5920,8450,8348.12,1.18,0,883,8756,8602,8456,8302,8156,8680,8380,115,2530,1000,5910,10,1,11540400,980,1.55,0.73,12,0.11,5462.00,11666.00,12220,20240820,-30.52,5470,20241210,55.21,10410,-18.44,20250717,5750,47.65,20250311,12220,-30.52,20240820,5470,55.21,20241210,0.06,Y,000230,1000,115 억,,135649,N,N,29,N,00,N
+20250806,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,8350,-100,5,-1.18,83768280,10062,41.05,8450,8480,8220,10980,5920,8450,8325.21,1.18,0,1830,8756,8602,8456,8302,8156,8680,8380,115,2530,1000,5910,10,1,11540400,964,1.53,0.72,12,0.09,5462.00,11666.00,12220,20240820,-31.67,5470,20241210,52.65,10410,-19.79,20250717,5750,45.22,20250311,12220,-31.67,20240820,5470,52.65,20241210,0.06,Y,000230,1000,115 억,,135649,N,N,29,N,00,N
+20250806,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,8300,-150,5,-1.78,71913780,8641,35.25,8450,8480,8220,10980,5920,8450,8322.39,1.18,0,1513,8756,8602,8456,8302,8156,8680,8380,115,2530,1000,5910,10,1,11540400,958,1.52,0.71,12,0.07,5462.00,11666.00,12220,20240820,-32.08,5470,20241210,51.74,10410,-20.27,20250717,5750,44.35,20250311,12220,-32.08,20240820,5470,51.74,20241210,0.06,Y,000230,1000,115 억,,135649,N,N,29,N,00,N
+20250806,120103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,8360,-90,5,-1.07,63478970,7625,31.11,8450,8480,8220,10980,5920,8450,8325.11,1.18,0,1622,8756,8602,8456,8302,8156,8680,8380,115,2530,1000,5910,10,1,11540400,965,1.53,0.72,12,0.07,5462.00,11666.00,12220,20240820,-31.59,5470,20241210,52.83,10410,-19.69,20250717,5750,45.39,20250311,12220,-31.59,20240820,5470,52.83,20241210,0.06,Y,000230,1000,115 억,,135649,N,N,29,N,00,N
+20250806,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,8380,-70,5,-0.83,50724680,6093,24.86,8450,8480,8220,10980,5920,8450,8325.07,1.18,0,1799,8756,8602,8456,8302,8156,8680,8380,115,2530,1000,5910,10,1,11540400,967,1.53,0.72,12,0.05,5462.00,11666.00,12220,20240820,-31.42,5470,20241210,53.20,10410,-19.50,20250717,5750,45.74,20250311,12220,-31.42,20240820,5470,53.20,20241210,0.06,Y,000230,1000,115 억,,135649,N,N,29,N,00,N
+20250806,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,8340,-110,5,-1.30,37326100,4489,18.31,8450,8480,8220,10980,5920,8450,8315.01,1.18,0,1537,8756,8602,8456,8302,8156,8680,8380,115,2530,1000,5910,10,1,11540400,962,1.53,0.71,12,0.04,5462.00,11666.00,12220,20240820,-31.75,5470,20241210,52.47,10410,-19.88,20250717,5750,45.04,20250311,12220,-31.75,20240820,5470,52.47,20241210,0.06,Y,000230,1000,115 억,,135649,N,N,29,N,00,N
+20250806,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,8350,-100,5,-1.18,2195700,260,1.06,8450,8480,8350,10980,5920,8450,8445.00,1.18,0,-130,8756,8602,8456,8302,8156,8680,8380,115,2530,1000,5910,10,1,11540400,964,1.53,0.72,12,0.00,5462.00,11666.00,12220,20240820,-31.67,5470,20241210,52.65,10410,-19.79,20250717,5750,45.22,20250311,12220,-31.67,20240820,5470,52.65,20241210,0.06,Y,000230,1000,115 억,,135649,N,N,29,N,00,N

000240/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,50,2,0.21,1173092175,49019,65.13,23700,24150,23500,31050,16750,23900,23931.38,9.99,0,-10546,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22737,6.48,0.51,12,0.05,3694.00,46939.00,26750,20250715,-10.47,13360,20250409,79.27,26750,-10.47,20250715,13360,79.27,20250409,26750,-10.47,20250715,13360,79.27,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11041,N,00,N
+20250806,150103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,50,2,0.21,972046125,40630,53.98,23700,24150,23500,31050,16750,23900,23924.34,9.99,0,-6939,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22737,6.48,0.51,12,0.04,3694.00,46939.00,26750,20250715,-10.47,13360,20250409,79.27,26750,-10.47,20250715,13360,79.27,20250409,26750,-10.47,20250715,13360,79.27,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N
+20250806,140103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,50,2,0.21,721477975,30191,40.11,23700,24150,23500,31050,16750,23900,23897.12,9.99,0,-4604,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22737,6.48,0.51,12,0.03,3694.00,46939.00,26750,20250715,-10.47,13360,20250409,79.27,26750,-10.47,20250715,13360,79.27,20250409,26750,-10.47,20250715,13360,79.27,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N
+20250806,130103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,50,2,0.21,428644325,17977,23.88,23700,24100,23500,31050,16750,23900,23844.04,9.99,0,-1152,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22737,6.48,0.51,12,0.02,3694.00,46939.00,26750,20250715,-10.47,13360,20250409,79.27,26750,-10.47,20250715,13360,79.27,20250409,26750,-10.47,20250715,13360,79.27,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N
+20250806,120103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23900,0,3,0.00,388703700,16306,21.66,23700,24100,23500,31050,16750,23900,23838.08,9.99,0,-535,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22690,6.47,0.51,12,0.02,3694.00,46939.00,26750,20250715,-10.65,13360,20250409,78.89,26750,-10.65,20250715,13360,78.89,20250409,26750,-10.65,20250715,13360,78.89,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N
+20250806,110103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24000,100,2,0.42,295155250,12395,16.47,23700,24100,23500,31050,16750,23900,23812.44,9.99,0,-934,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22784,6.50,0.51,12,0.01,3694.00,46939.00,26750,20250715,-10.28,13360,20250409,79.64,26750,-10.28,20250715,13360,79.64,20250409,26750,-10.28,20250715,13360,79.64,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N
+20250806,100103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23850,-50,5,-0.21,215276600,9048,12.02,23700,24100,23500,31050,16750,23900,23792.73,9.99,0,-702,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22642,6.46,0.51,12,0.01,3694.00,46939.00,26750,20250715,-10.84,13360,20250409,78.52,26750,-10.84,20250715,13360,78.52,20250409,26750,-10.84,20250715,13360,78.52,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N
+20250806,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23650,-250,5,-1.05,21597150,913,1.21,23700,23850,23500,31050,16750,23900,23655.15,9.99,0,-392,24433,24166,23783,23516,23133,24300,23650,475,7150,500,18160,50,1,94935240,22452,6.40,0.50,12,0.00,3694.00,46939.00,26750,20250715,-11.59,13360,20250409,77.02,26750,-11.59,20250715,13360,77.02,20250409,26750,-11.59,20250715,13360,77.02,20250409,0.43,Y,000240,500,474 억,,9487410,N,N,11800,N,00,N

000250/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160104,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,190900,-1800,5,-0.93,34792237700,182515,98.43,189600,193900,185900,250500,134900,192700,190626.72,3.64,0,-7641,204566,198632,195566,189632,186566,197100,188100,117,57800,500,138740,100,1,23457472,44780,-410.54,16.79,12,0.78,-465.00,11368.00,245000,20250724,-22.08,88200,20241209,116.44,245000,-22.08,20250724,127600,49.61,20250520,245000,-22.08,20250724,88200,116.44,20241209,4.72,Y,000250,500,117 억,,853148,N,N,7441,N,00,N
+20250806,150103,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,190700,-2000,5,-1.04,32141743000,168624,90.94,189600,193900,185900,250500,134900,192700,190611.91,3.64,0,-4314,204566,198632,195566,189632,186566,197100,188100,117,57800,500,138740,100,1,23457472,44733,-410.11,16.78,12,0.72,-465.00,11368.00,245000,20250724,-22.16,88200,20241209,116.21,245000,-22.16,20250724,127600,49.45,20250520,245000,-22.16,20250724,88200,116.21,20241209,4.72,Y,000250,500,117 억,,853148,N,N,6233,N,00,N
+20250806,140103,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,190500,-2200,5,-1.14,28151151300,147687,79.65,189600,193900,185900,250500,134900,192700,190613.60,3.64,0,-6729,204566,198632,195566,189632,186566,197100,188100,117,57800,500,138740,100,1,23457472,44686,-409.68,16.76,12,0.63,-465.00,11368.00,245000,20250724,-22.24,88200,20241209,115.99,245000,-22.24,20250724,127600,49.29,20250520,245000,-22.24,20250724,88200,115.99,20241209,4.72,Y,000250,500,117 억,,853148,N,N,6233,N,00,N
+20250806,130104,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,190150,-2550,5,-1.32,22255587500,116970,63.08,189600,193300,185900,250500,134900,192700,190267.48,3.64,0,2171,204566,198632,195566,189632,186566,197100,188100,117,57800,500,138740,100,1,23457472,44604,-408.92,16.73,12,0.50,-465.00,11368.00,245000,20250724,-22.39,88200,20241209,115.59,245000,-22.39,20250724,127600,49.02,20250520,245000,-22.39,20250724,88200,115.59,20241209,4.72,Y,000250,500,117 억,,853148,N,N,6233,N,00,N
+20250806,120103,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,191000,-1700,5,-0.88,20685341250,108748,58.65,189600,193300,185900,250500,134900,192700,190213.53,3.64,0,2165,204566,198632,195566,189632,186566,197100,188100,117,57800,500,138740,100,1,23457472,44804,-410.75,16.80,12,0.46,-465.00,11368.00,245000,20250724,-22.04,88200,20241209,116.55,245000,-22.04,20250724,127600,49.69,20250520,245000,-22.04,20250724,88200,116.55,20241209,4.72,Y,000250,500,117 억,,853148,N,N,6233,N,00,N
+20250806,110103,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,191700,-1000,5,-0.52,18760352350,98701,53.23,189600,193300,185900,250500,134900,192700,190072.57,3.64,0,4341,204566,198632,195566,189632,186566,197100,188100,117,57800,500,138740,100,1,23457472,44968,-412.26,16.86,12,0.42,-465.00,11368.00,245000,20250724,-21.76,88200,20241209,117.35,245000,-21.76,20250724,127600,50.24,20250520,245000,-21.76,20250724,88200,117.35,20241209,4.72,Y,000250,500,117 억,,853148,N,N,6233,N,00,N
+20250806,100103,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,190500,-2200,5,-1.14,14725704100,77646,41.88,189600,193300,185900,250500,134900,192700,189651.81,3.64,0,6934,204566,198632,195566,189632,186566,197100,188100,117,57800,500,138740,100,1,23457472,44686,-409.68,16.76,12,0.33,-465.00,11368.00,245000,20250724,-22.24,88200,20241209,115.99,245000,-22.24,20250724,127600,49.29,20250520,245000,-22.24,20250724,88200,115.99,20241209,4.72,Y,000250,500,117 억,,853148,N,N,6233,N,00,N
+20250806,090104,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,192600,-100,5,-0.05,2715682300,14357,7.74,189600,193300,185900,250500,134900,192700,189153.88,3.64,0,198,204566,198632,195566,189632,186566,197100,188100,117,57800,500,138740,100,1,23457472,45179,-414.19,16.94,12,0.06,-465.00,11368.00,245000,20250724,-21.39,88200,20241209,118.37,245000,-21.39,20250724,127600,50.94,20250520,245000,-21.39,20250724,88200,118.37,20241209,4.72,Y,000250,500,117 억,,853148,N,N,6233,N,00,N

000270/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,101800,400,2,0.39,79601007500,780400,87.50,101300,102700,101200,131800,71000,101400,102000.27,39.71,0,202898,105200,103300,102300,100400,99400,102800,99900,21393,30400,5000,77060,100,1,397672632,404831,4.17,0.72,12,0.20,24413.00,141271.00,118900,20240725,-14.38,81300,20250411,25.22,113200,-10.07,20250731,81300,25.22,20250411,113200,-10.07,20250731,81300,25.22,20250411,0.17,Y,000270,5000,21393 억,,157920297,N,N,67363,N,00,N
+20250806,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,101700,300,2,0.30,70332840700,689316,77.29,101300,102700,101200,131800,71000,101400,102032.80,39.71,0,195605,105200,103300,102300,100400,99400,102800,99900,21393,30400,5000,77060,100,1,397672632,404433,4.17,0.72,12,0.17,24413.00,141271.00,118900,20240725,-14.47,81300,20250411,25.09,113200,-10.16,20250731,81300,25.09,20250411,113200,-10.16,20250731,81300,25.09,20250411,0.17,Y,000270,5000,21393 억,,157920297,N,N,179538,N,00,N
+20250806,140103,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,102000,600,2,0.59,53170646700,520438,58.35,101300,102700,101300,131800,71000,101400,102165.19,39.71,0,125769,105200,103300,102300,100400,99400,102800,99900,21393,30400,5000,77060,100,1,397672632,405626,4.18,0.72,12,0.13,24413.00,141271.00,118900,20240725,-14.21,81300,20250411,25.46,113200,-9.89,20250731,81300,25.46,20250411,113200,-9.89,20250731,81300,25.46,20250411,0.17,Y,000270,5000,21393 억,,157920297,N,N,179538,N,00,N
+20250806,130104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,102100,700,2,0.69,45193163750,442248,49.59,101300,102700,101300,131800,71000,101400,102189.64,39.71,0,113637,105200,103300,102300,100400,99400,102800,99900,21393,30400,5000,77060,100,1,397672632,406024,4.18,0.72,12,0.11,24413.00,141271.00,118900,20240725,-14.13,81300,20250411,25.58,113200,-9.81,20250731,81300,25.58,20250411,113200,-9.81,20250731,81300,25.58,20250411,0.17,Y,000270,5000,21393 억,,157920297,N,N,179538,N,00,N
+20250806,120103,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,102100,700,2,0.69,39430077500,385793,43.26,101300,102700,101300,131800,71000,101400,102205.27,39.71,0,102641,105200,103300,102300,100400,99400,102800,99900,21393,30400,5000,77060,100,1,397672632,406024,4.18,0.72,12,0.10,24413.00,141271.00,118900,20240725,-14.13,81300,20250411,25.58,113200,-9.81,20250731,81300,25.58,20250411,113200,-9.81,20250731,81300,25.58,20250411,0.17,Y,000270,5000,21393 억,,157920297,N,N,179538,N,00,N
+20250806,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,101900,500,2,0.49,34161942200,334141,37.47,101300,102700,101300,131800,71000,101400,102238.10,39.71,0,104695,105200,103300,102300,100400,99400,102800,99900,21393,30400,5000,77060,100,1,397672632,405228,4.17,0.72,12,0.08,24413.00,141271.00,118900,20240725,-14.30,81300,20250411,25.34,113200,-9.98,20250731,81300,25.34,20250411,113200,-9.98,20250731,81300,25.34,20250411,0.17,Y,000270,5000,21393 억,,157920297,N,N,179538,N,00,N
+20250806,100104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,102500,1100,2,1.08,23083817100,225637,25.30,101300,102700,101300,131800,71000,101400,102305.11,39.71,0,105967,105200,103300,102300,100400,99400,102800,99900,21393,30400,5000,77060,100,1,397672632,407614,4.20,0.73,12,0.06,24413.00,141271.00,118900,20240725,-13.79,81300,20250411,26.08,113200,-9.45,20250731,81300,26.08,20250411,113200,-9.45,20250731,81300,26.08,20250411,0.17,Y,000270,5000,21393 억,,157920297,N,N,179538,N,00,N
+20250806,090104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,102400,1000,2,0.99,3013019150,29572,3.32,101300,102500,101300,131800,71000,101400,101887.57,39.71,0,20114,105200,103300,102300,100400,99400,102800,99900,21393,30400,5000,77060,100,1,397672632,407217,4.19,0.72,12,0.01,24413.00,141271.00,118900,20240725,-13.88,81300,20250411,25.95,113200,-9.54,20250731,81300,25.95,20250411,113200,-9.54,20250731,81300,25.95,20250411,0.17,Y,000270,5000,21393 억,,157920297,N,N,179538,N,00,N

000300/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,411,3976,500,0,1,1,82129188,1629,0.27,3.69,12,0.00,7249.00,537.00,1984,20240725,0.00,1984,20240725,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240806,0.00,Y,000300,500,410 억,,562650,N,N,0,N,00,N
+20250806,150104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,411,3976,500,0,1,1,82129188,1629,0.27,3.69,12,0.00,7249.00,537.00,1984,20240725,0.00,1984,20240725,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240806,0.00,Y,000300,500,410 억,,562650,N,N,0,N,00,N
+20250806,140103,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,411,3976,500,0,1,1,82129188,1629,0.27,3.69,12,0.00,7249.00,537.00,1984,20240725,0.00,1984,20240725,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240806,0.00,Y,000300,500,410 억,,562650,N,N,0,N,00,N
+20250806,130104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,411,3976,500,0,1,1,82129188,1629,0.27,3.69,12,0.00,7249.00,537.00,1984,20240725,0.00,1984,20240725,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240806,0.00,Y,000300,500,410 억,,562650,N,N,0,N,00,N
+20250806,120104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,411,3976,500,0,1,1,82129188,1629,0.27,3.69,12,0.00,7249.00,537.00,1984,20240725,0.00,1984,20240725,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240806,0.00,Y,000300,500,410 억,,562650,N,N,0,N,00,N
+20250806,110104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,411,3976,500,0,1,1,82129188,1629,0.27,3.69,12,0.00,7249.00,537.00,1984,20240725,0.00,1984,20240725,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240806,0.00,Y,000300,500,410 억,,562650,N,N,0,N,00,N
+20250806,100104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,411,3976,500,0,1,1,82129188,1629,0.27,3.69,12,0.00,7249.00,537.00,1984,20240725,0.00,1984,20240725,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240806,0.00,Y,000300,500,410 억,,562650,N,N,0,N,00,N
+20250806,090104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,411,3976,500,0,1,1,82129188,1629,0.27,3.69,12,0.00,7249.00,537.00,1984,20240725,0.00,1984,20240725,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240806,0.00,Y,000300,500,410 억,,562650,N,N,0,N,00,N

000320/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160104,55,50.00,KOSPI,,금융,N,N,N,Y,50,N,23850,750,2,3.25,890835625,38272,87.06,22950,23850,22500,30000,16200,23100,23273.80,3.98,0,-12077,23900,23500,22850,22450,21800,23700,22650,84,6900,500,17550,50,1,13291151,3170,6.36,0.67,12,0.29,3749.00,35364.00,26700,20250701,-10.67,11850,20240806,101.27,26700,-10.67,20250701,12640,88.69,20250203,26700,-10.67,20250701,11850,101.27,20240806,1.00,Y,000320,500,84 억,,528894,N,N,4670,N,00,N
+20250806,150104,55,50.00,KOSPI,,금융,N,N,N,Y,50,N,23600,500,2,2.16,727806025,31411,71.45,22950,23700,22500,30000,16200,23100,23170.42,3.98,0,-10566,23900,23500,22850,22450,21800,23700,22650,84,6900,500,17550,50,1,13291151,3137,6.30,0.67,12,0.24,3749.00,35364.00,26700,20250701,-11.61,11850,20240806,99.16,26700,-11.61,20250701,12640,86.71,20250203,26700,-11.61,20250701,11850,99.16,20240806,1.00,Y,000320,500,84 억,,528894,N,N,4818,N,00,N
+20250806,140104,55,50.00,KOSPI,,금융,N,N,N,Y,50,N,23350,250,2,1.08,393469475,17207,39.14,22950,23350,22500,30000,16200,23100,22866.83,3.98,0,-7403,23900,23500,22850,22450,21800,23700,22650,84,6900,500,17550,50,1,13291151,3103,6.23,0.66,12,0.13,3749.00,35364.00,26700,20250701,-12.55,11850,20240806,97.05,26700,-12.55,20250701,12640,84.73,20250203,26700,-12.55,20250701,11850,97.05,20240806,1.00,Y,000320,500,84 억,,528894,N,N,4818,N,00,N
+20250806,130104,55,50.00,KOSPI,,금융,N,N,N,Y,50,N,23050,-50,5,-0.22,262636475,11548,26.27,22950,23050,22500,30000,16200,23100,22743.03,3.98,0,-5119,23900,23500,22850,22450,21800,23700,22650,84,6900,500,17550,50,1,13291151,3064,6.15,0.65,12,0.09,3749.00,35364.00,26700,20250701,-13.67,11850,20240806,94.51,26700,-13.67,20250701,12640,82.36,20250203,26700,-13.67,20250701,11850,94.51,20240806,1.00,Y,000320,500,84 억,,528894,N,N,4818,N,00,N
+20250806,120104,55,50.00,KOSPI,,금융,N,N,N,Y,50,N,22700,-400,5,-1.73,208038175,9167,20.85,22950,22950,22500,30000,16200,23100,22694.25,3.98,0,-3319,23900,23500,22850,22450,21800,23700,22650,84,6900,500,17550,50,1,13291151,3017,6.05,0.64,12,0.07,3749.00,35364.00,26700,20250701,-14.98,11850,20240806,91.56,26700,-14.98,20250701,12640,79.59,20250203,26700,-14.98,20250701,11850,91.56,20240806,1.00,Y,000320,500,84 억,,528894,N,N,4818,N,00,N
+20250806,110104,55,50.00,KOSPI,,금융,N,N,N,Y,50,N,22700,-400,5,-1.73,147712000,6509,14.81,22950,22950,22500,30000,16200,23100,22693.50,3.98,0,-2848,23900,23500,22850,22450,21800,23700,22650,84,6900,500,17550,50,1,13291151,3017,6.05,0.64,12,0.05,3749.00,35364.00,26700,20250701,-14.98,11850,20240806,91.56,26700,-14.98,20250701,12640,79.59,20250203,26700,-14.98,20250701,11850,91.56,20240806,1.00,Y,000320,500,84 억,,528894,N,N,4818,N,00,N
+20250806,100104,55,50.00,KOSPI,,금융,N,N,N,Y,50,N,22600,-500,5,-2.16,70455750,3108,7.07,22950,22950,22500,30000,16200,23100,22669.16,3.98,0,-1184,23900,23500,22850,22450,21800,23700,22650,84,6900,500,17550,50,1,13291151,3004,6.03,0.64,12,0.02,3749.00,35364.00,26700,20250701,-15.36,11850,20240806,90.72,26700,-15.36,20250701,12640,78.80,20250203,26700,-15.36,20250701,11850,90.72,20240806,1.00,Y,000320,500,84 억,,528894,N,N,4818,N,00,N
+20250806,090105,55,50.00,KOSPI,,금융,N,N,N,Y,50,N,22550,-550,5,-2.38,7380100,325,0.74,22950,22950,22500,30000,16200,23100,22708.00,3.98,0,-232,23900,23500,22850,22450,21800,23700,22650,84,6900,500,17550,50,1,13291151,2997,6.01,0.64,12,0.00,3749.00,35364.00,26700,20250701,-15.54,11850,20240806,90.30,26700,-15.54,20250701,12640,78.40,20250203,26700,-15.54,20250701,11850,90.30,20240806,1.00,Y,000320,500,84 억,,528894,N,N,4818,N,00,N

000370/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160105,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,6020,70,2,1.18,1302048510,217604,55.39,5950,6030,5920,7730,4170,5950,5983.57,14.78,0,-39282,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,7028,2.72,0.32,12,0.19,2217.00,18560.00,8150,20250714,-26.13,3640,20250409,65.38,8150,-26.13,20250714,3640,65.38,20250409,8150,-26.13,20250714,3640,65.38,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,6778,N,00,N
+20250806,150104,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,6020,70,2,1.18,1175723580,196599,50.04,5950,6020,5920,7730,4170,5950,5980.31,14.78,0,-37079,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,7028,2.72,0.32,12,0.17,2217.00,18560.00,8150,20250714,-26.13,3640,20250409,65.38,8150,-26.13,20250714,3640,65.38,20250409,8150,-26.13,20250714,3640,65.38,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N
+20250806,140104,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,6000,50,2,0.84,1037064060,173510,44.16,5950,6020,5920,7730,4170,5950,5976.97,14.78,0,-39644,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,7004,2.71,0.32,12,0.15,2217.00,18560.00,8150,20250714,-26.38,3640,20250409,64.84,8150,-26.38,20250714,3640,64.84,20250409,8150,-26.38,20250714,3640,64.84,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N
+20250806,130104,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,6020,70,2,1.18,886056930,148320,37.75,5950,6020,5920,7730,4170,5950,5973.95,14.78,0,-43045,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,7028,2.72,0.32,12,0.13,2217.00,18560.00,8150,20250714,-26.13,3640,20250409,65.38,8150,-26.13,20250714,3640,65.38,20250409,8150,-26.13,20250714,3640,65.38,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N
+20250806,120104,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,6000,50,2,0.84,803256040,134523,34.24,5950,6020,5920,7730,4170,5950,5971.14,14.78,0,-42381,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,7004,2.71,0.32,12,0.12,2217.00,18560.00,8150,20250714,-26.38,3640,20250409,64.84,8150,-26.38,20250714,3640,64.84,20250409,8150,-26.38,20250714,3640,64.84,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N
+20250806,110104,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,5960,10,2,0.17,559871740,93941,23.91,5950,6020,5920,7730,4170,5950,5959.82,14.78,0,-29581,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,6958,2.69,0.32,12,0.08,2217.00,18560.00,8150,20250714,-26.87,3640,20250409,63.74,8150,-26.87,20250714,3640,63.74,20250409,8150,-26.87,20250714,3640,63.74,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N
+20250806,100104,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,5950,0,3,0.00,337415080,56632,14.41,5950,6020,5920,7730,4170,5950,5958.03,14.78,0,-10462,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,6946,2.68,0.32,12,0.05,2217.00,18560.00,8150,20250714,-26.99,3640,20250409,63.46,8150,-26.99,20250714,3640,63.46,20250409,8150,-26.99,20250714,3640,63.46,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N
+20250806,090105,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,5940,-10,5,-0.17,28224530,4749,1.21,5950,5950,5930,7730,4170,5950,5943.26,14.78,0,-2355,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,6934,2.68,0.32,12,0.00,2217.00,18560.00,8150,20250714,-27.12,3640,20250409,63.19,8150,-27.12,20250714,3640,63.19,20250409,8150,-27.12,20250714,3640,63.19,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N

000390/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,20,2,0.33,85401920,13987,58.21,6100,6140,6030,7940,4280,6110,6105.80,6.53,0,5575,6243,6176,6103,6036,5963,6210,6070,136,1830,500,4390,10,1,27203469,1668,10.77,0.48,12,0.05,569.00,12734.00,8040,20240731,-23.76,5260,20250409,16.54,7370,-16.82,20250317,5260,16.54,20250409,7870,-22.11,20241008,5260,16.54,20250409,1.21,Y,000390,500,136 억,,1775095,N,N,17,N,00,N
+20250806,150104,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,30,2,0.49,82097770,13448,55.97,6100,6140,6030,7940,4280,6110,6104.83,6.53,0,5888,6243,6176,6103,6036,5963,6210,6070,136,1830,500,4390,10,1,27203469,1670,10.79,0.48,12,0.05,569.00,12734.00,8040,20240731,-23.63,5260,20250409,16.73,7370,-16.69,20250317,5260,16.73,20250409,7870,-21.98,20241008,5260,16.73,20250409,1.21,Y,000390,500,136 억,,1775095,N,N,63,N,00,N
+20250806,140104,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,-10,5,-0.16,75173890,12319,51.27,6100,6140,6030,7940,4280,6110,6102.27,6.53,0,5980,6243,6176,6103,6036,5963,6210,6070,136,1830,500,4390,10,1,27203469,1659,10.72,0.48,12,0.05,569.00,12734.00,8040,20240731,-24.13,5260,20250409,15.97,7370,-17.23,20250317,5260,15.97,20250409,7870,-22.49,20241008,5260,15.97,20250409,1.21,Y,000390,500,136 억,,1775095,N,N,63,N,00,N
+20250806,130105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,20,2,0.33,67697530,11093,46.17,6100,6140,6030,7940,4280,6110,6102.73,6.53,0,5628,6243,6176,6103,6036,5963,6210,6070,136,1830,500,4390,10,1,27203469,1668,10.77,0.48,12,0.04,569.00,12734.00,8040,20240731,-23.76,5260,20250409,16.54,7370,-16.82,20250317,5260,16.54,20250409,7870,-22.11,20241008,5260,16.54,20250409,1.21,Y,000390,500,136 억,,1775095,N,N,63,N,00,N
+20250806,120104,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6120,10,2,0.16,53563250,8779,36.54,6100,6140,6030,7940,4280,6110,6101.29,6.53,0,4941,6243,6176,6103,6036,5963,6210,6070,136,1830,500,4390,10,1,27203469,1665,10.76,0.48,12,0.03,569.00,12734.00,8040,20240731,-23.88,5260,20250409,16.35,7370,-16.96,20250317,5260,16.35,20250409,7870,-22.24,20241008,5260,16.35,20250409,1.21,Y,000390,500,136 억,,1775095,N,N,63,N,00,N
+20250806,110105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,20,2,0.33,48752990,7993,33.27,6100,6140,6030,7940,4280,6110,6099.46,6.53,0,4578,6243,6176,6103,6036,5963,6210,6070,136,1830,500,4390,10,1,27203469,1668,10.77,0.48,12,0.03,569.00,12734.00,8040,20240731,-23.76,5260,20250409,16.54,7370,-16.82,20250317,5260,16.54,20250409,7870,-22.11,20241008,5260,16.54,20250409,1.21,Y,000390,500,136 억,,1775095,N,N,63,N,00,N
+20250806,100105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,-10,5,-0.16,32296230,5300,22.06,6100,6140,6030,7940,4280,6110,6093.63,6.53,0,2990,6243,6176,6103,6036,5963,6210,6070,136,1830,500,4390,10,1,27203469,1659,10.72,0.48,12,0.02,569.00,12734.00,8040,20240731,-24.13,5260,20250409,15.97,7370,-17.23,20250317,5260,15.97,20250409,7870,-22.49,20241008,5260,15.97,20250409,1.21,Y,000390,500,136 억,,1775095,N,N,63,N,00,N
+20250806,090105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,-10,5,-0.16,792180,130,0.54,6100,6100,6090,7940,4280,6110,6093.69,6.53,0,15,6243,6176,6103,6036,5963,6210,6070,136,1830,500,4390,10,1,27203469,1659,10.72,0.48,12,0.00,569.00,12734.00,8040,20240731,-24.13,5260,20250409,15.97,7370,-17.23,20250317,5260,15.97,20250409,7870,-22.49,20241008,5260,15.97,20250409,1.21,Y,000390,500,136 억,,1775095,N,N,63,N,00,N

000400/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1764,36,2,2.08,251046795,144795,74.56,1727,1764,1706,2245,1210,1728,1733.78,1.09,0,68997,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5474,22.62,0.69,12,0.05,78.00,2563.00,2985,20240801,-40.90,1500,20250409,17.60,2170,-18.71,20250625,1500,17.60,20250409,2885,-38.86,20240812,1500,17.60,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,6090,N,00,N
+20250806,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1739,11,2,0.64,217502852,125663,64.70,1727,1743,1706,2245,1210,1728,1730.84,1.09,0,72149,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5397,22.29,0.68,12,0.04,78.00,2563.00,2985,20240801,-41.74,1500,20250409,15.93,2170,-19.86,20250625,1500,15.93,20250409,2885,-39.72,20240812,1500,15.93,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N
+20250806,140104,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1733,5,2,0.29,98416374,57126,29.41,1727,1734,1706,2245,1210,1728,1722.79,1.09,0,11580,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5378,22.22,0.68,12,0.02,78.00,2563.00,2985,20240801,-41.94,1500,20250409,15.53,2170,-20.14,20250625,1500,15.53,20250409,2885,-39.93,20240812,1500,15.53,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N
+20250806,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1725,-3,5,-0.17,70184059,40786,21.00,1727,1728,1706,2245,1210,1728,1720.79,1.09,0,472,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5353,22.12,0.67,12,0.01,78.00,2563.00,2985,20240801,-42.21,1500,20250409,15.00,2170,-20.51,20250625,1500,15.00,20250409,2885,-40.21,20240812,1500,15.00,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N
+20250806,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1723,-5,5,-0.29,57735330,33574,17.29,1727,1728,1706,2245,1210,1728,1719.64,1.09,0,2954,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5347,22.09,0.67,12,0.01,78.00,2563.00,2985,20240801,-42.28,1500,20250409,14.87,2170,-20.60,20250625,1500,14.87,20250409,2885,-40.28,20240812,1500,14.87,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N
+20250806,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1722,-6,5,-0.35,43632490,25390,13.07,1727,1728,1706,2245,1210,1728,1718.49,1.09,0,-2848,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5344,22.08,0.67,12,0.01,78.00,2563.00,2985,20240801,-42.31,1500,20250409,14.80,2170,-20.65,20250625,1500,14.80,20250409,2885,-40.31,20240812,1500,14.80,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N
+20250806,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1725,-3,5,-0.17,25666795,14958,7.70,1727,1727,1706,2245,1210,1728,1715.92,1.09,0,-1819,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5353,22.12,0.67,12,0.00,78.00,2563.00,2985,20240801,-42.21,1500,20250409,15.00,2170,-20.51,20250625,1500,15.00,20250409,2885,-40.21,20240812,1500,15.00,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N
+20250806,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1709,-19,5,-1.10,2196023,1274,0.66,1727,1727,1709,2245,1210,1728,1723.72,1.09,0,-820,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5304,21.91,0.67,12,0.00,78.00,2563.00,2985,20240801,-42.75,1500,20250409,13.93,2170,-21.24,20250625,1500,13.93,20250409,2885,-40.76,20240812,1500,13.93,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N

000430/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160105,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,3620,15,2,0.42,109356625,30255,133.41,3610,3635,3565,4685,2525,3605,3614.50,2.16,0,4823,3735,3670,3625,3560,3515,3702,3592,310,1080,500,2590,5,1,62000000,2244,9.50,0.43,12,0.05,381.00,8359.00,5140,20240801,-29.57,3245,20250407,11.56,4120,-12.14,20250115,3245,11.56,20250407,4895,-26.05,20240812,3245,11.56,20250407,0.66,Y,000430,500,310 억,,1341713,N,N,138,N,00,N
+20250806,150105,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,3620,15,2,0.42,98563070,27272,120.25,3610,3635,3565,4685,2525,3605,3614.08,2.16,0,3972,3735,3670,3625,3560,3515,3702,3592,310,1080,500,2590,5,1,62000000,2244,9.50,0.43,12,0.04,381.00,8359.00,5140,20240801,-29.57,3245,20250407,11.56,4120,-12.14,20250115,3245,11.56,20250407,4895,-26.05,20240812,3245,11.56,20250407,0.66,Y,000430,500,310 억,,1341713,N,N,1443,N,00,N
+20250806,140105,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,3610,5,2,0.14,94379570,26116,115.15,3610,3635,3565,4685,2525,3605,3613.86,2.16,0,3920,3735,3670,3625,3560,3515,3702,3592,310,1080,500,2590,5,1,62000000,2238,9.48,0.43,12,0.04,381.00,8359.00,5140,20240801,-29.77,3245,20250407,11.25,4120,-12.38,20250115,3245,11.25,20250407,4895,-26.25,20240812,3245,11.25,20250407,0.66,Y,000430,500,310 억,,1341713,N,N,1443,N,00,N
+20250806,130105,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,3610,5,2,0.14,72257615,19981,88.10,3610,3635,3565,4685,2525,3605,3616.32,2.16,0,3723,3735,3670,3625,3560,3515,3702,3592,310,1080,500,2590,5,1,62000000,2238,9.48,0.43,12,0.03,381.00,8359.00,5140,20240801,-29.77,3245,20250407,11.25,4120,-12.38,20250115,3245,11.25,20250407,4895,-26.25,20240812,3245,11.25,20250407,0.66,Y,000430,500,310 억,,1341713,N,N,1443,N,00,N
+20250806,120105,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,3615,10,2,0.28,66965380,18516,81.64,3610,3635,3565,4685,2525,3605,3616.62,2.16,0,4077,3735,3670,3625,3560,3515,3702,3592,310,1080,500,2590,5,1,62000000,2241,9.49,0.43,12,0.03,381.00,8359.00,5140,20240801,-29.67,3245,20250407,11.40,4120,-12.26,20250115,3245,11.40,20250407,4895,-26.15,20240812,3245,11.40,20250407,0.66,Y,000430,500,310 억,,1341713,N,N,1443,N,00,N
+20250806,110105,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,3615,10,2,0.28,48923330,13543,59.72,3610,3635,3565,4685,2525,3605,3612.44,2.16,0,4869,3735,3670,3625,3560,3515,3702,3592,310,1080,500,2590,5,1,62000000,2241,9.49,0.43,12,0.02,381.00,8359.00,5140,20240801,-29.67,3245,20250407,11.40,4120,-12.26,20250115,3245,11.40,20250407,4895,-26.15,20240812,3245,11.40,20250407,0.66,Y,000430,500,310 억,,1341713,N,N,1443,N,00,N
+20250806,100105,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,3630,25,2,0.69,33954840,9414,41.51,3610,3635,3565,4685,2525,3605,3606.85,2.16,0,3268,3735,3670,3625,3560,3515,3702,3592,310,1080,500,2590,5,1,62000000,2251,9.53,0.43,12,0.02,381.00,8359.00,5140,20240801,-29.38,3245,20250407,11.86,4120,-11.89,20250115,3245,11.86,20250407,4895,-25.84,20240812,3245,11.86,20250407,0.66,Y,000430,500,310 억,,1341713,N,N,1443,N,00,N
+20250806,090105,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,3610,5,2,0.14,3191165,885,3.90,3610,3610,3605,4685,2525,3605,3605.84,2.16,0,-648,3735,3670,3625,3560,3515,3702,3592,310,1080,500,2590,5,1,62000000,2238,9.48,0.43,12,0.00,381.00,8359.00,5140,20240801,-29.77,3245,20250407,11.25,4120,-12.38,20250115,3245,11.25,20250407,4895,-26.25,20240812,3245,11.25,20250407,0.66,Y,000430,500,310 억,,1341713,N,N,1443,N,00,N

000440/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15320,180,2,1.19,110805030,7271,111.54,15150,15350,15040,19680,10600,15140,15239.31,2.48,0,3530,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,954,-100.79,1.49,12,0.12,-152.00,10249.00,30600,20241007,-49.93,12210,20250409,25.47,26250,-41.64,20250616,12210,25.47,20250409,30600,-49.93,20241007,12210,25.47,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
+20250806,150105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15320,180,2,1.19,105498220,6925,106.23,15150,15350,15040,19680,10600,15140,15234.40,2.48,0,3265,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,954,-100.79,1.49,12,0.11,-152.00,10249.00,30600,20241007,-49.93,12210,20250409,25.47,26250,-41.64,20250616,12210,25.47,20250409,30600,-49.93,20241007,12210,25.47,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
+20250806,140105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15310,170,2,1.12,88623440,5823,89.32,15150,15350,15040,19680,10600,15140,15219.55,2.48,0,3184,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,953,-100.72,1.49,12,0.09,-152.00,10249.00,30600,20241007,-49.97,12210,20250409,25.39,26250,-41.68,20250616,12210,25.39,20250409,30600,-49.97,20241007,12210,25.39,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
+20250806,130105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15270,130,2,0.86,73559260,4836,74.18,15150,15350,15040,19680,10600,15140,15210.77,2.48,0,2860,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,951,-100.46,1.49,12,0.08,-152.00,10249.00,30600,20241007,-50.10,12210,20250409,25.06,26250,-41.83,20250616,12210,25.06,20250409,30600,-50.10,20241007,12210,25.06,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
+20250806,120105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15240,100,2,0.66,70768320,4653,71.38,15150,15350,15040,19680,10600,15140,15209.18,2.48,0,2859,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,949,-100.26,1.49,12,0.07,-152.00,10249.00,30600,20241007,-50.20,12210,20250409,24.82,26250,-41.94,20250616,12210,24.82,20250409,30600,-50.20,20241007,12210,24.82,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
+20250806,110105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15300,160,2,1.06,67818700,4460,68.42,15150,15350,15040,19680,10600,15140,15205.99,2.48,0,2860,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,953,-100.66,1.49,12,0.07,-152.00,10249.00,30600,20241007,-50.00,12210,20250409,25.31,26250,-41.71,20250616,12210,25.31,20250409,30600,-50.00,20241007,12210,25.31,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
+20250806,100105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15300,160,2,1.06,52273000,3443,52.81,15150,15350,15040,19680,10600,15140,15182.40,2.48,0,2719,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,953,-100.66,1.49,12,0.06,-152.00,10249.00,30600,20241007,-50.00,12210,20250409,25.31,26250,-41.71,20250616,12210,25.31,20250409,30600,-50.00,20241007,12210,25.31,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
+20250806,090106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15040,-100,5,-0.66,407420,27,0.41,15150,15150,15040,19680,10600,15140,15089.63,2.48,0,-14,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,937,-98.95,1.47,12,0.00,-152.00,10249.00,30600,20241007,-50.85,12210,20250409,23.18,26250,-42.70,20250616,12210,23.18,20250409,30600,-50.85,20241007,12210,23.18,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N

000480/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160106,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5210,20,2,0.39,45155730,8669,103.25,5190,5230,5150,6740,3640,5190,5208.87,0.88,0,623,5296,5242,5206,5152,5116,5270,5180,234,1550,500,3840,10,1,46890490,2443,-104.20,0.40,12,0.02,-50.00,13180.00,6230,20241101,-16.37,4705,20250409,10.73,5750,-9.39,20250102,4705,10.73,20250409,6230,-16.37,20241101,4705,10.73,20250409,0.07,Y,000480,500,234 억,,413560,N,N,101,N,00,N
+20250806,150105,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5220,30,2,0.58,44160520,8478,100.98,5190,5230,5150,6740,3640,5190,5208.84,0.88,0,748,5296,5242,5206,5152,5116,5270,5180,234,1550,500,3840,10,1,46890490,2448,-104.40,0.40,12,0.02,-50.00,13180.00,6230,20241101,-16.21,4705,20250409,10.95,5750,-9.22,20250102,4705,10.95,20250409,6230,-16.21,20241101,4705,10.95,20250409,0.07,Y,000480,500,234 억,,413560,N,N,194,N,00,N
+20250806,140105,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5230,40,2,0.77,18741820,3599,42.87,5190,5230,5150,6740,3640,5190,5207.51,0.88,0,208,5296,5242,5206,5152,5116,5270,5180,234,1550,500,3840,10,1,46890490,2452,-104.60,0.40,12,0.01,-50.00,13180.00,6230,20241101,-16.05,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6230,-16.05,20241101,4705,11.16,20250409,0.07,Y,000480,500,234 억,,413560,N,N,194,N,00,N
+20250806,130106,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5230,40,2,0.77,17420690,3346,39.85,5190,5230,5150,6740,3640,5190,5206.42,0.88,0,217,5296,5242,5206,5152,5116,5270,5180,234,1550,500,3840,10,1,46890490,2452,-104.60,0.40,12,0.01,-50.00,13180.00,6230,20241101,-16.05,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6230,-16.05,20241101,4705,11.16,20250409,0.07,Y,000480,500,234 억,,413560,N,N,194,N,00,N
+20250806,120105,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5220,30,2,0.58,10866010,2089,24.88,5190,5230,5150,6740,3640,5190,5201.54,0.88,0,224,5296,5242,5206,5152,5116,5270,5180,234,1550,500,3840,10,1,46890490,2448,-104.40,0.40,12,0.00,-50.00,13180.00,6230,20241101,-16.21,4705,20250409,10.95,5750,-9.22,20250102,4705,10.95,20250409,6230,-16.21,20241101,4705,10.95,20250409,0.07,Y,000480,500,234 억,,413560,N,N,194,N,00,N
+20250806,110105,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5220,30,2,0.58,8565210,1648,19.63,5190,5220,5150,6740,3640,5190,5197.34,0.88,0,148,5296,5242,5206,5152,5116,5270,5180,234,1550,500,3840,10,1,46890490,2448,-104.40,0.40,12,0.00,-50.00,13180.00,6230,20241101,-16.21,4705,20250409,10.95,5750,-9.22,20250102,4705,10.95,20250409,6230,-16.21,20241101,4705,10.95,20250409,0.07,Y,000480,500,234 억,,413560,N,N,194,N,00,N
+20250806,100105,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5200,10,2,0.19,4162150,803,9.56,5190,5200,5150,6740,3640,5190,5183.25,0.88,0,186,5296,5242,5206,5152,5116,5270,5180,234,1550,500,3840,10,1,46890490,2438,-104.00,0.39,12,0.00,-50.00,13180.00,6230,20241101,-16.53,4705,20250409,10.52,5750,-9.57,20250102,4705,10.52,20250409,6230,-16.53,20241101,4705,10.52,20250409,0.07,Y,000480,500,234 억,,413560,N,N,194,N,00,N
+20250806,090106,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5150,-40,5,-0.77,258790,50,0.60,5190,5190,5150,6740,3640,5190,5175.80,0.88,0,-22,5296,5242,5206,5152,5116,5270,5180,234,1550,500,3840,10,1,46890490,2415,-103.00,0.39,12,0.00,-50.00,13180.00,6230,20241101,-17.34,4705,20250409,9.46,5750,-10.43,20250102,4705,9.46,20250409,6230,-17.34,20241101,4705,9.46,20250409,0.07,Y,000480,500,234 억,,413560,N,N,194,N,00,N

000490/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10080,-70,5,-0.69,423295110,41908,42.17,10140,10200,9990,13190,7110,10150,10100.58,6.88,0,-14,10476,10312,10206,10042,9936,10395,10125,264,3040,1000,6690,10,1,26392658,2660,-8.59,0.60,12,0.16,-1174.00,16723.00,15880,20250213,-36.52,7850,20241115,28.41,15880,-36.52,20250213,9010,11.88,20250407,15880,-36.52,20250213,7850,28.41,20241115,3.96,Y,000490,1000,263 억,,1817072,N,N,46,N,00,N
+20250806,150105,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10120,-30,5,-0.30,394165260,39022,39.26,10140,10200,9990,13190,7110,10150,10101.10,6.88,0,-29,10476,10312,10206,10042,9936,10395,10125,264,3040,1000,6690,10,1,26392658,2671,-8.62,0.61,12,0.15,-1174.00,16723.00,15880,20250213,-36.27,7850,20241115,28.92,15880,-36.27,20250213,9010,12.32,20250407,15880,-36.27,20250213,7850,28.92,20241115,3.96,Y,000490,1000,263 억,,1817072,N,N,263,N,00,N
+20250806,140105,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10100,-50,5,-0.49,299899040,29668,29.85,10140,10200,9990,13190,7110,10150,10108.50,6.88,0,-1116,10476,10312,10206,10042,9936,10395,10125,264,3040,1000,6690,10,1,26392658,2666,-8.60,0.60,12,0.11,-1174.00,16723.00,15880,20250213,-36.40,7850,20241115,28.66,15880,-36.40,20250213,9010,12.10,20250407,15880,-36.40,20250213,7850,28.66,20241115,3.96,Y,000490,1000,263 억,,1817072,N,N,263,N,00,N
+20250806,130106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10090,-60,5,-0.59,260395690,25753,25.91,10140,10200,9990,13190,7110,10150,10111.28,6.88,0,-608,10476,10312,10206,10042,9936,10395,10125,264,3040,1000,6690,10,1,26392658,2663,-8.59,0.60,12,0.10,-1174.00,16723.00,15880,20250213,-36.46,7850,20241115,28.54,15880,-36.46,20250213,9010,11.99,20250407,15880,-36.46,20250213,7850,28.54,20241115,3.96,Y,000490,1000,263 억,,1817072,N,N,263,N,00,N
+20250806,120105,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10120,-30,5,-0.30,239544030,23688,23.83,10140,10200,9990,13190,7110,10150,10112.46,6.88,0,-1248,10476,10312,10206,10042,9936,10395,10125,264,3040,1000,6690,10,1,26392658,2671,-8.62,0.61,12,0.09,-1174.00,16723.00,15880,20250213,-36.27,7850,20241115,28.92,15880,-36.27,20250213,9010,12.32,20250407,15880,-36.27,20250213,7850,28.92,20241115,3.96,Y,000490,1000,263 억,,1817072,N,N,263,N,00,N
+20250806,110106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10140,-10,5,-0.10,199877630,19773,19.89,10140,10200,9990,13190,7110,10150,10108.61,6.88,0,-603,10476,10312,10206,10042,9936,10395,10125,264,3040,1000,6690,10,1,26392658,2676,-8.64,0.61,12,0.07,-1174.00,16723.00,15880,20250213,-36.15,7850,20241115,29.17,15880,-36.15,20250213,9010,12.54,20250407,15880,-36.15,20250213,7850,29.17,20241115,3.96,Y,000490,1000,263 억,,1817072,N,N,263,N,00,N
+20250806,100106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10150,0,3,0.00,118952550,11783,11.86,10140,10200,9990,13190,7110,10150,10095.27,6.88,0,2071,10476,10312,10206,10042,9936,10395,10125,264,3040,1000,6690,10,1,26392658,2679,-8.65,0.61,12,0.04,-1174.00,16723.00,15880,20250213,-36.08,7850,20241115,29.30,15880,-36.08,20250213,9010,12.65,20250407,15880,-36.08,20250213,7850,29.30,20241115,3.96,Y,000490,1000,263 억,,1817072,N,N,263,N,00,N
+20250806,090106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10070,-80,5,-0.79,4873060,482,0.48,10140,10140,10070,13190,7110,10150,10110.08,6.88,0,-119,10476,10312,10206,10042,9936,10395,10125,264,3040,1000,6690,10,1,26392658,2658,-8.58,0.60,12,0.00,-1174.00,16723.00,15880,20250213,-36.59,7850,20241115,28.28,15880,-36.59,20250213,9010,11.76,20250407,15880,-36.59,20250213,7850,28.28,20241115,3.96,Y,000490,1000,263 억,,1817072,N,N,263,N,00,N

0004Y0/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,87624432,44034,153.35,1989,1993,1988,2585,1393,1989,1989.93,0.08,0,-493,1991,1989,1989,1987,1987,1990,1988,5,596,100,1390,1,1,5315000,106,-90.50,1.03,12,0.83,-22.00,1938.00,2270,20250722,-12.29,1982,20250722,0.45,2270,-12.29,20250722,1982,0.45,20250722,2270,-12.29,20250722,1982,0.45,20250722,0.00,Y,0004Y0,100,5 억,,4199,N,N,0,N,00,N
+20250806,150106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,72635778,36502,127.12,1989,1993,1988,2585,1393,1989,1989.91,0.08,0,-493,1991,1989,1989,1987,1987,1990,1988,5,596,100,1390,1,1,5315000,106,-90.41,1.03,12,0.69,-22.00,1938.00,2270,20250722,-12.38,1982,20250722,0.35,2270,-12.38,20250722,1982,0.35,20250722,2270,-12.38,20250722,1982,0.35,20250722,0.00,Y,0004Y0,100,5 억,,4199,N,N,0,N,00,N
+20250806,140105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,66886921,33613,117.06,1989,1993,1988,2585,1393,1989,1989.91,0.08,0,-493,1991,1989,1989,1987,1987,1990,1988,5,596,100,1390,1,1,5315000,106,-90.45,1.03,12,0.63,-22.00,1938.00,2270,20250722,-12.33,1982,20250722,0.40,2270,-12.33,20250722,1982,0.40,20250722,2270,-12.33,20250722,1982,0.40,20250722,0.00,Y,0004Y0,100,5 억,,4199,N,N,0,N,00,N
+20250806,130106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,65159600,32745,114.04,1989,1993,1988,2585,1393,1989,1989.91,0.08,0,-493,1991,1989,1989,1987,1987,1990,1988,5,596,100,1390,1,1,5315000,106,-90.50,1.03,12,0.62,-22.00,1938.00,2270,20250722,-12.29,1982,20250722,0.45,2270,-12.29,20250722,1982,0.45,20250722,2270,-12.29,20250722,1982,0.45,20250722,0.00,Y,0004Y0,100,5 억,,4199,N,N,0,N,00,N
+20250806,120106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,57750235,29023,101.08,1989,1993,1988,2585,1393,1989,1989.81,0.08,0,-493,1991,1989,1989,1987,1987,1990,1988,5,596,100,1390,1,1,5315000,106,-90.50,1.03,12,0.55,-22.00,1938.00,2270,20250722,-12.29,1982,20250722,0.45,2270,-12.29,20250722,1982,0.45,20250722,2270,-12.29,20250722,1982,0.45,20250722,0.00,Y,0004Y0,100,5 억,,4199,N,N,0,N,00,N
+20250806,110106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,19508064,9811,34.17,1989,1990,1988,2585,1393,1989,1988.39,0.08,0,-222,1991,1989,1989,1987,1987,1990,1988,5,596,100,1390,1,1,5315000,106,-90.36,1.03,12,0.18,-22.00,1938.00,2270,20250722,-12.42,1982,20250722,0.30,2270,-12.42,20250722,1982,0.30,20250722,2270,-12.42,20250722,1982,0.30,20250722,0.00,Y,0004Y0,100,5 억,,4199,N,N,0,N,00,N
+20250806,100106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,10527190,5294,18.44,1989,1990,1988,2585,1393,1989,1988.51,0.08,0,-217,1991,1989,1989,1987,1987,1990,1988,5,596,100,1390,1,1,5315000,106,-90.41,1.03,12,0.10,-22.00,1938.00,2270,20250722,-12.38,1982,20250722,0.35,2270,-12.38,20250722,1982,0.35,20250722,2270,-12.38,20250722,1982,0.35,20250722,0.00,Y,0004Y0,100,5 억,,4199,N,N,0,N,00,N
+20250806,090106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,720028,362,1.26,1989,1990,1989,2585,1393,1989,1989.03,0.08,0,0,1991,1989,1989,1987,1987,1990,1988,5,596,100,1390,1,1,5315000,106,-90.45,1.03,12,0.01,-22.00,1938.00,2270,20250722,-12.33,1982,20250722,0.40,2270,-12.33,20250722,1982,0.40,20250722,2270,-12.33,20250722,1982,0.40,20250722,0.00,Y,0004Y0,100,5 억,,4199,N,N,0,N,00,N

000500/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,66800,1900,2,2.93,3742996900,56615,98.78,64400,67200,63900,84300,45500,64900,66112.41,1.86,0,9986,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,11051,20.59,1.45,12,0.34,3244.00,46022.00,83800,20250522,-20.29,28600,20240909,133.57,83800,-20.29,20250522,34400,94.19,20250409,83800,-20.29,20250522,28600,133.57,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,3013,N,00,N
+20250806,150106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,66600,1700,2,2.62,3496991100,52931,92.35,64400,67200,63900,84300,45500,64900,66066.98,1.86,0,10365,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,11018,20.53,1.45,12,0.32,3244.00,46022.00,83800,20250522,-20.53,28600,20240909,132.87,83800,-20.53,20250522,34400,93.60,20250409,83800,-20.53,20250522,28600,132.87,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N
+20250806,140106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,66500,1600,2,2.47,3080374950,46663,81.42,64400,67200,63900,84300,45500,64900,66013.22,1.86,0,13413,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,11001,20.50,1.44,12,0.28,3244.00,46022.00,83800,20250522,-20.64,28600,20240909,132.52,83800,-20.64,20250522,34400,93.31,20250409,83800,-20.64,20250522,28600,132.52,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N
+20250806,130106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,67100,2200,2,3.39,2416958100,36737,64.10,64400,67200,63900,84300,45500,64900,65790.84,1.86,0,13157,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,11100,20.68,1.46,12,0.22,3244.00,46022.00,83800,20250522,-19.93,28600,20240909,134.62,83800,-19.93,20250522,34400,95.06,20250409,83800,-19.93,20250522,28600,134.62,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N
+20250806,120106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65700,800,2,1.23,1468741000,22445,39.16,64400,66200,63900,84300,45500,64900,65437.34,1.86,0,3081,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,10869,20.25,1.43,12,0.14,3244.00,46022.00,83800,20250522,-21.60,28600,20240909,129.72,83800,-21.60,20250522,34400,90.99,20250409,83800,-21.60,20250522,28600,129.72,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N
+20250806,110106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,66100,1200,2,1.85,1229660750,18818,32.83,64400,66100,63900,84300,45500,64900,65344.92,1.86,0,2416,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,10935,20.38,1.44,12,0.11,3244.00,46022.00,83800,20250522,-21.12,28600,20240909,131.12,83800,-21.12,20250522,34400,92.15,20250409,83800,-21.12,20250522,28600,131.12,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N
+20250806,100106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65100,200,2,0.31,589375800,9093,15.87,64400,65900,63900,84300,45500,64900,64816.43,1.86,0,-270,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,10770,20.07,1.41,12,0.05,3244.00,46022.00,83800,20250522,-22.32,28600,20240909,127.62,83800,-22.32,20250522,34400,89.24,20250409,83800,-22.32,20250522,28600,127.62,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N
+20250806,090107,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,63900,-1000,5,-1.54,23992800,374,0.65,64400,64400,63900,84300,45500,64900,64151.87,1.86,0,-154,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,10571,19.70,1.39,12,0.00,3244.00,46022.00,83800,20250522,-23.75,28600,20240909,123.43,83800,-23.75,20250522,34400,85.76,20250409,83800,-23.75,20250522,28600,123.43,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N

000520/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160106,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,10070,-10,5,-0.10,582300945,57877,46.95,10100,10150,10010,13100,7060,10080,10061.01,3.01,0,-2803,10246,10162,10056,9972,9866,10205,10015,108,3020,500,7450,10,1,21691811,2184,-37.72,1.22,12,0.27,-267.00,8235.00,19500,20241011,-48.36,8160,20240805,23.41,15400,-34.61,20250108,9540,5.56,20250409,19500,-48.36,20241011,8550,17.78,20240806,5.20,Y,000520,500,108 억,,653914,N,N,6061,N,00,N
+20250806,150106,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,10070,-10,5,-0.10,498571585,49574,40.22,10100,10150,10010,13100,7060,10080,10057.12,3.01,0,-4499,10246,10162,10056,9972,9866,10205,10015,108,3020,500,7450,10,1,21691811,2184,-37.72,1.22,12,0.23,-267.00,8235.00,19500,20241011,-48.36,8160,20240805,23.41,15400,-34.61,20250108,9540,5.56,20250409,19500,-48.36,20241011,8550,17.78,20240806,5.20,Y,000520,500,108 억,,653914,N,N,4476,N,00,N
+20250806,140106,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,10030,-50,5,-0.50,427357235,42495,34.47,10100,10150,10010,13100,7060,10080,10056.65,3.01,0,-8596,10246,10162,10056,9972,9866,10205,10015,108,3020,500,7450,10,1,21691811,2176,-37.57,1.22,12,0.20,-267.00,8235.00,19500,20241011,-48.56,8160,20240805,22.92,15400,-34.87,20250108,9540,5.14,20250409,19500,-48.56,20241011,8550,17.31,20240806,5.20,Y,000520,500,108 억,,653914,N,N,4476,N,00,N
+20250806,130106,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,10020,-60,5,-0.60,337899395,33579,27.24,10100,10150,10010,13100,7060,10080,10062.82,3.01,0,-4777,10246,10162,10056,9972,9866,10205,10015,108,3020,500,7450,10,1,21691811,2174,-37.53,1.22,12,0.15,-267.00,8235.00,19500,20241011,-48.62,8160,20240805,22.79,15400,-34.94,20250108,9540,5.03,20250409,19500,-48.62,20241011,8550,17.19,20240806,5.20,Y,000520,500,108 억,,653914,N,N,4476,N,00,N
+20250806,120106,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,10050,-30,5,-0.30,260987345,25911,21.02,10100,10150,10010,13100,7060,10080,10072.45,3.01,0,362,10246,10162,10056,9972,9866,10205,10015,108,3020,500,7450,10,1,21691811,2180,-37.64,1.22,12,0.12,-267.00,8235.00,19500,20241011,-48.46,8160,20240805,23.16,15400,-34.74,20250108,9540,5.35,20250409,19500,-48.46,20241011,8550,17.54,20240806,5.20,Y,000520,500,108 억,,653914,N,N,4476,N,00,N
+20250806,110107,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,10070,-10,5,-0.10,217247610,21564,17.49,10100,10150,10010,13100,7060,10080,10074.55,3.01,0,3144,10246,10162,10056,9972,9866,10205,10015,108,3020,500,7450,10,1,21691811,2184,-37.72,1.22,12,0.10,-267.00,8235.00,19500,20241011,-48.36,8160,20240805,23.41,15400,-34.61,20250108,9540,5.56,20250409,19500,-48.36,20241011,8550,17.78,20240806,5.20,Y,000520,500,108 억,,653914,N,N,4476,N,00,N
+20250806,100106,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,10090,10,2,0.10,191946755,19055,15.46,10100,10150,10010,13100,7060,10080,10073.30,3.01,0,3009,10246,10162,10056,9972,9866,10205,10015,108,3020,500,7450,10,1,21691811,2189,-37.79,1.23,12,0.09,-267.00,8235.00,19500,20241011,-48.26,8160,20240805,23.65,15400,-34.48,20250108,9540,5.77,20250409,19500,-48.26,20241011,8550,18.01,20240806,5.20,Y,000520,500,108 억,,653914,N,N,4476,N,00,N
+20250806,090107,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,10050,-30,5,-0.30,6901790,685,0.56,10100,10100,10050,13100,7060,10080,10075.61,3.01,0,-389,10246,10162,10056,9972,9866,10205,10015,108,3020,500,7450,10,1,21691811,2180,-37.64,1.22,12,0.00,-267.00,8235.00,19500,20241011,-48.46,8160,20240805,23.16,15400,-34.74,20250108,9540,5.35,20250409,19500,-48.46,20241011,8550,17.54,20240806,5.20,Y,000520,500,108 억,,653914,N,N,4476,N,00,N

000540/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4405,20,2,0.46,233931964,53148,43.73,4390,4445,4350,5700,3070,4385,4401.52,1.84,0,-16204,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2830,2.69,0.37,12,0.08,1638.00,11857.00,6070,20250717,-27.43,2925,20241210,50.60,6070,-27.43,20250717,2980,47.82,20250409,6070,-27.43,20250717,2925,50.60,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3211,N,00,N
+20250806,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4380,-5,5,-0.11,213595594,48523,39.93,4390,4445,4350,5700,3070,4385,4401.95,1.84,0,-15173,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2814,2.67,0.37,12,0.08,1638.00,11857.00,6070,20250717,-27.84,2925,20241210,49.74,6070,-27.84,20250717,2980,46.98,20250409,6070,-27.84,20250717,2925,49.74,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N
+20250806,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4365,-20,5,-0.46,183570884,41649,34.27,4390,4445,4350,5700,3070,4385,4407.57,1.84,0,-14462,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2804,2.66,0.37,12,0.06,1638.00,11857.00,6070,20250717,-28.09,2925,20241210,49.23,6070,-28.09,20250717,2980,46.48,20250409,6070,-28.09,20250717,2925,49.23,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N
+20250806,130107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4385,0,3,0.00,165479219,37506,30.86,4390,4445,4350,5700,3070,4385,4412.07,1.84,0,-13909,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2817,2.68,0.37,12,0.06,1638.00,11857.00,6070,20250717,-27.76,2925,20241210,49.91,6070,-27.76,20250717,2980,47.15,20250409,6070,-27.76,20250717,2925,49.91,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N
+20250806,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4385,0,3,0.00,160288345,36320,29.88,4390,4445,4350,5700,3070,4385,4413.23,1.84,0,-14112,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2817,2.68,0.37,12,0.06,1638.00,11857.00,6070,20250717,-27.76,2925,20241210,49.91,6070,-27.76,20250717,2980,47.15,20250409,6070,-27.76,20250717,2925,49.91,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N
+20250806,110107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4410,25,2,0.57,142717100,32323,26.60,4390,4445,4350,5700,3070,4385,4415.34,1.84,0,-12666,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2833,2.69,0.37,12,0.05,1638.00,11857.00,6070,20250717,-27.35,2925,20241210,50.77,6070,-27.35,20250717,2980,47.99,20250409,6070,-27.35,20250717,2925,50.77,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N
+20250806,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4415,30,2,0.68,121128285,27433,22.57,4390,4445,4350,5700,3070,4385,4415.42,1.84,0,-12429,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2836,2.70,0.37,12,0.04,1638.00,11857.00,6070,20250717,-27.27,2925,20241210,50.94,6070,-27.27,20250717,2980,48.15,20250409,6070,-27.27,20250717,2925,50.94,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N
+20250806,090107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4360,-25,5,-0.57,2530540,577,0.47,4390,4395,4360,5700,3070,4385,4385.68,1.84,0,-279,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2801,2.66,0.37,12,0.00,1638.00,11857.00,6070,20250717,-28.17,2925,20241210,49.06,6070,-28.17,20250717,2980,46.31,20250409,6070,-28.17,20250717,2925,49.06,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N

000590/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,88800,1300,2,1.49,31871700,368,107.29,86600,89000,85500,113700,61300,87500,86607.88,3.37,0,62,89633,88566,86933,85866,84233,89100,86400,58,26200,5000,63000,100,1,1154482,1025,3.30,0.32,12,0.03,26869.00,279351.00,102100,20250612,-13.03,63300,20240805,40.28,102100,-13.03,20250612,65500,35.57,20250124,102100,-13.03,20250612,63300,40.28,20241209,0.08,Y,000590,5000,57 억,,38944,N,N,12,N,00,N
+20250806,150107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,87100,-400,5,-0.46,25122100,291,84.84,86600,87100,85500,113700,61300,87500,86330.24,3.37,0,57,89633,88566,86933,85866,84233,89100,86400,58,26200,5000,63000,100,1,1154482,1006,3.24,0.31,12,0.03,26869.00,279351.00,102100,20250612,-14.69,63300,20240805,37.60,102100,-14.69,20250612,65500,32.98,20250124,102100,-14.69,20250612,63300,37.60,20241209,0.08,Y,000590,5000,57 억,,38944,N,N,31,N,00,N
+20250806,140106,57,100.00,KOSPI,,금융,N,N,N,N, ,N,86000,-1500,5,-1.71,7039300,82,23.91,86600,87100,85500,113700,61300,87500,85845.12,3.37,0,46,89633,88566,86933,85866,84233,89100,86400,58,26200,5000,63000,100,1,1154482,993,3.20,0.31,12,0.01,26869.00,279351.00,102100,20250612,-15.77,63300,20240805,35.86,102100,-15.77,20250612,65500,31.30,20250124,102100,-15.77,20250612,63300,35.86,20241209,0.08,Y,000590,5000,57 억,,38944,N,N,31,N,00,N
+20250806,130107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,87100,-400,5,-0.46,5920800,69,20.12,86600,87100,85500,113700,61300,87500,85808.70,3.37,0,42,89633,88566,86933,85866,84233,89100,86400,58,26200,5000,63000,100,1,1154482,1006,3.24,0.31,12,0.01,26869.00,279351.00,102100,20250612,-14.69,63300,20240805,37.60,102100,-14.69,20250612,65500,32.98,20250124,102100,-14.69,20250612,63300,37.60,20241209,0.08,Y,000590,5000,57 억,,38944,N,N,31,N,00,N
+20250806,120106,57,100.00,KOSPI,,금융,N,N,N,N, ,N,87100,-400,5,-0.46,5920800,69,20.12,86600,87100,85500,113700,61300,87500,85808.70,3.37,0,42,89633,88566,86933,85866,84233,89100,86400,58,26200,5000,63000,100,1,1154482,1006,3.24,0.31,12,0.01,26869.00,279351.00,102100,20250612,-14.69,63300,20240805,37.60,102100,-14.69,20250612,65500,32.98,20250124,102100,-14.69,20250612,63300,37.60,20241209,0.08,Y,000590,5000,57 억,,38944,N,N,31,N,00,N
+20250806,110107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,87100,-400,5,-0.46,5920800,69,20.12,86600,87100,85500,113700,61300,87500,85808.70,3.37,0,42,89633,88566,86933,85866,84233,89100,86400,58,26200,5000,63000,100,1,1154482,1006,3.24,0.31,12,0.01,26869.00,279351.00,102100,20250612,-14.69,63300,20240805,37.60,102100,-14.69,20250612,65500,32.98,20250124,102100,-14.69,20250612,63300,37.60,20241209,0.08,Y,000590,5000,57 억,,38944,N,N,31,N,00,N
+20250806,100107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,86300,-1200,5,-1.37,432400,5,1.46,86600,86600,86300,113700,61300,87500,86480.00,3.37,0,-3,89633,88566,86933,85866,84233,89100,86400,58,26200,5000,63000,100,1,1154482,996,3.21,0.31,12,0.00,26869.00,279351.00,102100,20250612,-15.48,63300,20240805,36.33,102100,-15.48,20250612,65500,31.76,20250124,102100,-15.48,20250612,63300,36.33,20241209,0.08,Y,000590,5000,57 억,,38944,N,N,31,N,00,N
+20250806,090107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,87500,0,3,0.00,0,0,0.00,0,0,0,113700,61300,87500,0.00,3.37,0,0,89633,88566,86933,85866,84233,89100,86400,58,26200,5000,63000,100,1,1154482,1010,3.26,0.31,12,0.00,26869.00,279351.00,102100,20250612,-14.30,63300,20240805,38.23,102100,-14.30,20250612,65500,33.59,20250124,102100,-14.30,20250612,63300,38.23,20241209,0.08,Y,000590,5000,57 억,,38944,N,N,31,N,00,N

000640/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160107,55,30.00,KOSPI,,금융,N,N,N,Y,40,N,114100,4500,2,4.11,1301879800,11543,253.25,111900,114600,109400,142400,76800,109600,112785.22,13.65,0,-2460,113466,111532,110566,108632,107666,111050,108150,327,32800,5000,83290,100,1,6536434,7458,12.85,0.70,12,0.18,8877.00,161863.00,125300,20250724,-8.94,90634,20250203,25.89,125300,-8.94,20250724,90634,25.89,20250203,128500,-11.21,20240830,93300,22.29,20250203,0.20,Y,000640,5000,326 억,,892531,N,N,762,N,00,N
+20250806,150107,55,30.00,KOSPI,,금융,N,N,N,Y,40,N,114000,4400,2,4.01,1235050300,10957,240.39,111900,114600,109400,142400,76800,109600,112717.92,13.65,0,-2161,113466,111532,110566,108632,107666,111050,108150,327,32800,5000,83290,100,1,6536434,7452,12.84,0.70,12,0.17,8877.00,161863.00,125300,20250724,-9.02,90634,20250203,25.78,125300,-9.02,20250724,90634,25.78,20250203,128500,-11.28,20240830,93300,22.19,20250203,0.20,Y,000640,5000,326 억,,892531,N,N,765,N,00,N
+20250806,140107,55,30.00,KOSPI,,금융,N,N,N,Y,40,N,113800,4200,2,3.83,938903400,8360,183.41,111900,114000,109400,142400,76800,109600,112309.02,13.65,0,-1239,113466,111532,110566,108632,107666,111050,108150,327,32800,5000,83290,100,1,6536434,7438,12.82,0.70,12,0.13,8877.00,161863.00,125300,20250724,-9.18,90634,20250203,25.56,125300,-9.18,20250724,90634,25.56,20250203,128500,-11.44,20240830,93300,21.97,20250203,0.20,Y,000640,5000,326 억,,892531,N,N,765,N,00,N
+20250806,130107,55,30.00,KOSPI,,금융,N,N,N,Y,40,N,112700,3100,2,2.83,694975250,6206,136.16,111900,113200,109400,142400,76800,109600,111984.41,13.65,0,-766,113466,111532,110566,108632,107666,111050,108150,327,32800,5000,83290,100,1,6536434,7367,12.70,0.70,12,0.09,8877.00,161863.00,125300,20250724,-10.06,90634,20250203,24.35,125300,-10.06,20250724,90634,24.35,20250203,128500,-12.30,20240830,93300,20.79,20250203,0.20,Y,000640,5000,326 억,,892531,N,N,765,N,00,N
+20250806,120107,55,30.00,KOSPI,,금융,N,N,N,Y,40,N,112500,2900,2,2.65,546838650,4891,107.31,111900,113000,109400,142400,76800,109600,111805.08,13.65,0,-224,113466,111532,110566,108632,107666,111050,108150,327,32800,5000,83290,100,1,6536434,7353,12.67,0.70,12,0.07,8877.00,161863.00,125300,20250724,-10.22,90634,20250203,24.13,125300,-10.22,20250724,90634,24.13,20250203,128500,-12.45,20240830,93300,20.58,20250203,0.20,Y,000640,5000,326 억,,892531,N,N,765,N,00,N
+20250806,110107,55,30.00,KOSPI,,금융,N,N,N,Y,40,N,111900,2300,2,2.10,349472250,3137,68.82,111900,112400,109400,142400,76800,109600,111403.33,13.65,0,-55,113466,111532,110566,108632,107666,111050,108150,327,32800,5000,83290,100,1,6536434,7314,12.61,0.69,12,0.05,8877.00,161863.00,125300,20250724,-10.69,90634,20250203,23.46,125300,-10.69,20250724,90634,23.46,20250203,128500,-12.92,20240830,93300,19.94,20250203,0.20,Y,000640,5000,326 억,,892531,N,N,765,N,00,N
+20250806,100107,55,30.00,KOSPI,,금융,N,N,N,Y,40,N,111300,1700,2,1.55,207859450,1871,41.05,111900,112400,109400,142400,76800,109600,111095.38,13.65,0,112,113466,111532,110566,108632,107666,111050,108150,327,32800,5000,83290,100,1,6536434,7275,12.54,0.69,12,0.03,8877.00,161863.00,125300,20250724,-11.17,90634,20250203,22.80,125300,-11.17,20250724,90634,22.80,20250203,128500,-13.39,20240830,93300,19.29,20250203,0.20,Y,000640,5000,326 억,,892531,N,N,765,N,00,N
+20250806,090108,55,30.00,KOSPI,,금융,N,N,N,Y,40,N,111600,2000,2,1.82,3995400,36,0.79,111900,111900,110000,142400,76800,109600,110983.33,13.65,0,-14,113466,111532,110566,108632,107666,111050,108150,327,32800,5000,83290,100,1,6536434,7295,12.57,0.69,12,0.00,8877.00,161863.00,125300,20250724,-10.93,90634,20250203,23.13,125300,-10.93,20250724,90634,23.13,20250203,128500,-13.15,20240830,93300,19.61,20250203,0.20,Y,000640,5000,326 억,,892531,N,N,765,N,00,N

000650/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,41300,0,3,0.00,7119650,173,218.99,41100,41350,40850,53600,28950,41300,41154.05,0.25,0,-53,42633,41966,41633,40966,40633,41800,40800,71,12300,5000,28910,50,1,1429220,590,-14.06,4.17,12,0.01,-2937.00,9908.00,58800,20240730,-29.76,33900,20241210,21.83,47000,-12.13,20250623,35550,16.17,20250109,52600,-21.48,20240911,33900,21.83,20241210,0.00,Y,000650,5000,71 억,,3514,N,N,1,N,00,N
+20250806,150107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40950,-350,5,-0.85,6174650,150,189.87,41100,41350,40850,53600,28950,41300,41164.33,0.25,0,-40,42633,41966,41633,40966,40633,41800,40800,71,12300,5000,28910,50,1,1429220,585,-13.94,4.13,12,0.01,-2937.00,9908.00,58800,20240730,-30.36,33900,20241210,20.80,47000,-12.87,20250623,35550,15.19,20250109,52600,-22.15,20240911,33900,20.80,20241210,0.00,Y,000650,5000,71 억,,3514,N,N,3,N,00,N
+20250806,140107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40950,-350,5,-0.85,6174650,150,189.87,41100,41350,40850,53600,28950,41300,41164.33,0.25,0,-40,42633,41966,41633,40966,40633,41800,40800,71,12300,5000,28910,50,1,1429220,585,-13.94,4.13,12,0.01,-2937.00,9908.00,58800,20240730,-30.36,33900,20241210,20.80,47000,-12.87,20250623,35550,15.19,20250109,52600,-22.15,20240911,33900,20.80,20241210,0.00,Y,000650,5000,71 억,,3514,N,N,3,N,00,N
+20250806,130107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,41300,0,3,0.00,3799200,92,116.46,41100,41350,40850,53600,28950,41300,41295.65,0.25,0,-78,42633,41966,41633,40966,40633,41800,40800,71,12300,5000,28910,50,1,1429220,590,-14.06,4.17,12,0.01,-2937.00,9908.00,58800,20240730,-29.76,33900,20241210,21.83,47000,-12.13,20250623,35550,16.17,20250109,52600,-21.48,20240911,33900,21.83,20241210,0.00,Y,000650,5000,71 억,,3514,N,N,3,N,00,N
+20250806,120107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,41350,50,2,0.12,3757900,91,115.19,41100,41350,40850,53600,28950,41300,41295.60,0.25,0,-78,42633,41966,41633,40966,40633,41800,40800,71,12300,5000,28910,50,1,1429220,591,-14.08,4.17,12,0.01,-2937.00,9908.00,58800,20240730,-29.68,33900,20241210,21.98,47000,-12.02,20250623,35550,16.32,20250109,52600,-21.39,20240911,33900,21.98,20241210,0.00,Y,000650,5000,71 억,,3514,N,N,3,N,00,N
+20250806,110107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40850,-450,5,-1.09,656650,16,20.25,41100,41150,40850,53600,28950,41300,41040.62,0.25,0,-3,42633,41966,41633,40966,40633,41800,40800,71,12300,5000,28910,50,1,1429220,584,-13.91,4.12,12,0.00,-2937.00,9908.00,58800,20240730,-30.53,33900,20241210,20.50,47000,-13.09,20250623,35550,14.91,20250109,52600,-22.34,20240911,33900,20.50,20241210,0.00,Y,000650,5000,71 억,,3514,N,N,3,N,00,N
+20250806,100107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40850,-450,5,-1.09,656650,16,20.25,41100,41150,40850,53600,28950,41300,41040.62,0.25,0,-3,42633,41966,41633,40966,40633,41800,40800,71,12300,5000,28910,50,1,1429220,584,-13.91,4.12,12,0.00,-2937.00,9908.00,58800,20240730,-30.53,33900,20241210,20.50,47000,-13.09,20250623,35550,14.91,20250109,52600,-22.34,20240911,33900,20.50,20241210,0.00,Y,000650,5000,71 억,,3514,N,N,3,N,00,N
+20250806,090108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,41300,0,3,0.00,0,0,0.00,0,0,0,53600,28950,41300,0.00,0.25,0,0,42633,41966,41633,40966,40633,41800,40800,71,12300,5000,28910,50,1,1429220,590,-14.06,4.17,12,0.00,-2937.00,9908.00,58800,20240730,-29.76,33900,20241210,21.83,47000,-12.13,20250623,35550,16.17,20250109,52600,-21.48,20240911,33900,21.83,20241210,0.00,Y,000650,5000,71 억,,3514,N,N,3,N,00,N

000660/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160107,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,258500,-5000,5,-1.90,355549598750,1374559,64.89,260500,260500,257500,342500,184500,263500,258664.60,55.12,0,5192,266833,265166,262833,261166,258833,264000,260000,36577,79000,5000,189720,500,1,728002365,1881886,9.51,2.47,12,0.19,27182.00,104567.00,306500,20250711,-15.66,144700,20240919,78.65,306500,-15.66,20250711,162700,58.88,20250409,306500,-15.66,20250711,144700,78.65,20240919,0.27,Y,000660,5000,36576 억,,401265892,N,N,114556,N,00,N
+20250806,150107,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,259000,-4500,5,-1.71,299301242000,1157235,54.63,260500,260500,257500,342500,184500,263500,258634.78,55.12,0,-36966,266833,265166,262833,261166,258833,264000,260000,36577,79000,5000,189720,500,1,728002365,1885526,9.53,2.48,12,0.16,27182.00,104567.00,306500,20250711,-15.50,144700,20240919,78.99,306500,-15.50,20250711,162700,59.19,20250409,306500,-15.50,20250711,144700,78.99,20240919,0.27,Y,000660,5000,36576 억,,401265892,N,N,308631,N,00,N
+20250806,140107,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,257750,-5750,5,-2.18,225290368750,870974,41.12,260500,260500,257500,342500,184500,263500,258664.84,55.12,0,-62798,266833,265166,262833,261166,258833,264000,260000,36577,79000,5000,189720,500,1,728002365,1876426,9.48,2.46,12,0.12,27182.00,104567.00,306500,20250711,-15.91,144700,20240919,78.13,306500,-15.91,20250711,162700,58.42,20250409,306500,-15.91,20250711,144700,78.13,20240919,0.27,Y,000660,5000,36576 억,,401265892,N,N,308631,N,00,N
+20250806,130108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,257500,-6000,5,-2.28,200781366000,775909,36.63,260500,260500,257500,342500,184500,263500,258769.19,55.12,0,-54916,266833,265166,262833,261166,258833,264000,260000,36577,79000,5000,189720,500,1,728002365,1874606,9.47,2.46,12,0.11,27182.00,104567.00,306500,20250711,-15.99,144700,20240919,77.95,306500,-15.99,20250711,162700,58.27,20250409,306500,-15.99,20250711,144700,77.95,20240919,0.27,Y,000660,5000,36576 억,,401265892,N,N,308631,N,00,N
+20250806,120107,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,258500,-5000,5,-1.90,172221071000,665148,31.40,260500,260500,257500,342500,184500,263500,258921.40,55.12,0,-39383,266833,265166,262833,261166,258833,264000,260000,36577,79000,5000,189720,500,1,728002365,1881886,9.51,2.47,12,0.09,27182.00,104567.00,306500,20250711,-15.66,144700,20240919,78.65,306500,-15.66,20250711,162700,58.88,20250409,306500,-15.66,20250711,144700,78.65,20240919,0.27,Y,000660,5000,36576 억,,401265892,N,N,308631,N,00,N
+20250806,110108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,259250,-4250,5,-1.61,146928642500,567426,26.79,260500,260500,257500,342500,184500,263500,258938.83,55.12,0,-18829,266833,265166,262833,261166,258833,264000,260000,36577,79000,5000,189720,500,1,728002365,1887346,9.54,2.48,12,0.08,27182.00,104567.00,306500,20250711,-15.42,144700,20240919,79.16,306500,-15.42,20250711,162700,59.34,20250409,306500,-15.42,20250711,144700,79.16,20240919,0.27,Y,000660,5000,36576 억,,401265892,N,N,308631,N,00,N
+20250806,100107,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,258250,-5250,5,-1.99,99429087250,383748,18.12,260500,260500,257500,342500,184500,263500,259099.90,55.12,0,-25810,266833,265166,262833,261166,258833,264000,260000,36577,79000,5000,189720,500,1,728002365,1880066,9.50,2.47,12,0.05,27182.00,104567.00,306500,20250711,-15.74,144700,20240919,78.47,306500,-15.74,20250711,162700,58.73,20250409,306500,-15.74,20250711,144700,78.47,20240919,0.27,Y,000660,5000,36576 억,,401265892,N,N,308631,N,00,N
+20250806,090108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,259000,-4500,5,-1.71,15835724500,60909,2.88,260500,260500,258500,342500,184500,263500,259989.66,55.12,0,-7540,266833,265166,262833,261166,258833,264000,260000,36577,79000,5000,189720,500,1,728002365,1885526,9.53,2.48,12,0.01,27182.00,104567.00,306500,20250711,-15.50,144700,20240919,78.99,306500,-15.50,20250711,162700,59.19,20250409,306500,-15.50,20250711,144700,78.99,20240919,0.27,Y,000660,5000,36576 억,,401265892,N,N,308631,N,00,N

000670/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160108,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,41450,950,2,2.35,619484375,15091,55.65,40100,41500,40100,52600,28350,40500,41049.92,10.11,0,2116,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7920,-3.14,0.22,12,0.08,-13195.00,188730.00,62862,20240920,-34.06,27120,20240805,52.84,54400,-23.81,20250310,33900,22.27,20250522,649000,-93.61,20240920,33900,22.27,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,407,N,00,N
+20250806,150107,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,41300,800,2,1.98,511535625,12478,46.01,40100,41350,40100,52600,28350,40500,40995.00,10.11,0,2935,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7892,-3.13,0.22,12,0.07,-13195.00,188730.00,62862,20240920,-34.30,27120,20240805,52.29,54400,-24.08,20250310,33900,21.83,20250522,649000,-93.64,20240920,33900,21.83,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N
+20250806,140107,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,41200,700,2,1.73,471139475,11498,42.40,40100,41350,40100,52600,28350,40500,40975.78,10.11,0,2413,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7873,-3.12,0.22,12,0.06,-13195.00,188730.00,62862,20240920,-34.46,27120,20240805,51.92,54400,-24.26,20250310,33900,21.53,20250522,649000,-93.65,20240920,33900,21.53,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N
+20250806,130108,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,41100,600,2,1.48,449322775,10968,40.44,40100,41350,40100,52600,28350,40500,40966.70,10.11,0,2415,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7854,-3.11,0.22,12,0.06,-13195.00,188730.00,62862,20240920,-34.62,27120,20240805,51.55,54400,-24.45,20250310,33900,21.24,20250522,649000,-93.67,20240920,33900,21.24,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N
+20250806,120107,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,41150,650,2,1.60,425158775,10380,38.28,40100,41350,40100,52600,28350,40500,40959.42,10.11,0,2490,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7863,-3.12,0.22,12,0.05,-13195.00,188730.00,62862,20240920,-34.54,27120,20240805,51.73,54400,-24.36,20250310,33900,21.39,20250522,649000,-93.66,20240920,33900,21.39,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N
+20250806,110108,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,41050,550,2,1.36,305122575,7456,27.49,40100,41350,40100,52600,28350,40500,40923.09,10.11,0,2142,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7844,-3.11,0.22,12,0.04,-13195.00,188730.00,62862,20240920,-34.70,27120,20240805,51.36,54400,-24.54,20250310,33900,21.09,20250522,649000,-93.67,20240920,33900,21.09,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N
+20250806,100107,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,40900,400,2,0.99,108696800,2667,9.83,40100,41200,40100,52600,28350,40500,40756.21,10.11,0,954,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7815,-3.10,0.22,12,0.01,-13195.00,188730.00,62862,20240920,-34.94,27120,20240805,50.81,54400,-24.82,20250310,33900,20.65,20250522,649000,-93.70,20240920,33900,20.65,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N
+20250806,090108,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,40400,-100,5,-0.25,7506250,187,0.69,40100,40400,40100,52600,28350,40500,40140.37,10.11,0,15,42333,41416,40783,39866,39233,41100,39550,96,12100,500,25920,50,1,19108450,7720,-3.06,0.21,12,0.00,-13195.00,188730.00,62862,20240920,-35.73,27120,20240805,48.97,54400,-25.74,20250310,33900,19.17,20250522,649000,-93.78,20240920,33900,19.17,20250522,0.23,Y,000670,500,95 억,,1931492,N,N,732,N,00,N

000680/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160108,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4030,95,2,2.41,1532832064,383036,79.34,3915,4055,3890,5110,2755,3935,4001.56,1.73,0,109938,4168,4051,3923,3806,3678,4110,3865,3940,1175,5000,2510,5,1,78803016,3176,-7.22,0.58,12,0.49,-558.00,6928.00,5420,20250219,-25.65,2460,20241209,63.82,5420,-25.65,20250219,2750,46.55,20250102,5420,-25.65,20250219,2460,63.82,20241209,1.76,Y,000680,5000,3940 억,,1360307,N,N,124,N,00,N
+20250806,150108,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4030,95,2,2.41,1455980744,363960,75.39,3915,4055,3890,5110,2755,3935,4000.41,1.73,0,97744,4168,4051,3923,3806,3678,4110,3865,3940,1175,5000,2510,5,1,78803016,3176,-7.22,0.58,12,0.46,-558.00,6928.00,5420,20250219,-25.65,2460,20241209,63.82,5420,-25.65,20250219,2750,46.55,20250102,5420,-25.65,20250219,2460,63.82,20241209,1.76,Y,000680,5000,3940 억,,1360307,N,N,755,N,00,N
+20250806,140107,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4017,82,2,2.08,1186874878,297238,61.57,3915,4045,3890,5110,2755,3935,3993.03,1.73,0,65018,4168,4051,3923,3806,3678,4110,3865,3940,1175,5000,2510,5,1,78803016,3166,-7.20,0.58,12,0.38,-558.00,6928.00,5420,20250219,-25.89,2460,20241209,63.29,5420,-25.89,20250219,2750,46.07,20250102,5420,-25.89,20250219,2460,63.29,20241209,1.76,Y,000680,5000,3940 억,,1360307,N,N,755,N,00,N
+20250806,130108,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4000,65,2,1.65,933131712,234058,48.48,3915,4045,3890,5110,2755,3935,3986.78,1.73,0,44895,4168,4051,3923,3806,3678,4110,3865,3940,1175,5000,2510,5,1,78803016,3152,-7.17,0.58,12,0.30,-558.00,6928.00,5420,20250219,-26.20,2460,20241209,62.60,5420,-26.20,20250219,2750,45.45,20250102,5420,-26.20,20250219,2460,62.60,20241209,1.76,Y,000680,5000,3940 억,,1360307,N,N,755,N,00,N
+20250806,120107,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,3995,60,2,1.52,846977897,212432,44.00,3915,4045,3890,5110,2755,3935,3987.08,1.73,0,37194,4168,4051,3923,3806,3678,4110,3865,3940,1175,5000,2510,5,1,78803016,3148,-7.16,0.58,12,0.27,-558.00,6928.00,5420,20250219,-26.29,2460,20241209,62.40,5420,-26.29,20250219,2750,45.27,20250102,5420,-26.29,20250219,2460,62.40,20241209,1.76,Y,000680,5000,3940 억,,1360307,N,N,755,N,00,N
+20250806,110108,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,3995,60,2,1.52,739120182,185380,38.40,3915,4045,3890,5110,2755,3935,3987.09,1.73,0,32117,4168,4051,3923,3806,3678,4110,3865,3940,1175,5000,2510,5,1,78803016,3148,-7.16,0.58,12,0.24,-558.00,6928.00,5420,20250219,-26.29,2460,20241209,62.40,5420,-26.29,20250219,2750,45.27,20250102,5420,-26.29,20250219,2460,62.40,20241209,1.76,Y,000680,5000,3940 억,,1360307,N,N,755,N,00,N
+20250806,100108,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4000,65,2,1.65,585932102,147016,30.45,3915,4045,3890,5110,2755,3935,3985.54,1.73,0,19129,4168,4051,3923,3806,3678,4110,3865,3940,1175,5000,2510,5,1,78803016,3152,-7.17,0.58,12,0.19,-558.00,6928.00,5420,20250219,-26.20,2460,20241209,62.60,5420,-26.20,20250219,2750,45.45,20250102,5420,-26.20,20250219,2460,62.60,20241209,1.76,Y,000680,5000,3940 억,,1360307,N,N,755,N,00,N
+20250806,090108,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,3930,-5,5,-0.13,34692835,8872,1.84,3915,3930,3895,5110,2755,3935,3910.06,1.73,0,-3258,4168,4051,3923,3806,3678,4110,3865,3940,1175,5000,2510,5,1,78803016,3097,-7.04,0.57,12,0.01,-558.00,6928.00,5420,20250219,-27.49,2460,20241209,59.76,5420,-27.49,20250219,2750,42.91,20250102,5420,-27.49,20250219,2460,59.76,20241209,1.76,Y,000680,5000,3940 억,,1360307,N,N,755,N,00,N

000700/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160108,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5980,-10,5,-0.17,142378145,23541,64.30,5990,6120,5980,7780,4200,5990,6048.09,20.62,0,7318,6123,6056,5953,5886,5783,6090,5920,651,1790,2500,4430,10,1,26041812,1557,9.46,0.46,12,0.09,632.00,13098.00,6550,20250710,-8.70,4955,20241113,20.69,6550,-8.70,20250710,5140,16.34,20250409,6550,-8.70,20250710,4955,20.69,20241113,0.07,Y,000700,2500,651 억,,5369198,N,N,22,N,00,N
+20250806,150108,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6010,20,2,0.33,141227735,23349,63.77,5990,6120,5990,7780,4200,5990,6048.56,20.62,0,7341,6123,6056,5953,5886,5783,6090,5920,651,1790,2500,4430,10,1,26041812,1565,9.51,0.46,12,0.09,632.00,13098.00,6550,20250710,-8.24,4955,20241113,21.29,6550,-8.24,20250710,5140,16.93,20250409,6550,-8.24,20250710,4955,21.29,20241113,0.07,Y,000700,2500,651 억,,5369198,N,N,58,N,00,N
+20250806,140108,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6010,20,2,0.33,131421585,21714,59.31,5990,6120,5990,7780,4200,5990,6052.39,20.62,0,7427,6123,6056,5953,5886,5783,6090,5920,651,1790,2500,4430,10,1,26041812,1565,9.51,0.46,12,0.08,632.00,13098.00,6550,20250710,-8.24,4955,20241113,21.29,6550,-8.24,20250710,5140,16.93,20250409,6550,-8.24,20250710,4955,21.29,20241113,0.07,Y,000700,2500,651 억,,5369198,N,N,58,N,00,N
+20250806,130108,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6010,20,2,0.33,129901045,21461,58.62,5990,6120,5990,7780,4200,5990,6052.89,20.62,0,7645,6123,6056,5953,5886,5783,6090,5920,651,1790,2500,4430,10,1,26041812,1565,9.51,0.46,12,0.08,632.00,13098.00,6550,20250710,-8.24,4955,20241113,21.29,6550,-8.24,20250710,5140,16.93,20250409,6550,-8.24,20250710,4955,21.29,20241113,0.07,Y,000700,2500,651 억,,5369198,N,N,58,N,00,N
+20250806,120108,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6020,30,2,0.50,129744665,21435,58.54,5990,6120,5990,7780,4200,5990,6052.94,20.62,0,7643,6123,6056,5953,5886,5783,6090,5920,651,1790,2500,4430,10,1,26041812,1568,9.53,0.46,12,0.08,632.00,13098.00,6550,20250710,-8.09,4955,20241113,21.49,6550,-8.09,20250710,5140,17.12,20250409,6550,-8.09,20250710,4955,21.49,20241113,0.07,Y,000700,2500,651 억,,5369198,N,N,58,N,00,N
+20250806,110108,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6070,80,2,1.34,107908175,17815,48.66,5990,6120,5990,7780,4200,5990,6057.15,20.62,0,6778,6123,6056,5953,5886,5783,6090,5920,651,1790,2500,4430,10,1,26041812,1581,9.60,0.46,12,0.07,632.00,13098.00,6550,20250710,-7.33,4955,20241113,22.50,6550,-7.33,20250710,5140,18.09,20250409,6550,-7.33,20250710,4955,22.50,20241113,0.07,Y,000700,2500,651 억,,5369198,N,N,58,N,00,N
+20250806,100108,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6060,70,2,1.17,84763300,13992,38.22,5990,6120,5990,7780,4200,5990,6057.98,20.62,0,3855,6123,6056,5953,5886,5783,6090,5920,651,1790,2500,4430,10,1,26041812,1578,9.59,0.46,12,0.05,632.00,13098.00,6550,20250710,-7.48,4955,20241113,22.30,6550,-7.48,20250710,5140,17.90,20250409,6550,-7.48,20250710,4955,22.30,20241113,0.07,Y,000700,2500,651 억,,5369198,N,N,58,N,00,N
+20250806,090109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6000,10,2,0.17,1611970,269,0.73,5990,6000,5990,7780,4200,5990,5992.45,20.62,0,-196,6123,6056,5953,5886,5783,6090,5920,651,1790,2500,4430,10,1,26041812,1563,9.49,0.46,12,0.00,632.00,13098.00,6550,20250710,-8.40,4955,20241113,21.09,6550,-8.40,20250710,5140,16.73,20250409,6550,-8.40,20250710,4955,21.09,20241113,0.07,Y,000700,2500,651 억,,5369198,N,N,58,N,00,N

000720/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160108,55,60.00,KOSPI200,,건설,N,N,N,Y,60,N,71200,3700,2,5.48,147658521900,2094151,178.63,68000,71700,66800,87700,47300,67500,70510.15,24.73,0,-241191,69966,68732,67466,66232,64966,69350,66850,5568,20200,5000,51300,100,1,111355765,79285,-47.47,1.00,12,1.88,-1500.00,71394.00,85100,20250625,-16.33,24100,20241209,195.44,85100,-16.33,20250625,25200,182.54,20250109,85100,-16.33,20250625,24100,195.44,20241209,1.41,Y,000720,5000,5567 억,,27538713,N,N,112763,N,00,N
+20250806,150108,55,60.00,KOSPI200,,건설,N,N,N,Y,60,N,71400,3900,2,5.78,138396193250,1964182,167.55,68000,71700,66800,87700,47300,67500,70460.17,24.73,0,-189326,69966,68732,67466,66232,64966,69350,66850,5568,20200,5000,51300,100,1,111355765,79508,-47.60,1.00,12,1.76,-1500.00,71394.00,85100,20250625,-16.10,24100,20241209,196.27,85100,-16.10,20250625,25200,183.33,20250109,85100,-16.10,20250625,24100,196.27,20241209,1.41,Y,000720,5000,5567 억,,27538713,N,N,67727,N,00,N
+20250806,140108,55,60.00,KOSPI200,,건설,N,N,N,Y,60,N,71600,4100,2,6.07,122506148500,1741368,148.54,68000,71700,66800,87700,47300,67500,70350.75,24.73,0,-134622,69966,68732,67466,66232,64966,69350,66850,5568,20200,5000,51300,100,1,111355765,79731,-47.73,1.00,12,1.56,-1500.00,71394.00,85100,20250625,-15.86,24100,20241209,197.10,85100,-15.86,20250625,25200,184.13,20250109,85100,-15.86,20250625,24100,197.10,20241209,1.41,Y,000720,5000,5567 억,,27538713,N,N,67727,N,00,N
+20250806,130109,55,60.00,KOSPI200,,건설,N,N,N,Y,60,N,71200,3700,2,5.48,102506144300,1461279,124.65,68000,71500,66800,87700,47300,67500,70148.49,24.73,0,-132554,69966,68732,67466,66232,64966,69350,66850,5568,20200,5000,51300,100,1,111355765,79285,-47.47,1.00,12,1.31,-1500.00,71394.00,85100,20250625,-16.33,24100,20241209,195.44,85100,-16.33,20250625,25200,182.54,20250109,85100,-16.33,20250625,24100,195.44,20241209,1.41,Y,000720,5000,5567 억,,27538713,N,N,67727,N,00,N
+20250806,120108,55,60.00,KOSPI200,,건설,N,N,N,Y,60,N,71000,3500,2,5.19,93227460650,1330379,113.48,68000,71500,66800,87700,47300,67500,70076.13,24.73,0,-101849,69966,68732,67466,66232,64966,69350,66850,5568,20200,5000,51300,100,1,111355765,79063,-47.33,0.99,12,1.19,-1500.00,71394.00,85100,20250625,-16.57,24100,20241209,194.61,85100,-16.57,20250625,25200,181.75,20250109,85100,-16.57,20250625,24100,194.61,20241209,1.41,Y,000720,5000,5567 억,,27538713,N,N,67727,N,00,N
+20250806,110108,55,60.00,KOSPI200,,건설,N,N,N,Y,60,N,71200,3700,2,5.48,77104030700,1103463,94.13,68000,71500,66800,87700,47300,67500,69874.89,24.73,0,-53588,69966,68732,67466,66232,64966,69350,66850,5568,20200,5000,51300,100,1,111355765,79285,-47.47,1.00,12,0.99,-1500.00,71394.00,85100,20250625,-16.33,24100,20241209,195.44,85100,-16.33,20250625,25200,182.54,20250109,85100,-16.33,20250625,24100,195.44,20241209,1.41,Y,000720,5000,5567 억,,27538713,N,N,67727,N,00,N
+20250806,100108,55,60.00,KOSPI200,,건설,N,N,N,Y,60,N,69500,2000,2,2.96,39950701350,577267,49.24,68000,70100,66800,87700,47300,67500,69207.03,24.73,0,-86163,69966,68732,67466,66232,64966,69350,66850,5568,20200,5000,51300,100,1,111355765,77392,-46.33,0.97,12,0.52,-1500.00,71394.00,85100,20250625,-18.33,24100,20241209,188.38,85100,-18.33,20250625,25200,175.79,20250109,85100,-18.33,20250625,24100,188.38,20241209,1.41,Y,000720,5000,5567 억,,27538713,N,N,67727,N,00,N
+20250806,090109,55,60.00,KOSPI200,,건설,N,N,N,Y,60,N,67300,-200,5,-0.30,1002242500,14807,1.26,68000,68000,67300,87700,47300,67500,67688.83,24.73,0,-9291,69966,68732,67466,66232,64966,69350,66850,5568,20200,5000,51300,100,1,111355765,74942,-44.87,0.94,12,0.01,-1500.00,71394.00,85100,20250625,-20.92,24100,20241209,179.25,85100,-20.92,20250625,25200,167.06,20250109,85100,-20.92,20250625,24100,179.25,20241209,1.41,Y,000720,5000,5567 억,,27538713,N,N,67727,N,00,N

000760/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,12310,80,2,0.65,716540,58,5.61,12290,12520,12290,15890,8570,12230,12354.91,0.21,0,-4,13116,12672,12316,11872,11516,12495,11695,140,3660,5000,8310,10,1,2800000,345,-54.71,0.25,12,0.00,-225.00,48504.00,14290,20240729,-13.86,9120,20241210,34.98,13370,-7.93,20250619,9650,27.56,20250409,13990,-12.01,20240806,9120,34.98,20241210,0.00,Y,000760,5000,140 억,,5753,N,N,1,N,00,N
+20250806,150108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,12480,250,2,2.04,298000,24,2.32,12290,12520,12290,15890,8570,12230,12416.67,0.21,0,-4,13116,12672,12316,11872,11516,12495,11695,140,3660,5000,8310,10,1,2800000,349,-55.47,0.26,12,0.00,-225.00,48504.00,14290,20240729,-12.67,9120,20241210,36.84,13370,-6.66,20250619,9650,29.33,20250409,13990,-10.79,20240806,9120,36.84,20241210,0.00,Y,000760,5000,140 억,,5753,N,N,7,N,00,N
+20250806,140108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,12490,260,2,2.13,285520,23,2.22,12290,12520,12290,15890,8570,12230,12413.91,0.21,0,-4,13116,12672,12316,11872,11516,12495,11695,140,3660,5000,8310,10,1,2800000,350,-55.51,0.26,12,0.00,-225.00,48504.00,14290,20240729,-12.60,9120,20241210,36.95,13370,-6.58,20250619,9650,29.43,20250409,13990,-10.72,20240806,9120,36.95,20241210,0.00,Y,000760,5000,140 억,,5753,N,N,7,N,00,N
+20250806,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,12490,260,2,2.13,248050,20,1.93,12290,12520,12290,15890,8570,12230,12402.50,0.21,0,-4,13116,12672,12316,11872,11516,12495,11695,140,3660,5000,8310,10,1,2800000,350,-55.51,0.26,12,0.00,-225.00,48504.00,14290,20240729,-12.60,9120,20241210,36.95,13370,-6.58,20250619,9650,29.43,20250409,13990,-10.72,20240806,9120,36.95,20241210,0.00,Y,000760,5000,140 억,,5753,N,N,7,N,00,N
+20250806,120108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,12490,260,2,2.13,248050,20,1.93,12290,12520,12290,15890,8570,12230,12402.50,0.21,0,-4,13116,12672,12316,11872,11516,12495,11695,140,3660,5000,8310,10,1,2800000,350,-55.51,0.26,12,0.00,-225.00,48504.00,14290,20240729,-12.60,9120,20241210,36.95,13370,-6.58,20250619,9650,29.43,20250409,13990,-10.72,20240806,9120,36.95,20241210,0.00,Y,000760,5000,140 억,,5753,N,N,7,N,00,N
+20250806,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,12520,290,2,2.37,198080,16,1.55,12290,12520,12290,15890,8570,12230,12380.00,0.21,0,-1,13116,12672,12316,11872,11516,12495,11695,140,3660,5000,8310,10,1,2800000,351,-55.64,0.26,12,0.00,-225.00,48504.00,14290,20240729,-12.39,9120,20241210,37.28,13370,-6.36,20250619,9650,29.74,20250409,13990,-10.51,20240806,9120,37.28,20241210,0.00,Y,000760,5000,140 억,,5753,N,N,7,N,00,N
+20250806,100108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,12520,290,2,2.37,185560,15,1.45,12290,12520,12290,15890,8570,12230,12370.67,0.21,0,-1,13116,12672,12316,11872,11516,12495,11695,140,3660,5000,8310,10,1,2800000,351,-55.64,0.26,12,0.00,-225.00,48504.00,14290,20240729,-12.39,9120,20241210,37.28,13370,-6.36,20250619,9650,29.74,20250409,13990,-10.51,20240806,9120,37.28,20241210,0.00,Y,000760,5000,140 억,,5753,N,N,7,N,00,N
+20250806,090109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,12290,60,2,0.49,73740,6,0.58,12290,12290,12290,15890,8570,12230,12290.00,0.21,0,0,13116,12672,12316,11872,11516,12495,11695,140,3660,5000,8310,10,1,2800000,344,-54.62,0.25,12,0.00,-225.00,48504.00,14290,20240729,-14.00,9120,20241210,34.76,13370,-8.08,20250619,9650,27.36,20250409,13990,-12.15,20240806,9120,34.76,20241210,0.00,Y,000760,5000,140 억,,5753,N,N,7,N,00,N

000810/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,437500,3500,2,0.81,22124659000,50728,59.95,434000,439000,431500,564000,304000,434000,436142.94,55.61,0,-7110,445000,439500,429500,424000,414000,442250,426750,248,130000,500,321160,500,1,46011155,201299,10.67,1.30,12,0.11,41007.00,337189.00,526000,20250714,-16.83,324000,20240805,35.03,526000,-16.83,20250714,327000,33.79,20250409,526000,-16.83,20250714,324500,34.82,20241008,0.05,Y,000810,500,248 억,,25586621,N,N,5309,N,00,N
+20250806,150109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,437000,3000,2,0.69,16875971500,38723,45.76,434000,439000,431500,564000,304000,434000,435812.60,55.61,0,-5794,445000,439500,429500,424000,414000,442250,426750,248,130000,500,321160,500,1,46011155,201069,10.66,1.30,12,0.08,41007.00,337189.00,526000,20250714,-16.92,324000,20240805,34.88,526000,-16.92,20250714,327000,33.64,20250409,526000,-16.92,20250714,324500,34.67,20241008,0.05,Y,000810,500,248 억,,25586621,N,N,5512,N,00,N
+20250806,140108,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,436500,2500,2,0.58,14293045000,32809,38.77,434000,439000,431500,564000,304000,434000,435644.03,55.61,0,-4704,445000,439500,429500,424000,414000,442250,426750,248,130000,500,321160,500,1,46011155,200839,10.64,1.29,12,0.07,41007.00,337189.00,526000,20250714,-17.02,324000,20240805,34.72,526000,-17.02,20250714,327000,33.49,20250409,526000,-17.02,20250714,324500,34.51,20241008,0.05,Y,000810,500,248 억,,25586621,N,N,5512,N,00,N
+20250806,130109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,438000,4000,2,0.92,11984852500,27534,32.54,434000,439000,431500,564000,304000,434000,435274.66,55.61,0,-3315,445000,439500,429500,424000,414000,442250,426750,248,130000,500,321160,500,1,46011155,201529,10.68,1.30,12,0.06,41007.00,337189.00,526000,20250714,-16.73,324000,20240805,35.19,526000,-16.73,20250714,327000,33.94,20250409,526000,-16.73,20250714,324500,34.98,20241008,0.05,Y,000810,500,248 억,,25586621,N,N,5512,N,00,N
+20250806,120108,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,436500,2500,2,0.58,9673969500,22254,26.30,434000,438000,431500,564000,304000,434000,434707.00,55.61,0,-2329,445000,439500,429500,424000,414000,442250,426750,248,130000,500,321160,500,1,46011155,200839,10.64,1.29,12,0.05,41007.00,337189.00,526000,20250714,-17.02,324000,20240805,34.72,526000,-17.02,20250714,327000,33.49,20250409,526000,-17.02,20250714,324500,34.51,20241008,0.05,Y,000810,500,248 억,,25586621,N,N,5512,N,00,N
+20250806,110109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,434500,500,2,0.12,7719899250,17767,21.00,434000,438000,431500,564000,304000,434000,434507.75,55.61,0,-2656,445000,439500,429500,424000,414000,442250,426750,248,130000,500,321160,500,1,46011155,199918,10.60,1.29,12,0.04,41007.00,337189.00,526000,20250714,-17.40,324000,20240805,34.10,526000,-17.40,20250714,327000,32.87,20250409,526000,-17.40,20250714,324500,33.90,20241008,0.05,Y,000810,500,248 억,,25586621,N,N,5512,N,00,N
+20250806,100108,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,432500,-1500,5,-0.35,6221266750,14311,16.91,434000,438000,431500,564000,304000,434000,434719.22,55.61,0,-2262,445000,439500,429500,424000,414000,442250,426750,248,130000,500,321160,500,1,46011155,198998,10.55,1.28,12,0.03,41007.00,337189.00,526000,20250714,-17.78,324000,20240805,33.49,526000,-17.78,20250714,327000,32.26,20250409,526000,-17.78,20250714,324500,33.28,20241008,0.05,Y,000810,500,248 억,,25586621,N,N,5512,N,00,N
+20250806,090109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,436500,2500,2,0.58,558364000,1284,1.52,434000,437500,434000,564000,304000,434000,434862.93,55.61,0,405,445000,439500,429500,424000,414000,442250,426750,248,130000,500,321160,500,1,46011155,200839,10.64,1.29,12,0.00,41007.00,337189.00,526000,20250714,-17.02,324000,20240805,34.72,526000,-17.02,20250714,327000,33.49,20250409,526000,-17.02,20250714,324500,34.51,20241008,0.05,Y,000810,500,248 억,,25586621,N,N,5512,N,00,N

000850/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,31800,-400,5,-1.24,300129100,9417,390.10,32200,32650,31350,41850,22550,32200,31870.99,9.97,0,1883,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,700,8.08,0.21,12,0.43,3934.00,153304.00,41150,20240925,-22.72,25300,20240805,25.69,34750,-8.49,20250717,26050,22.07,20250102,41150,-22.72,20240925,25500,24.71,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,2,N,00,N
+20250806,150109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,31900,-300,5,-0.93,288721000,9059,375.27,32200,32650,31350,41850,22550,32200,31871.18,9.97,0,2005,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,702,8.11,0.21,12,0.41,3934.00,153304.00,41150,20240925,-22.48,25300,20240805,26.09,34750,-8.20,20250717,26050,22.46,20250102,41150,-22.48,20240925,25500,25.10,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N
+20250806,140109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,31750,-450,5,-1.40,154559900,4876,201.99,32200,32200,31350,41850,22550,32200,31698.09,9.97,0,345,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,699,8.07,0.21,12,0.22,3934.00,153304.00,41150,20240925,-22.84,25300,20240805,25.49,34750,-8.63,20250717,26050,21.88,20250102,41150,-22.84,20240925,25500,24.51,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N
+20250806,130109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,31550,-650,5,-2.02,98511100,3120,129.25,32200,32200,31350,41850,22550,32200,31574.07,9.97,0,345,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,694,8.02,0.21,12,0.14,3934.00,153304.00,41150,20240925,-23.33,25300,20240805,24.70,34750,-9.21,20250717,26050,21.11,20250102,41150,-23.33,20240925,25500,23.73,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N
+20250806,120108,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,31700,-500,5,-1.55,65545500,2074,85.92,32200,32200,31550,41850,22550,32200,31603.42,9.97,0,47,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,697,8.06,0.21,12,0.09,3934.00,153304.00,41150,20240925,-22.96,25300,20240805,25.30,34750,-8.78,20250717,26050,21.69,20250102,41150,-22.96,20240925,25500,24.31,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N
+20250806,110109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,32000,-200,5,-0.62,57727000,1828,75.72,32200,32200,31550,41850,22550,32200,31579.32,9.97,0,7,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,704,8.13,0.21,12,0.08,3934.00,153304.00,41150,20240925,-22.24,25300,20240805,26.48,34750,-7.91,20250717,26050,22.84,20250102,41150,-22.24,20240925,25500,25.49,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N
+20250806,100109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,32050,-150,5,-0.47,57313150,1815,75.19,32200,32200,31550,41850,22550,32200,31577.49,9.97,0,-1,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,705,8.15,0.21,12,0.08,3934.00,153304.00,41150,20240925,-22.11,25300,20240805,26.68,34750,-7.77,20250717,26050,23.03,20250102,41150,-22.11,20240925,25500,25.69,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N
+20250806,090110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,32200,0,3,0.00,128800,4,0.17,32200,32200,32200,41850,22550,32200,32200.00,9.97,0,-2,33100,32650,32000,31550,30900,32875,31775,110,9650,5000,23820,50,1,2200000,708,8.19,0.21,12,0.00,3934.00,153304.00,41150,20240925,-21.75,25300,20240805,27.27,34750,-7.34,20250717,26050,23.61,20250102,41150,-21.75,20240925,25500,26.27,20241212,1.00,Y,000850,5000,110 억,,219408,N,N,3,N,00,N

000860/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12640,240,2,1.94,343105930,27362,155.94,12330,12640,12330,16120,8680,12400,12539.50,7.10,0,11278,12686,12542,12446,12302,12206,12615,12375,65,3720,500,9170,10,1,13000000,1643,12.40,0.27,12,0.21,1019.00,47623.00,14381,20240924,-12.11,10579,20250409,19.48,13705,-7.77,20250110,10579,19.48,20250409,28750,-56.03,20240924,11460,10.30,20250508,1.97,Y,000860,500,65 억,,922906,N,N,388,N,00,N
+20250806,150109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12540,140,2,1.13,333921310,26635,151.79,12330,12600,12330,16120,8680,12400,12536.94,7.10,0,11219,12686,12542,12446,12302,12206,12615,12375,65,3720,500,9170,10,1,13000000,1630,12.31,0.26,12,0.20,1019.00,47623.00,14381,20240924,-12.80,10579,20250409,18.54,13705,-8.50,20250110,10579,18.54,20250409,28750,-56.38,20240924,11460,9.42,20250508,1.97,Y,000860,500,65 억,,922906,N,N,127,N,00,N
+20250806,140109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12540,140,2,1.13,309000820,24643,140.44,12330,12600,12330,16120,8680,12400,12539.09,7.10,0,10111,12686,12542,12446,12302,12206,12615,12375,65,3720,500,9170,10,1,13000000,1630,12.31,0.26,12,0.19,1019.00,47623.00,14381,20240924,-12.80,10579,20250409,18.54,13705,-8.50,20250110,10579,18.54,20250409,28750,-56.38,20240924,11460,9.42,20250508,1.97,Y,000860,500,65 억,,922906,N,N,127,N,00,N
+20250806,130109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12520,120,2,0.97,288868020,23038,131.29,12330,12600,12330,16120,8680,12400,12538.76,7.10,0,10420,12686,12542,12446,12302,12206,12615,12375,65,3720,500,9170,10,1,13000000,1628,12.29,0.26,12,0.18,1019.00,47623.00,14381,20240924,-12.94,10579,20250409,18.35,13705,-8.65,20250110,10579,18.35,20250409,28750,-56.45,20240924,11460,9.25,20250508,1.97,Y,000860,500,65 억,,922906,N,N,127,N,00,N
+20250806,120109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12540,140,2,1.13,282852130,22558,128.56,12330,12600,12330,16120,8680,12400,12538.88,7.10,0,10369,12686,12542,12446,12302,12206,12615,12375,65,3720,500,9170,10,1,13000000,1630,12.31,0.26,12,0.17,1019.00,47623.00,14381,20240924,-12.80,10579,20250409,18.54,13705,-8.50,20250110,10579,18.54,20250409,28750,-56.38,20240924,11460,9.42,20250508,1.97,Y,000860,500,65 억,,922906,N,N,127,N,00,N
+20250806,110109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12570,170,2,1.37,250116610,19951,113.70,12330,12600,12330,16120,8680,12400,12536.55,7.10,0,9552,12686,12542,12446,12302,12206,12615,12375,65,3720,500,9170,10,1,13000000,1634,12.34,0.26,12,0.15,1019.00,47623.00,14381,20240924,-12.59,10579,20250409,18.82,13705,-8.28,20250110,10579,18.82,20250409,28750,-56.28,20240924,11460,9.69,20250508,1.97,Y,000860,500,65 억,,922906,N,N,127,N,00,N
+20250806,100109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12540,140,2,1.13,68550290,5486,31.26,12330,12570,12330,16120,8680,12400,12495.50,7.10,0,3349,12686,12542,12446,12302,12206,12615,12375,65,3720,500,9170,10,1,13000000,1630,12.31,0.26,12,0.04,1019.00,47623.00,14381,20240924,-12.80,10579,20250409,18.54,13705,-8.50,20250110,10579,18.54,20250409,28750,-56.38,20240924,11460,9.42,20250508,1.97,Y,000860,500,65 억,,922906,N,N,127,N,00,N
+20250806,090110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12340,-60,5,-0.48,198130,16,0.09,12330,12390,12330,16120,8680,12400,12383.12,7.10,0,-1,12686,12542,12446,12302,12206,12615,12375,65,3720,500,9170,10,1,13000000,1604,12.11,0.26,12,0.00,1019.00,47623.00,14381,20240924,-14.19,10579,20250409,16.65,13705,-9.96,20250110,10579,16.65,20250409,28750,-57.08,20240924,11460,7.68,20250508,1.97,Y,000860,500,65 억,,922906,N,N,127,N,00,N

000880/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160109,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,91000,1000,2,1.11,18929799150,210551,63.30,90100,91000,88800,117000,63000,90000,89906.00,16.39,0,20614,92533,91266,90433,89166,88333,90850,88750,3748,27000,5000,66600,100,1,74958735,68212,11.50,0.79,12,0.28,7916.00,114712.00,113500,20250701,-19.82,26000,20241209,250.00,113500,-19.82,20250701,26800,239.55,20250102,113500,-19.82,20250701,26000,250.00,20241209,0.94,Y,000880,5000,3747 억,,12284948,N,N,16121,N,00,N
+20250806,150109,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,90600,600,2,0.67,16249802850,181059,54.43,90100,90700,88800,117000,63000,90000,89748.65,16.39,0,13171,92533,91266,90433,89166,88333,90850,88750,3748,27000,5000,66600,100,1,74958735,67913,11.45,0.79,12,0.24,7916.00,114712.00,113500,20250701,-20.18,26000,20241209,248.46,113500,-20.18,20250701,26800,238.06,20250102,113500,-20.18,20250701,26000,248.46,20241209,0.94,Y,000880,5000,3747 억,,12284948,N,N,76727,N,00,N
+20250806,140109,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,90200,200,2,0.22,14092156050,157182,47.25,90100,90500,88800,117000,63000,90000,89655.00,16.39,0,6235,92533,91266,90433,89166,88333,90850,88750,3748,27000,5000,66600,100,1,74958735,67613,11.39,0.79,12,0.21,7916.00,114712.00,113500,20250701,-20.53,26000,20241209,246.92,113500,-20.53,20250701,26800,236.57,20250102,113500,-20.53,20250701,26000,246.92,20241209,0.94,Y,000880,5000,3747 억,,12284948,N,N,76727,N,00,N
+20250806,130110,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,89600,-400,5,-0.44,12451020850,138956,41.77,90100,90500,88800,117000,63000,90000,89604.02,16.39,0,855,92533,91266,90433,89166,88333,90850,88750,3748,27000,5000,66600,100,1,74958735,67163,11.32,0.78,12,0.19,7916.00,114712.00,113500,20250701,-21.06,26000,20241209,244.62,113500,-21.06,20250701,26800,234.33,20250102,113500,-21.06,20250701,26000,244.62,20241209,0.94,Y,000880,5000,3747 억,,12284948,N,N,76727,N,00,N
+20250806,120109,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,90100,100,2,0.11,11140845350,124368,37.39,90100,90500,88800,117000,63000,90000,89579.64,16.39,0,725,92533,91266,90433,89166,88333,90850,88750,3748,27000,5000,66600,100,1,74958735,67538,11.38,0.79,12,0.17,7916.00,114712.00,113500,20250701,-20.62,26000,20241209,246.54,113500,-20.62,20250701,26800,236.19,20250102,113500,-20.62,20250701,26000,246.54,20241209,0.94,Y,000880,5000,3747 억,,12284948,N,N,76727,N,00,N
+20250806,110110,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,89300,-700,5,-0.78,9642882200,107664,32.37,90100,90500,88800,117000,63000,90000,89564.55,16.39,0,-2505,92533,91266,90433,89166,88333,90850,88750,3748,27000,5000,66600,100,1,74958735,66938,11.28,0.78,12,0.14,7916.00,114712.00,113500,20250701,-21.32,26000,20241209,243.46,113500,-21.32,20250701,26800,233.21,20250102,113500,-21.32,20250701,26000,243.46,20241209,0.94,Y,000880,5000,3747 억,,12284948,N,N,76727,N,00,N
+20250806,100109,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,89200,-800,5,-0.89,6748153050,75356,22.65,90100,90500,88800,117000,63000,90000,89550.25,16.39,0,-6712,92533,91266,90433,89166,88333,90850,88750,3748,27000,5000,66600,100,1,74958735,66863,11.27,0.78,12,0.10,7916.00,114712.00,113500,20250701,-21.41,26000,20241209,243.08,113500,-21.41,20250701,26800,232.84,20250102,113500,-21.41,20250701,26000,243.08,20241209,0.94,Y,000880,5000,3747 억,,12284948,N,N,76727,N,00,N
+20250806,090110,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,89700,-300,5,-0.33,492321000,5477,1.65,90100,90100,89500,117000,63000,90000,89888.60,16.39,0,-2557,92533,91266,90433,89166,88333,90850,88750,3748,27000,5000,66600,100,1,74958735,67238,11.33,0.78,12,0.01,7916.00,114712.00,113500,20250701,-20.97,26000,20241209,245.00,113500,-20.97,20250701,26800,234.70,20250102,113500,-20.97,20250701,26000,245.00,20241209,0.94,Y,000880,5000,3747 억,,12284948,N,N,76727,N,00,N

000890/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160110,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,461,3,2,0.66,72641508,157714,111.16,463,464,458,595,321,458,460.59,2.29,0,2473,468,462,459,453,450,462,453,696,137,500,310,1,1,139120129,641,9.60,0.74,12,0.11,48.00,626.00,581,20241212,-20.65,394,20241114,17.01,563,-18.12,20250507,425,8.47,20250311,581,-20.65,20241212,394,17.01,20241114,1.27,Y,000890,500,695 억,,3185330,N,N,162,N,00,N
+20250806,150109,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,461,3,2,0.66,58485858,126966,89.49,463,464,458,595,321,458,460.64,2.29,0,2659,468,462,459,453,450,462,453,696,137,500,310,1,1,139120129,641,9.60,0.74,12,0.09,48.00,626.00,581,20241212,-20.65,394,20241114,17.01,563,-18.12,20250507,425,8.47,20250311,581,-20.65,20241212,394,17.01,20241114,1.27,Y,000890,500,695 억,,3185330,N,N,314,N,00,N
+20250806,140109,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,461,3,2,0.66,44614952,96844,68.26,463,464,459,595,321,458,460.69,2.29,0,2934,468,462,459,453,450,462,453,696,137,500,310,1,1,139120129,641,9.60,0.74,12,0.07,48.00,626.00,581,20241212,-20.65,394,20241114,17.01,563,-18.12,20250507,425,8.47,20250311,581,-20.65,20241212,394,17.01,20241114,1.27,Y,000890,500,695 억,,3185330,N,N,314,N,00,N
+20250806,130110,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,462,4,2,0.87,39003642,84626,59.65,463,464,459,595,321,458,460.89,2.29,0,-3621,468,462,459,453,450,462,453,696,137,500,310,1,1,139120129,643,9.62,0.74,12,0.06,48.00,626.00,581,20241212,-20.48,394,20241114,17.26,563,-17.94,20250507,425,8.71,20250311,581,-20.48,20241212,394,17.26,20241114,1.27,Y,000890,500,695 억,,3185330,N,N,314,N,00,N
+20250806,120109,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,460,2,2,0.44,38839370,84269,59.39,463,464,459,595,321,458,460.90,2.29,0,-3600,468,462,459,453,450,462,453,696,137,500,310,1,1,139120129,640,9.58,0.73,12,0.06,48.00,626.00,581,20241212,-20.83,394,20241114,16.75,563,-18.29,20250507,425,8.24,20250311,581,-20.83,20241212,394,16.75,20241114,1.27,Y,000890,500,695 억,,3185330,N,N,314,N,00,N
+20250806,110110,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,461,3,2,0.66,34181951,74161,52.27,463,464,459,595,321,458,460.92,2.29,0,-3301,468,462,459,453,450,462,453,696,137,500,310,1,1,139120129,641,9.60,0.74,12,0.05,48.00,626.00,581,20241212,-20.65,394,20241114,17.01,563,-18.12,20250507,425,8.47,20250311,581,-20.65,20241212,394,17.01,20241114,1.27,Y,000890,500,695 억,,3185330,N,N,314,N,00,N
+20250806,100109,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,462,4,2,0.87,16180721,35125,24.76,463,463,459,595,321,458,460.66,2.29,0,3806,468,462,459,453,450,462,453,696,137,500,310,1,1,139120129,643,9.62,0.74,12,0.03,48.00,626.00,581,20241212,-20.48,394,20241114,17.26,563,-17.94,20250507,425,8.71,20250311,581,-20.48,20241212,394,17.26,20241114,1.27,Y,000890,500,695 억,,3185330,N,N,314,N,00,N
+20250806,090110,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,461,3,2,0.66,2470963,5347,3.77,463,463,459,595,321,458,462.12,2.29,0,-1252,468,462,459,453,450,462,453,696,137,500,310,1,1,139120129,641,9.60,0.74,12,0.00,48.00,626.00,581,20241212,-20.65,394,20241114,17.01,563,-18.12,20250507,425,8.47,20250311,581,-20.65,20241212,394,17.01,20241114,1.27,Y,000890,500,695 억,,3185330,N,N,314,N,00,N

000910/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160110,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4890,-10,5,-0.20,275542924,56511,38.99,4940,4940,4820,6370,3430,4900,4875.92,4.03,0,277,5020,4960,4865,4805,4710,4990,4835,78,1470,500,3230,5,1,15611619,763,-1.82,0.92,12,0.36,-2688.00,5326.00,7500,20250204,-34.80,3360,20240805,45.54,7500,-34.80,20250204,4510,8.43,20250527,7500,-34.80,20250204,3795,28.85,20240909,2.61,Y,000910,500,78 억,,628571,N,N,1377,N,00,N
+20250806,150110,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4890,-10,5,-0.20,264035154,54153,37.36,4940,4940,4820,6370,3430,4900,4875.73,4.03,0,263,5020,4960,4865,4805,4710,4990,4835,78,1470,500,3230,5,1,15611619,763,-1.82,0.92,12,0.35,-2688.00,5326.00,7500,20250204,-34.80,3360,20240805,45.54,7500,-34.80,20250204,4510,8.43,20250527,7500,-34.80,20250204,3795,28.85,20240909,2.61,Y,000910,500,78 억,,628571,N,N,3407,N,00,N
+20250806,140110,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4900,0,3,0.00,195176089,40050,27.63,4940,4940,4820,6370,3430,4900,4873.31,4.03,0,2453,5020,4960,4865,4805,4710,4990,4835,78,1470,500,3230,5,1,15611619,765,-1.82,0.92,12,0.26,-2688.00,5326.00,7500,20250204,-34.67,3360,20240805,45.83,7500,-34.67,20250204,4510,8.65,20250527,7500,-34.67,20250204,3795,29.12,20240909,2.61,Y,000910,500,78 억,,628571,N,N,3407,N,00,N
+20250806,130110,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4870,-30,5,-0.61,163009159,33470,23.09,4940,4940,4820,6370,3430,4900,4870.31,4.03,0,2669,5020,4960,4865,4805,4710,4990,4835,78,1470,500,3230,5,1,15611619,760,-1.81,0.91,12,0.21,-2688.00,5326.00,7500,20250204,-35.07,3360,20240805,44.94,7500,-35.07,20250204,4510,7.98,20250527,7500,-35.07,20250204,3795,28.33,20240909,2.61,Y,000910,500,78 억,,628571,N,N,3407,N,00,N
+20250806,120109,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4875,-25,5,-0.51,146030200,29985,20.69,4940,4940,4820,6370,3430,4900,4870.11,4.03,0,4104,5020,4960,4865,4805,4710,4990,4835,78,1470,500,3230,5,1,15611619,761,-1.81,0.92,12,0.19,-2688.00,5326.00,7500,20250204,-35.00,3360,20240805,45.09,7500,-35.00,20250204,4510,8.09,20250527,7500,-35.00,20250204,3795,28.46,20240909,2.61,Y,000910,500,78 억,,628571,N,N,3407,N,00,N
+20250806,110110,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4870,-30,5,-0.61,126086315,25895,17.87,4940,4940,4820,6370,3430,4900,4869.14,4.03,0,6180,5020,4960,4865,4805,4710,4990,4835,78,1470,500,3230,5,1,15611619,760,-1.81,0.91,12,0.17,-2688.00,5326.00,7500,20250204,-35.07,3360,20240805,44.94,7500,-35.07,20250204,4510,7.98,20250527,7500,-35.07,20250204,3795,28.33,20240909,2.61,Y,000910,500,78 억,,628571,N,N,3407,N,00,N
+20250806,100109,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4885,-15,5,-0.31,77442535,15913,10.98,4940,4940,4820,6370,3430,4900,4866.62,4.03,0,1922,5020,4960,4865,4805,4710,4990,4835,78,1470,500,3230,5,1,15611619,763,-1.82,0.92,12,0.10,-2688.00,5326.00,7500,20250204,-34.87,3360,20240805,45.39,7500,-34.87,20250204,4510,8.31,20250527,7500,-34.87,20250204,3795,28.72,20240909,2.61,Y,000910,500,78 억,,628571,N,N,3407,N,00,N
+20250806,090111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4865,-35,5,-0.71,18661145,3803,2.62,4940,4940,4865,6370,3430,4900,4906.95,4.03,0,-2037,5020,4960,4865,4805,4710,4990,4835,78,1470,500,3230,5,1,15611619,760,-1.81,0.91,12,0.02,-2688.00,5326.00,7500,20250204,-35.13,3360,20240805,44.79,7500,-35.13,20250204,4510,7.87,20250527,7500,-35.13,20250204,3795,28.19,20240909,2.61,Y,000910,500,78 억,,628571,N,N,3407,N,00,N

000950/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160110,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,32950,400,2,1.23,71246050,2175,160.04,33500,33500,32200,42300,22800,32550,32756.80,1.52,0,95,33516,33032,32516,32032,31516,33275,32275,84,9750,5000,22130,50,1,1680000,554,6.21,0.25,12,0.13,5306.00,130241.00,49600,20250613,-33.57,16700,20241210,97.31,49600,-33.57,20250613,17800,85.11,20250117,49600,-33.57,20250613,16700,97.31,20241210,0.00,Y,000950,5000,84 억,,25559,N,N,2,N,00,N
+20250806,150110,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,33000,450,2,1.38,71147200,2172,159.82,33500,33500,32200,42300,22800,32550,32756.54,1.52,0,94,33516,33032,32516,32032,31516,33275,32275,84,9750,5000,22130,50,1,1680000,554,6.22,0.25,12,0.13,5306.00,130241.00,49600,20250613,-33.47,16700,20241210,97.60,49600,-33.47,20250613,17800,85.39,20250117,49600,-33.47,20250613,16700,97.60,20241210,0.00,Y,000950,5000,84 억,,25559,N,N,0,N,00,N
+20250806,140110,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,33000,450,2,1.38,70261500,2145,157.84,33500,33500,32200,42300,22800,32550,32755.94,1.52,0,79,33516,33032,32516,32032,31516,33275,32275,84,9750,5000,22130,50,1,1680000,554,6.22,0.25,12,0.13,5306.00,130241.00,49600,20250613,-33.47,16700,20241210,97.60,49600,-33.47,20250613,17800,85.39,20250117,49600,-33.47,20250613,16700,97.60,20241210,0.00,Y,000950,5000,84 억,,25559,N,N,0,N,00,N
+20250806,130110,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,33000,450,2,1.38,70162200,2142,157.62,33500,33500,32200,42300,22800,32550,32755.46,1.52,0,80,33516,33032,32516,32032,31516,33275,32275,84,9750,5000,22130,50,1,1680000,554,6.22,0.25,12,0.13,5306.00,130241.00,49600,20250613,-33.47,16700,20241210,97.60,49600,-33.47,20250613,17800,85.39,20250117,49600,-33.47,20250613,16700,97.60,20241210,0.00,Y,000950,5000,84 억,,25559,N,N,0,N,00,N
+20250806,120110,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,33050,500,2,1.54,26463950,803,59.09,33500,33500,32200,42300,22800,32550,32956.35,1.52,0,-21,33516,33032,32516,32032,31516,33275,32275,84,9750,5000,22130,50,1,1680000,555,6.23,0.25,12,0.05,5306.00,130241.00,49600,20250613,-33.37,16700,20241210,97.90,49600,-33.37,20250613,17800,85.67,20250117,49600,-33.37,20250613,16700,97.90,20241210,0.00,Y,000950,5000,84 억,,25559,N,N,0,N,00,N
+20250806,110110,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,33100,550,2,1.69,22794050,692,50.92,33500,33500,32200,42300,22800,32550,32939.38,1.52,0,-18,33516,33032,32516,32032,31516,33275,32275,84,9750,5000,22130,50,1,1680000,556,6.24,0.25,12,0.04,5306.00,130241.00,49600,20250613,-33.27,16700,20241210,98.20,49600,-33.27,20250613,17800,85.96,20250117,49600,-33.27,20250613,16700,98.20,20241210,0.00,Y,000950,5000,84 억,,25559,N,N,0,N,00,N
+20250806,100110,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,32300,-250,5,-0.77,1230600,38,2.80,33500,33500,32200,42300,22800,32550,32384.21,1.52,0,-24,33516,33032,32516,32032,31516,33275,32275,84,9750,5000,22130,50,1,1680000,543,6.09,0.25,12,0.00,5306.00,130241.00,49600,20250613,-34.88,16700,20241210,93.41,49600,-34.88,20250613,17800,81.46,20250117,49600,-34.88,20250613,16700,93.41,20241210,0.00,Y,000950,5000,84 억,,25559,N,N,0,N,00,N
+20250806,090111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,32550,0,3,0.00,0,0,0.00,0,0,0,42300,22800,32550,0.00,1.52,0,0,33516,33032,32516,32032,31516,33275,32275,84,9750,5000,22130,50,1,1680000,547,6.13,0.25,12,0.00,5306.00,130241.00,49600,20250613,-34.38,16700,20241210,94.91,49600,-34.38,20250613,17800,82.87,20250117,49600,-34.38,20250613,16700,94.91,20241210,0.00,Y,000950,5000,84 억,,25559,N,N,0,N,00,N

000970/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7170,30,2,0.42,267457180,37088,279.74,7130,7240,7120,9280,5000,7140,7211.42,3.58,0,10006,7260,7200,7170,7110,7080,7185,7095,120,2140,500,4990,10,1,22800500,1635,11.97,0.46,12,0.16,599.00,15587.00,8380,20250423,-14.44,6000,20250121,19.50,8380,-14.44,20250423,6000,19.50,20250121,8380,-14.44,20250423,6000,19.50,20250121,1.15,Y,000970,500,120 억,,816094,N,N,15,N,00,N
+20250806,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7220,80,2,1.12,170018860,23597,177.98,7130,7240,7120,9280,5000,7140,7205.10,3.58,0,9111,7260,7200,7170,7110,7080,7185,7095,120,2140,500,4990,10,1,22800500,1646,12.05,0.46,12,0.10,599.00,15587.00,8380,20250423,-13.84,6000,20250121,20.33,8380,-13.84,20250423,6000,20.33,20250121,8380,-13.84,20250423,6000,20.33,20250121,1.15,Y,000970,500,120 억,,816094,N,N,44,N,00,N
+20250806,140110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7190,50,2,0.70,73940070,10273,77.49,7130,7240,7120,9280,5000,7140,7197.51,3.58,0,3854,7260,7200,7170,7110,7080,7185,7095,120,2140,500,4990,10,1,22800500,1639,12.00,0.46,12,0.05,599.00,15587.00,8380,20250423,-14.20,6000,20250121,19.83,8380,-14.20,20250423,6000,19.83,20250121,8380,-14.20,20250423,6000,19.83,20250121,1.15,Y,000970,500,120 억,,816094,N,N,44,N,00,N
+20250806,130110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7200,60,2,0.84,46830640,6511,49.11,7130,7240,7120,9280,5000,7140,7192.54,3.58,0,1324,7260,7200,7170,7110,7080,7185,7095,120,2140,500,4990,10,1,22800500,1642,12.02,0.46,12,0.03,599.00,15587.00,8380,20250423,-14.08,6000,20250121,20.00,8380,-14.08,20250423,6000,20.00,20250121,8380,-14.08,20250423,6000,20.00,20250121,1.15,Y,000970,500,120 억,,816094,N,N,44,N,00,N
+20250806,120110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7220,80,2,1.12,41155040,5723,43.17,7130,7240,7120,9280,5000,7140,7191.17,3.58,0,1609,7260,7200,7170,7110,7080,7185,7095,120,2140,500,4990,10,1,22800500,1646,12.05,0.46,12,0.03,599.00,15587.00,8380,20250423,-13.84,6000,20250121,20.33,8380,-13.84,20250423,6000,20.33,20250121,8380,-13.84,20250423,6000,20.33,20250121,1.15,Y,000970,500,120 억,,816094,N,N,44,N,00,N
+20250806,110110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7230,90,2,1.26,33985950,4729,35.67,7130,7240,7120,9280,5000,7140,7186.71,3.58,0,2000,7260,7200,7170,7110,7080,7185,7095,120,2140,500,4990,10,1,22800500,1648,12.07,0.46,12,0.02,599.00,15587.00,8380,20250423,-13.72,6000,20250121,20.50,8380,-13.72,20250423,6000,20.50,20250121,8380,-13.72,20250423,6000,20.50,20250121,1.15,Y,000970,500,120 억,,816094,N,N,44,N,00,N
+20250806,100110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7220,80,2,1.12,26189450,3648,27.52,7130,7240,7120,9280,5000,7140,7179.13,3.58,0,1361,7260,7200,7170,7110,7080,7185,7095,120,2140,500,4990,10,1,22800500,1646,12.05,0.46,12,0.02,599.00,15587.00,8380,20250423,-13.84,6000,20250121,20.33,8380,-13.84,20250423,6000,20.33,20250121,8380,-13.84,20250423,6000,20.33,20250121,1.15,Y,000970,500,120 억,,816094,N,N,44,N,00,N
+20250806,090111,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7130,-10,5,-0.14,57040,8,0.06,7130,7130,7130,9280,5000,7140,7130.00,3.58,0,-7,7260,7200,7170,7110,7080,7185,7095,120,2140,500,4990,10,1,22800500,1626,11.90,0.46,12,0.00,599.00,15587.00,8380,20250423,-14.92,6000,20250121,18.83,8380,-14.92,20250423,6000,18.83,20250121,8380,-14.92,20250423,6000,18.83,20250121,1.15,Y,000970,500,120 억,,816094,N,N,44,N,00,N

000990/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160110,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45000,-950,5,-2.07,5431173575,120666,105.26,45600,45750,44550,59700,32200,45950,45009.98,27.96,0,17890,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,19979,8.73,0.96,12,0.27,5155.00,46967.00,56500,20240801,-20.35,29100,20241209,54.64,50400,-10.71,20250321,30350,48.27,20250203,50400,-10.71,20250321,29100,54.64,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,5603,N,00,N
+20250806,150110,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45100,-850,5,-1.85,4695486575,104348,91.03,45600,45750,44550,59700,32200,45950,44998.34,27.96,0,16679,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,20024,8.75,0.96,12,0.24,5155.00,46967.00,56500,20240801,-20.18,29100,20241209,54.98,50400,-10.52,20250321,30350,48.60,20250203,50400,-10.52,20250321,29100,54.98,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N
+20250806,140110,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45050,-900,5,-1.96,4050065400,90028,78.53,45600,45750,44550,59700,32200,45950,44986.73,27.96,0,7774,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,20002,8.74,0.96,12,0.20,5155.00,46967.00,56500,20240801,-20.27,29100,20241209,54.81,50400,-10.62,20250321,30350,48.43,20250203,50400,-10.62,20250321,29100,54.81,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N
+20250806,130111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44950,-1000,5,-2.18,3518530700,78239,68.25,45600,45750,44550,59700,32200,45950,44971.57,27.96,0,-802,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,19957,8.72,0.96,12,0.18,5155.00,46967.00,56500,20240801,-20.44,29100,20241209,54.47,50400,-10.81,20250321,30350,48.11,20250203,50400,-10.81,20250321,29100,54.47,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N
+20250806,120110,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44950,-1000,5,-2.18,3008955050,66905,58.36,45600,45750,44550,59700,32200,45950,44973.55,27.96,0,-4922,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,19957,8.72,0.96,12,0.15,5155.00,46967.00,56500,20240801,-20.44,29100,20241209,54.47,50400,-10.81,20250321,30350,48.11,20250203,50400,-10.81,20250321,29100,54.47,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N
+20250806,110111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45100,-850,5,-1.85,2555529650,56836,49.58,45600,45750,44550,59700,32200,45950,44963.22,27.96,0,-9324,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,20024,8.75,0.96,12,0.13,5155.00,46967.00,56500,20240801,-20.18,29100,20241209,54.98,50400,-10.52,20250321,30350,48.60,20250203,50400,-10.52,20250321,29100,54.98,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N
+20250806,100110,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44850,-1100,5,-2.39,1721819225,38282,33.39,45600,45750,44550,59700,32200,45950,44977.25,27.96,0,-9695,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,19913,8.70,0.95,12,0.09,5155.00,46967.00,56500,20240801,-20.62,29100,20241209,54.12,50400,-11.01,20250321,30350,47.78,20250203,50400,-11.01,20250321,29100,54.12,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N
+20250806,090111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45750,-200,5,-0.44,26152850,573,0.50,45600,45750,45550,59700,32200,45950,45641.97,27.96,0,410,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,20312,8.87,0.97,12,0.00,5155.00,46967.00,56500,20240801,-19.03,29100,20241209,57.22,50400,-9.23,20250321,30350,50.74,20250203,50400,-9.23,20250321,29100,57.22,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N

001000/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160111,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1858,8,2,0.43,109008877,58637,37.65,1850,1884,1838,2405,1295,1850,1859.05,4.66,0,10813,1927,1888,1826,1787,1725,1908,1807,24,555,100,1180,1,1,24277540,451,-154.83,3.13,12,0.24,-12.00,593.00,2230,20250617,-16.68,810,20250324,129.38,2230,-16.68,20250617,810,129.38,20250324,2230,-16.68,20250617,810,129.38,20250324,0.05,Y,001000,100,24 억,,1130200,N,N,4025,N,00,N
+20250806,150111,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1849,-1,5,-0.05,103571301,55707,35.77,1850,1884,1838,2405,1295,1850,1859.22,4.66,0,8700,1927,1888,1826,1787,1725,1908,1807,24,555,100,1180,1,1,24277540,449,-154.08,3.12,12,0.23,-12.00,593.00,2230,20250617,-17.09,810,20250324,128.27,2230,-17.09,20250617,810,128.27,20250324,2230,-17.09,20250617,810,128.27,20250324,0.05,Y,001000,100,24 억,,1130200,N,N,4025,N,00,N
+20250806,140110,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1861,11,2,0.59,93233517,50129,32.19,1850,1884,1838,2405,1295,1850,1859.88,4.66,0,6220,1927,1888,1826,1787,1725,1908,1807,24,555,100,1180,1,1,24277540,452,-155.08,3.14,12,0.21,-12.00,593.00,2230,20250617,-16.55,810,20250324,129.75,2230,-16.55,20250617,810,129.75,20250324,2230,-16.55,20250617,810,129.75,20250324,0.05,Y,001000,100,24 억,,1130200,N,N,4025,N,00,N
+20250806,130111,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1852,2,2,0.11,84906405,45643,29.31,1850,1884,1838,2405,1295,1850,1860.24,4.66,0,6250,1927,1888,1826,1787,1725,1908,1807,24,555,100,1180,1,1,24277540,450,-154.33,3.12,12,0.19,-12.00,593.00,2230,20250617,-16.95,810,20250324,128.64,2230,-16.95,20250617,810,128.64,20250324,2230,-16.95,20250617,810,128.64,20250324,0.05,Y,001000,100,24 억,,1130200,N,N,4025,N,00,N
+20250806,120110,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1864,14,2,0.76,72231923,38797,24.91,1850,1884,1838,2405,1295,1850,1861.80,4.66,0,3865,1927,1888,1826,1787,1725,1908,1807,24,555,100,1180,1,1,24277540,453,-155.33,3.14,12,0.16,-12.00,593.00,2230,20250617,-16.41,810,20250324,130.12,2230,-16.41,20250617,810,130.12,20250324,2230,-16.41,20250617,810,130.12,20250324,0.05,Y,001000,100,24 억,,1130200,N,N,4025,N,00,N
+20250806,110111,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1862,12,2,0.65,65203715,35019,22.48,1850,1884,1838,2405,1295,1850,1861.97,4.66,0,3141,1927,1888,1826,1787,1725,1908,1807,24,555,100,1180,1,1,24277540,452,-155.17,3.14,12,0.14,-12.00,593.00,2230,20250617,-16.50,810,20250324,129.88,2230,-16.50,20250617,810,129.88,20250324,2230,-16.50,20250617,810,129.88,20250324,0.05,Y,001000,100,24 억,,1130200,N,N,4025,N,00,N
+20250806,100110,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1860,10,2,0.54,52966393,28434,18.26,1850,1884,1838,2405,1295,1850,1862.80,4.66,0,724,1927,1888,1826,1787,1725,1908,1807,24,555,100,1180,1,1,24277540,452,-155.00,3.14,12,0.12,-12.00,593.00,2230,20250617,-16.59,810,20250324,129.63,2230,-16.59,20250617,810,129.63,20250324,2230,-16.59,20250617,810,129.63,20250324,0.05,Y,001000,100,24 억,,1130200,N,N,4025,N,00,N
+20250806,090111,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1855,5,2,0.27,2651313,1433,0.92,1850,1855,1850,2405,1295,1850,1850.19,4.66,0,-306,1927,1888,1826,1787,1725,1908,1807,24,555,100,1180,1,1,24277540,450,-154.58,3.13,12,0.01,-12.00,593.00,2230,20250617,-16.82,810,20250324,129.01,2230,-16.82,20250617,810,129.01,20250324,2230,-16.82,20250617,810,129.01,20250324,0.05,Y,001000,100,24 억,,1130200,N,N,4025,N,00,N

001020/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160111,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,729,5,2,0.69,6281364,8589,39.98,735,737,718,941,507,724,731.33,0.18,0,-84,748,735,726,713,704,735,713,890,217,500,520,1,1,177983313,1297,-13.50,0.46,12,0.00,-54.00,1595.00,1050,20241024,-30.57,675,20250312,8.00,869,-16.11,20250103,675,8.00,20250312,1050,-30.57,20241024,675,8.00,20250312,0.02,Y,001020,500,889 억,,314398,N,N,48,N,00,N
+20250806,150111,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,735,11,2,1.52,6195999,8472,39.44,735,737,718,941,507,724,731.35,0.18,0,-85,748,735,726,713,704,735,713,890,217,500,520,1,1,177983313,1308,-13.61,0.46,12,0.00,-54.00,1595.00,1050,20241024,-30.00,675,20250312,8.89,869,-15.42,20250103,675,8.89,20250312,1050,-30.00,20241024,675,8.89,20250312,0.02,Y,001020,500,889 억,,314398,N,N,227,N,00,N
+20250806,140111,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,-1,5,-0.14,3205960,4385,20.41,735,737,718,941,507,724,731.12,0.18,0,-129,748,735,726,713,704,735,713,890,217,500,520,1,1,177983313,1287,-13.39,0.45,12,0.00,-54.00,1595.00,1050,20241024,-31.14,675,20250312,7.11,869,-16.80,20250103,675,7.11,20250312,1050,-31.14,20241024,675,7.11,20250312,0.02,Y,001020,500,889 억,,314398,N,N,227,N,00,N
+20250806,130111,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,730,6,2,0.83,2970963,4060,18.90,735,737,718,941,507,724,731.76,0.18,0,-129,748,735,726,713,704,735,713,890,217,500,520,1,1,177983313,1299,-13.52,0.46,12,0.00,-54.00,1595.00,1050,20241024,-30.48,675,20250312,8.15,869,-16.00,20250103,675,8.15,20250312,1050,-30.48,20241024,675,8.15,20250312,0.02,Y,001020,500,889 억,,314398,N,N,227,N,00,N
+20250806,120110,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,732,8,2,1.10,1902464,2600,12.10,735,737,718,941,507,724,731.72,0.18,0,-122,748,735,726,713,704,735,713,890,217,500,520,1,1,177983313,1303,-13.56,0.46,12,0.00,-54.00,1595.00,1050,20241024,-30.29,675,20250312,8.44,869,-15.77,20250103,675,8.44,20250312,1050,-30.29,20241024,675,8.44,20250312,0.02,Y,001020,500,889 억,,314398,N,N,227,N,00,N
+20250806,110111,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,733,9,2,1.24,1808869,2472,11.51,735,737,730,941,507,724,731.74,0.18,0,-120,748,735,726,713,704,735,713,890,217,500,520,1,1,177983313,1305,-13.57,0.46,12,0.00,-54.00,1595.00,1050,20241024,-30.19,675,20250312,8.59,869,-15.65,20250103,675,8.59,20250312,1050,-30.19,20241024,675,8.59,20250312,0.02,Y,001020,500,889 억,,314398,N,N,227,N,00,N
+20250806,100110,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,733,9,2,1.24,1312002,1794,8.35,735,737,730,941,507,724,731.33,0.18,0,-117,748,735,726,713,704,735,713,890,217,500,520,1,1,177983313,1305,-13.57,0.46,12,0.00,-54.00,1595.00,1050,20241024,-30.19,675,20250312,8.59,869,-15.65,20250103,675,8.59,20250312,1050,-30.19,20241024,675,8.59,20250312,0.02,Y,001020,500,889 억,,314398,N,N,227,N,00,N
+20250806,090112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,735,11,2,1.52,735,1,0.00,735,735,735,941,507,724,735.00,0.18,0,0,748,735,726,713,704,735,713,890,217,500,520,1,1,177983313,1308,-13.61,0.46,12,0.00,-54.00,1595.00,1050,20241024,-30.00,675,20250312,8.89,869,-15.42,20250103,675,8.89,20250312,1050,-30.00,20241024,675,8.89,20250312,0.02,Y,001020,500,889 억,,314398,N,N,227,N,00,N

001040/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160111,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,152700,8700,2,6.04,41067302600,272274,135.83,143000,154800,143000,187200,100800,144000,150830.75,11.96,0,-5951,148800,146400,144100,141700,139400,145250,140550,1466,43200,5000,106560,100,1,29176998,44553,54.21,0.97,12,0.93,2817.00,157224.00,177000,20250714,-13.73,89400,20241115,70.81,177000,-13.73,20250714,92300,65.44,20250203,177000,-13.73,20250714,89400,70.81,20241115,0.63,Y,001040,5000,1466 억,,3490425,N,N,18823,N,00,N
+20250806,150111,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,152800,8800,2,6.11,39389325900,261276,130.35,143000,154800,143000,187200,100800,144000,150757.54,11.96,0,-7071,148800,146400,144100,141700,139400,145250,140550,1466,43200,5000,106560,100,1,29176998,44582,54.24,0.97,12,0.90,2817.00,157224.00,177000,20250714,-13.67,89400,20241115,70.92,177000,-13.67,20250714,92300,65.55,20250203,177000,-13.67,20250714,89400,70.92,20241115,0.63,Y,001040,5000,1466 억,,3490425,N,N,13639,N,00,N
+20250806,140111,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,152700,8700,2,6.04,30472226550,203082,101.31,143000,154800,143000,187200,100800,144000,150048.88,11.96,0,7815,148800,146400,144100,141700,139400,145250,140550,1466,43200,5000,106560,100,1,29176998,44553,54.21,0.97,12,0.70,2817.00,157224.00,177000,20250714,-13.73,89400,20241115,70.81,177000,-13.73,20250714,92300,65.44,20250203,177000,-13.73,20250714,89400,70.81,20241115,0.63,Y,001040,5000,1466 억,,3490425,N,N,13639,N,00,N
+20250806,130111,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,149000,5000,2,3.47,15348568800,103948,51.86,143000,150700,143000,187200,100800,144000,147656.22,11.96,0,7473,148800,146400,144100,141700,139400,145250,140550,1466,43200,5000,106560,100,1,29176998,43474,52.89,0.95,12,0.36,2817.00,157224.00,177000,20250714,-15.82,89400,20241115,66.67,177000,-15.82,20250714,92300,61.43,20250203,177000,-15.82,20250714,89400,66.67,20241115,0.63,Y,001040,5000,1466 억,,3490425,N,N,13639,N,00,N
+20250806,120111,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,149700,5700,2,3.96,13015566500,88276,44.04,143000,150700,143000,187200,100800,144000,147441.73,11.96,0,7654,148800,146400,144100,141700,139400,145250,140550,1466,43200,5000,106560,100,1,29176998,43678,53.14,0.95,12,0.30,2817.00,157224.00,177000,20250714,-15.42,89400,20241115,67.45,177000,-15.42,20250714,92300,62.19,20250203,177000,-15.42,20250714,89400,67.45,20241115,0.63,Y,001040,5000,1466 억,,3490425,N,N,13639,N,00,N
+20250806,110111,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,147900,3900,2,2.71,8090097900,55373,27.62,143000,148900,143000,187200,100800,144000,146101.85,11.96,0,7878,148800,146400,144100,141700,139400,145250,140550,1466,43200,5000,106560,100,1,29176998,43153,52.50,0.94,12,0.19,2817.00,157224.00,177000,20250714,-16.44,89400,20241115,65.44,177000,-16.44,20250714,92300,60.24,20250203,177000,-16.44,20250714,89400,65.44,20241115,0.63,Y,001040,5000,1466 억,,3490425,N,N,13639,N,00,N
+20250806,100111,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,145600,1600,2,1.11,3382822000,23362,11.65,143000,146300,143000,187200,100800,144000,144800.19,11.96,0,5499,148800,146400,144100,141700,139400,145250,140550,1466,43200,5000,106560,100,1,29176998,42482,51.69,0.93,12,0.08,2817.00,157224.00,177000,20250714,-17.74,89400,20241115,62.86,177000,-17.74,20250714,92300,57.75,20250203,177000,-17.74,20250714,89400,62.86,20241115,0.63,Y,001040,5000,1466 억,,3490425,N,N,13639,N,00,N
+20250806,090112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,144200,200,2,0.14,123961600,863,0.43,143000,144200,143000,187200,100800,144000,143640.32,11.96,0,9,148800,146400,144100,141700,139400,145250,140550,1466,43200,5000,106560,100,1,29176998,42073,51.19,0.92,12,0.00,2817.00,157224.00,177000,20250714,-18.53,89400,20241115,61.30,177000,-18.53,20250714,92300,56.23,20250203,177000,-18.53,20250714,89400,61.30,20241115,0.63,Y,001040,5000,1466 억,,3490425,N,N,13639,N,00,N

001060/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160111,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22300,50,2,0.22,528874900,23803,60.83,22200,22350,22150,28900,15600,22250,22218.83,6.65,0,-8554,22616,22432,22316,22132,22016,22375,22075,582,6650,2500,16460,50,1,23285930,5193,8.56,1.63,12,0.10,2606.00,13717.00,33300,20240730,-33.03,19600,20250409,13.78,25300,-11.86,20250108,19600,13.78,20250409,31650,-29.54,20240920,19600,13.78,20250409,1.53,Y,001060,2500,582 억,,1547538,N,N,3567,N,00,N
+20250806,150111,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22300,50,2,0.22,458837400,20660,52.79,22200,22300,22150,28900,15600,22250,22208.97,6.65,0,-8246,22616,22432,22316,22132,22016,22375,22075,582,6650,2500,16460,50,1,23285930,5193,8.56,1.63,12,0.09,2606.00,13717.00,33300,20240730,-33.03,19600,20250409,13.78,25300,-11.86,20250108,19600,13.78,20250409,31650,-29.54,20240920,19600,13.78,20250409,1.53,Y,001060,2500,582 억,,1547538,N,N,9478,N,00,N
+20250806,140111,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22250,0,3,0.00,352681500,15882,40.58,22200,22300,22150,28900,15600,22250,22206.37,6.65,0,-6899,22616,22432,22316,22132,22016,22375,22075,582,6650,2500,16460,50,1,23285930,5181,8.54,1.62,12,0.07,2606.00,13717.00,33300,20240730,-33.18,19600,20250409,13.52,25300,-12.06,20250108,19600,13.52,20250409,31650,-29.70,20240920,19600,13.52,20250409,1.53,Y,001060,2500,582 억,,1547538,N,N,9478,N,00,N
+20250806,130111,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22200,-50,5,-0.22,246019300,11075,28.30,22200,22300,22150,28900,15600,22250,22213.93,6.65,0,-4421,22616,22432,22316,22132,22016,22375,22075,582,6650,2500,16460,50,1,23285930,5169,8.52,1.62,12,0.05,2606.00,13717.00,33300,20240730,-33.33,19600,20250409,13.27,25300,-12.25,20250108,19600,13.27,20250409,31650,-29.86,20240920,19600,13.27,20250409,1.53,Y,001060,2500,582 억,,1547538,N,N,9478,N,00,N
+20250806,120111,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22300,50,2,0.22,206269550,9285,23.73,22200,22300,22150,28900,15600,22250,22215.35,6.65,0,-3275,22616,22432,22316,22132,22016,22375,22075,582,6650,2500,16460,50,1,23285930,5193,8.56,1.63,12,0.04,2606.00,13717.00,33300,20240730,-33.03,19600,20250409,13.78,25300,-11.86,20250108,19600,13.78,20250409,31650,-29.54,20240920,19600,13.78,20250409,1.53,Y,001060,2500,582 억,,1547538,N,N,9478,N,00,N
+20250806,110112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22300,50,2,0.22,177963575,8013,20.48,22200,22300,22150,28900,15600,22250,22209.36,6.65,0,-2971,22616,22432,22316,22132,22016,22375,22075,582,6650,2500,16460,50,1,23285930,5193,8.56,1.63,12,0.03,2606.00,13717.00,33300,20240730,-33.03,19600,20250409,13.78,25300,-11.86,20250108,19600,13.78,20250409,31650,-29.54,20240920,19600,13.78,20250409,1.53,Y,001060,2500,582 억,,1547538,N,N,9478,N,00,N
+20250806,100111,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22250,0,3,0.00,130481975,5881,15.03,22200,22300,22150,28900,15600,22250,22187.04,6.65,0,-2896,22616,22432,22316,22132,22016,22375,22075,582,6650,2500,16460,50,1,23285930,5181,8.54,1.62,12,0.03,2606.00,13717.00,33300,20240730,-33.18,19600,20250409,13.52,25300,-12.06,20250108,19600,13.52,20250409,31650,-29.70,20240920,19600,13.52,20250409,1.53,Y,001060,2500,582 억,,1547538,N,N,9478,N,00,N
+20250806,090112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22200,-50,5,-0.22,8280450,373,0.95,22200,22200,22150,28900,15600,22250,22199.60,6.65,0,-213,22616,22432,22316,22132,22016,22375,22075,582,6650,2500,16460,50,1,23285930,5169,8.52,1.62,12,0.00,2606.00,13717.00,33300,20240730,-33.33,19600,20250409,13.27,25300,-12.25,20250108,19600,13.27,20250409,31650,-29.86,20240920,19600,13.27,20250409,1.53,Y,001060,2500,582 억,,1547538,N,N,9478,N,00,N

001070/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,6570,60,2,0.92,17897230,2750,22.53,6430,6590,6420,8460,4560,6510,6508.08,1.43,0,512,6743,6626,6543,6426,6343,6685,6485,53,1950,1000,4550,10,1,5300000,348,31.14,0.21,12,0.05,211.00,31547.00,7820,20250714,-15.98,4730,20241209,38.90,7820,-15.98,20250714,4950,32.73,20250409,7820,-15.98,20250714,4730,38.90,20241209,0.00,Y,001070,1000,53 억,,75936,N,N,8,N,00,N
+20250806,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,6550,40,2,0.61,15524850,2388,19.57,6430,6590,6420,8460,4560,6510,6501.19,1.43,0,652,6743,6626,6543,6426,6343,6685,6485,53,1950,1000,4550,10,1,5300000,347,31.04,0.21,12,0.05,211.00,31547.00,7820,20250714,-16.24,4730,20241209,38.48,7820,-16.24,20250714,4950,32.32,20250409,7820,-16.24,20250714,4730,38.48,20241209,0.00,Y,001070,1000,53 억,,75936,N,N,12,N,00,N
+20250806,140111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,6480,-30,5,-0.46,10700520,1648,13.50,6430,6590,6420,8460,4560,6510,6493.03,1.43,0,320,6743,6626,6543,6426,6343,6685,6485,53,1950,1000,4550,10,1,5300000,343,30.71,0.21,12,0.03,211.00,31547.00,7820,20250714,-17.14,4730,20241209,37.00,7820,-17.14,20250714,4950,30.91,20250409,7820,-17.14,20250714,4730,37.00,20241209,0.00,Y,001070,1000,53 억,,75936,N,N,12,N,00,N
+20250806,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,6530,20,2,0.31,4497420,693,5.68,6430,6590,6420,8460,4560,6510,6489.78,1.43,0,0,6743,6626,6543,6426,6343,6685,6485,53,1950,1000,4550,10,1,5300000,346,30.95,0.21,12,0.01,211.00,31547.00,7820,20250714,-16.50,4730,20241209,38.05,7820,-16.50,20250714,4950,31.92,20250409,7820,-16.50,20250714,4730,38.05,20241209,0.00,Y,001070,1000,53 억,,75936,N,N,12,N,00,N
+20250806,120111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,6540,30,2,0.46,4320960,666,5.46,6430,6590,6420,8460,4560,6510,6487.93,1.43,0,24,6743,6626,6543,6426,6343,6685,6485,53,1950,1000,4550,10,1,5300000,347,31.00,0.21,12,0.01,211.00,31547.00,7820,20250714,-16.37,4730,20241209,38.27,7820,-16.37,20250714,4950,32.12,20250409,7820,-16.37,20250714,4730,38.27,20241209,0.00,Y,001070,1000,53 억,,75936,N,N,12,N,00,N
+20250806,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,6550,40,2,0.61,4150910,640,5.24,6430,6590,6420,8460,4560,6510,6485.80,1.43,0,22,6743,6626,6543,6426,6343,6685,6485,53,1950,1000,4550,10,1,5300000,347,31.04,0.21,12,0.01,211.00,31547.00,7820,20250714,-16.24,4730,20241209,38.48,7820,-16.24,20250714,4950,32.32,20250409,7820,-16.24,20250714,4730,38.48,20241209,0.00,Y,001070,1000,53 억,,75936,N,N,12,N,00,N
+20250806,100111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,6570,60,2,0.92,3739700,577,4.73,6430,6590,6420,8460,4560,6510,6481.28,1.43,0,23,6743,6626,6543,6426,6343,6685,6485,53,1950,1000,4550,10,1,5300000,348,31.14,0.21,12,0.01,211.00,31547.00,7820,20250714,-15.98,4730,20241209,38.90,7820,-15.98,20250714,4950,32.73,20250409,7820,-15.98,20250714,4730,38.90,20241209,0.00,Y,001070,1000,53 억,,75936,N,N,12,N,00,N
+20250806,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,6450,-60,5,-0.92,109370,17,0.14,6430,6470,6430,8460,4560,6510,6433.53,1.43,0,8,6743,6626,6543,6426,6343,6685,6485,53,1950,1000,4550,10,1,5300000,342,30.57,0.20,12,0.00,211.00,31547.00,7820,20250714,-17.52,4730,20241209,36.36,7820,-17.52,20250714,4950,30.30,20250409,7820,-17.52,20250714,4730,36.36,20241209,0.00,Y,001070,1000,53 억,,75936,N,N,12,N,00,N

001080/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24700,600,2,2.49,5890200,239,18.72,24100,24900,24100,31300,16900,24100,24645.19,0.27,0,-3,25066,24582,24316,23832,23566,24450,23700,42,7200,1000,14460,50,1,4150000,1025,-2.31,0.55,06,0.01,-10688.00,45278.00,46000,20240923,-46.30,21450,20250219,15.15,30900,-20.06,20250102,21450,15.15,20250219,47150,-47.61,20240806,21450,15.15,20250219,0.00,Y,001080,1000,41 억,,11209,N,N,3,N,00,N
+20250806,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24900,800,2,3.32,5593800,227,17.78,24100,24900,24100,31300,16900,24100,24642.29,0.27,0,-3,25066,24582,24316,23832,23566,24450,23700,42,7200,1000,14460,50,1,4150000,1033,-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,-47.19,20240806,21450,16.08,20250219,0.00,Y,001080,1000,41 억,,11209,N,N,8,N,00,N
+20250806,140111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24900,800,2,3.32,4971300,202,15.82,24100,24900,24100,31300,16900,24100,24610.40,0.27,0,-3,25066,24582,24316,23832,23566,24450,23700,42,7200,1000,14460,50,1,4150000,1033,-2.33,0.55,06,0.00,-10688.00,45278.00,46000,20240923,-45.87,21450,20250219,16.08,30900,-19.42,20250102,21450,16.08,20250219,47150,-47.19,20240806,21450,16.08,20250219,0.00,Y,001080,1000,41 억,,11209,N,N,8,N,00,N
+20250806,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24900,800,2,3.32,4722300,192,15.04,24100,24900,24100,31300,16900,24100,24595.31,0.27,0,-3,25066,24582,24316,23832,23566,24450,23700,42,7200,1000,14460,50,1,4150000,1033,-2.33,0.55,06,0.00,-10688.00,45278.00,46000,20240923,-45.87,21450,20250219,16.08,30900,-19.42,20250102,21450,16.08,20250219,47150,-47.19,20240806,21450,16.08,20250219,0.00,Y,001080,1000,41 억,,11209,N,N,8,N,00,N
+20250806,120111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24750,650,2,2.70,3234050,132,10.34,24100,24800,24100,31300,16900,24100,24500.38,0.27,0,-2,25066,24582,24316,23832,23566,24450,23700,42,7200,1000,14460,50,1,4150000,1027,-2.32,0.55,06,0.00,-10688.00,45278.00,46000,20240923,-46.20,21450,20250219,15.38,30900,-19.90,20250102,21450,15.38,20250219,47150,-47.51,20240806,21450,15.38,20250219,0.00,Y,001080,1000,41 억,,11209,N,N,8,N,00,N
+20250806,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24400,300,2,1.24,3135050,128,10.02,24100,24800,24100,31300,16900,24100,24492.58,0.27,0,-1,25066,24582,24316,23832,23566,24450,23700,42,7200,1000,14460,50,1,4150000,1013,-2.28,0.54,06,0.00,-10688.00,45278.00,46000,20240923,-46.96,21450,20250219,13.75,30900,-21.04,20250102,21450,13.75,20250219,47150,-48.25,20240806,21450,13.75,20250219,0.00,Y,001080,1000,41 억,,11209,N,N,8,N,00,N
+20250806,100111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24500,400,2,1.66,2691700,110,8.61,24100,24500,24100,31300,16900,24100,24470.00,0.27,0,-2,25066,24582,24316,23832,23566,24450,23700,42,7200,1000,14460,50,1,4150000,1017,-2.29,0.54,06,0.00,-10688.00,45278.00,46000,20240923,-46.74,21450,20250219,14.22,30900,-20.71,20250102,21450,14.22,20250219,47150,-48.04,20240806,21450,14.22,20250219,0.00,Y,001080,1000,41 억,,11209,N,N,8,N,00,N
+20250806,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24100,0,3,0.00,48200,2,0.16,24100,24100,24100,31300,16900,24100,24100.00,0.27,0,0,25066,24582,24316,23832,23566,24450,23700,42,7200,1000,14460,50,1,4150000,1000,-2.25,0.53,06,0.00,-10688.00,45278.00,46000,20240923,-47.61,21450,20250219,12.35,30900,-22.01,20250102,21450,12.35,20250219,47150,-48.89,20240806,21450,12.35,20250219,0.00,Y,001080,1000,41 억,,11209,N,N,8,N,00,N

001120/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160112,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,30000,400,2,1.35,3358714350,113041,54.85,29450,30000,29250,38450,20750,29600,29711.67,20.84,0,10995,29966,29782,29516,29332,29066,29650,29200,1938,8850,5000,22490,50,1,38760000,11628,6.62,0.43,12,0.29,4533.00,69684.00,34550,20250716,-13.17,23700,20250408,26.58,34550,-13.17,20250716,23700,26.58,20250408,34550,-13.17,20250716,23700,26.58,20250408,0.90,Y,001120,5000,1938 억,,8076988,N,N,13104,N,00,N
+20250806,150112,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,29850,250,2,0.84,2872953425,96817,46.98,29450,29950,29250,38450,20750,29600,29674.06,20.84,0,14424,29966,29782,29516,29332,29066,29650,29200,1938,8850,5000,22490,50,1,38760000,11570,6.59,0.43,12,0.25,4533.00,69684.00,34550,20250716,-13.60,23700,20250408,25.95,34550,-13.60,20250716,23700,25.95,20250408,34550,-13.60,20250716,23700,25.95,20250408,0.90,Y,001120,5000,1938 억,,8076988,N,N,19060,N,00,N
+20250806,140112,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,29800,200,2,0.68,2537276775,85563,41.52,29450,29850,29250,38450,20750,29600,29653.90,20.84,0,14301,29966,29782,29516,29332,29066,29650,29200,1938,8850,5000,22490,50,1,38760000,11550,6.57,0.43,12,0.22,4533.00,69684.00,34550,20250716,-13.75,23700,20250408,25.74,34550,-13.75,20250716,23700,25.74,20250408,34550,-13.75,20250716,23700,25.74,20250408,0.90,Y,001120,5000,1938 억,,8076988,N,N,19060,N,00,N
+20250806,130112,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,29650,50,2,0.17,1723811050,58204,28.24,29450,29800,29250,38450,20750,29600,29616.71,20.84,0,2624,29966,29782,29516,29332,29066,29650,29200,1938,8850,5000,22490,50,1,38760000,11492,6.54,0.43,12,0.15,4533.00,69684.00,34550,20250716,-14.18,23700,20250408,25.11,34550,-14.18,20250716,23700,25.11,20250408,34550,-14.18,20250716,23700,25.11,20250408,0.90,Y,001120,5000,1938 억,,8076988,N,N,19060,N,00,N
+20250806,120112,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,29650,50,2,0.17,1460443150,49312,23.93,29450,29800,29250,38450,20750,29600,29616.38,20.84,0,3192,29966,29782,29516,29332,29066,29650,29200,1938,8850,5000,22490,50,1,38760000,11492,6.54,0.43,12,0.13,4533.00,69684.00,34550,20250716,-14.18,23700,20250408,25.11,34550,-14.18,20250716,23700,25.11,20250408,34550,-14.18,20250716,23700,25.11,20250408,0.90,Y,001120,5000,1938 억,,8076988,N,N,19060,N,00,N
+20250806,110112,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,29650,50,2,0.17,1148860275,38814,18.83,29450,29800,29250,38450,20750,29600,29599.12,20.84,0,3736,29966,29782,29516,29332,29066,29650,29200,1938,8850,5000,22490,50,1,38760000,11492,6.54,0.43,12,0.10,4533.00,69684.00,34550,20250716,-14.18,23700,20250408,25.11,34550,-14.18,20250716,23700,25.11,20250408,34550,-14.18,20250716,23700,25.11,20250408,0.90,Y,001120,5000,1938 억,,8076988,N,N,19060,N,00,N
+20250806,100112,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,29650,50,2,0.17,780079200,26376,12.80,29450,29800,29250,38450,20750,29600,29575.34,20.84,0,3426,29966,29782,29516,29332,29066,29650,29200,1938,8850,5000,22490,50,1,38760000,11492,6.54,0.43,12,0.07,4533.00,69684.00,34550,20250716,-14.18,23700,20250408,25.11,34550,-14.18,20250716,23700,25.11,20250408,34550,-14.18,20250716,23700,25.11,20250408,0.90,Y,001120,5000,1938 억,,8076988,N,N,19060,N,00,N
+20250806,090113,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,29350,-250,5,-0.84,5530450,188,0.09,29450,29450,29350,38450,20750,29600,29417.29,20.84,0,-36,29966,29782,29516,29332,29066,29650,29200,1938,8850,5000,22490,50,1,38760000,11376,6.47,0.42,12,0.00,4533.00,69684.00,34550,20250716,-15.05,23700,20250408,23.84,34550,-15.05,20250716,23700,23.84,20250408,34550,-15.05,20250716,23700,23.84,20250408,0.90,Y,001120,5000,1938 억,,8076988,N,N,19060,N,00,N

001130/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,147500,1700,2,1.17,549095900,3751,132.40,147000,149700,143100,189500,102100,145800,146386.54,7.54,0,760,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2493,5.11,0.24,12,0.22,28842.00,615130.00,172700,20250711,-14.59,120900,20241209,22.00,172700,-14.59,20250711,123100,19.82,20250203,172700,-14.59,20250711,120900,22.00,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,2,N,00,N
+20250806,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,147300,1500,2,1.03,530230300,3623,127.89,147000,149700,143100,189500,102100,145800,146351.17,7.54,0,655,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2489,5.11,0.24,12,0.21,28842.00,615130.00,172700,20250711,-14.71,120900,20241209,21.84,172700,-14.71,20250711,123100,19.66,20250203,172700,-14.71,20250711,120900,21.84,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N
+20250806,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,147400,1600,2,1.10,497794700,3403,120.12,147000,149700,143100,189500,102100,145800,146281.13,7.54,0,572,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2491,5.11,0.24,12,0.20,28842.00,615130.00,172700,20250711,-14.65,120900,20241209,21.92,172700,-14.65,20250711,123100,19.74,20250203,172700,-14.65,20250711,120900,21.92,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N
+20250806,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,146800,1000,2,0.69,464158600,3174,112.04,147000,149700,143100,189500,102100,145800,146237.74,7.54,0,555,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2481,5.09,0.24,12,0.19,28842.00,615130.00,172700,20250711,-15.00,120900,20241209,21.42,172700,-15.00,20250711,123100,19.25,20250203,172700,-15.00,20250711,120900,21.42,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N
+20250806,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,146700,900,2,0.62,449355300,3073,108.47,147000,149700,143100,189500,102100,145800,146226.91,7.54,0,566,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2479,5.09,0.24,12,0.18,28842.00,615130.00,172700,20250711,-15.06,120900,20241209,21.34,172700,-15.06,20250711,123100,19.17,20250203,172700,-15.06,20250711,120900,21.34,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N
+20250806,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,147400,1600,2,1.10,373727500,2558,90.29,147000,149700,143100,189500,102100,145800,146101.45,7.54,0,604,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2491,5.11,0.24,12,0.15,28842.00,615130.00,172700,20250711,-14.65,120900,20241209,21.92,172700,-14.65,20250711,123100,19.74,20250203,172700,-14.65,20250711,120900,21.92,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N
+20250806,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,147200,1400,2,0.96,241388900,1657,58.49,147000,149700,143100,189500,102100,145800,145678.27,7.54,0,527,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2488,5.10,0.24,12,0.10,28842.00,615130.00,172700,20250711,-14.77,120900,20241209,21.75,172700,-14.77,20250711,123100,19.58,20250203,172700,-14.77,20250711,120900,21.75,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N
+20250806,090113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,147000,1200,2,0.82,586800,4,0.14,147000,147000,145800,189500,102100,145800,146700.00,7.54,0,2,149000,147400,146600,145000,144200,147000,144600,85,43700,5000,107890,100,1,1690000,2484,5.10,0.24,12,0.00,28842.00,615130.00,172700,20250711,-14.88,120900,20241209,21.59,172700,-14.88,20250711,123100,19.42,20250203,172700,-14.88,20250711,120900,21.59,20241209,0.68,Y,001130,5000,84 억,,127409,N,N,3,N,00,N

001140/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160112,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240725,0.00,2110,20240725,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240806,2110,0.00,20240806,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250806,150112,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240725,0.00,2110,20240725,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240806,2110,0.00,20240806,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250806,140112,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240725,0.00,2110,20240725,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240806,2110,0.00,20240806,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250806,130112,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240725,0.00,2110,20240725,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240806,2110,0.00,20240806,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250806,120112,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240725,0.00,2110,20240725,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240806,2110,0.00,20240806,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250806,110113,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240725,0.00,2110,20240725,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240806,2110,0.00,20240806,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250806,100112,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240725,0.00,2110,20240725,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240806,2110,0.00,20240806,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250806,090113,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240725,0.00,2110,20240725,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240806,2110,0.00,20240806,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N

001200/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160113,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3305,25,2,0.76,1737892060,528708,59.58,3270,3335,3225,4260,2300,3280,3287.05,8.66,0,-37116,3390,3335,3290,3235,3190,3362,3262,5376,980,5000,2290,5,1,96866418,3201,6.46,0.30,12,0.55,512.00,10965.00,5240,20240725,-36.93,2090,20250407,58.13,4240,-22.05,20250714,2090,58.13,20250407,5110,-35.32,20240820,2090,58.13,20250407,3.85,Y,001200,5000,5375 억,,8384771,N,N,32943,N,00,N
+20250806,150112,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3320,40,2,1.22,1598135840,486454,54.82,3270,3335,3225,4260,2300,3280,3285.28,8.66,0,-19869,3390,3335,3290,3235,3190,3362,3262,5376,980,5000,2290,5,1,96866418,3216,6.48,0.30,12,0.50,512.00,10965.00,5240,20240725,-36.64,2090,20250407,58.85,4240,-21.70,20250714,2090,58.85,20250407,5110,-35.03,20240820,2090,58.85,20250407,3.85,Y,001200,5000,5375 억,,8384771,N,N,33624,N,00,N
+20250806,140112,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3300,20,2,0.61,1200801145,366637,41.32,3270,3320,3225,4260,2300,3280,3275.18,8.66,0,-13053,3390,3335,3290,3235,3190,3362,3262,5376,980,5000,2290,5,1,96866418,3197,6.45,0.30,12,0.38,512.00,10965.00,5240,20240725,-37.02,2090,20250407,57.89,4240,-22.17,20250714,2090,57.89,20250407,5110,-35.42,20240820,2090,57.89,20250407,3.85,Y,001200,5000,5375 억,,8384771,N,N,33624,N,00,N
+20250806,130113,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3280,0,3,0.00,1019473482,311642,35.12,3270,3295,3225,4260,2300,3280,3271.30,8.66,0,-2826,3390,3335,3290,3235,3190,3362,3262,5376,980,5000,2290,5,1,96866418,3177,6.41,0.30,12,0.32,512.00,10965.00,5240,20240725,-37.40,2090,20250407,56.94,4240,-22.64,20250714,2090,56.94,20250407,5110,-35.81,20240820,2090,56.94,20250407,3.85,Y,001200,5000,5375 억,,8384771,N,N,33624,N,00,N
+20250806,120112,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3285,5,2,0.15,975614347,298278,33.62,3270,3295,3225,4260,2300,3280,3270.82,8.66,0,2611,3390,3335,3290,3235,3190,3362,3262,5376,980,5000,2290,5,1,96866418,3182,6.42,0.30,12,0.31,512.00,10965.00,5240,20240725,-37.31,2090,20250407,57.18,4240,-22.52,20250714,2090,57.18,20250407,5110,-35.71,20240820,2090,57.18,20250407,3.85,Y,001200,5000,5375 억,,8384771,N,N,33624,N,00,N
+20250806,110113,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3280,0,3,0.00,752991207,230511,25.98,3270,3295,3225,4260,2300,3280,3266.62,8.66,0,24265,3390,3335,3290,3235,3190,3362,3262,5376,980,5000,2290,5,1,96866418,3177,6.41,0.30,12,0.24,512.00,10965.00,5240,20240725,-37.40,2090,20250407,56.94,4240,-22.64,20250714,2090,56.94,20250407,5110,-35.81,20240820,2090,56.94,20250407,3.85,Y,001200,5000,5375 억,,8384771,N,N,33624,N,00,N
+20250806,100112,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3280,0,3,0.00,555318217,170167,19.18,3270,3295,3225,4260,2300,3280,3263.37,8.66,0,34400,3390,3335,3290,3235,3190,3362,3262,5376,980,5000,2290,5,1,96866418,3177,6.41,0.30,12,0.18,512.00,10965.00,5240,20240725,-37.40,2090,20250407,56.94,4240,-22.64,20250714,2090,56.94,20250407,5110,-35.81,20240820,2090,56.94,20250407,3.85,Y,001200,5000,5375 억,,8384771,N,N,33624,N,00,N
+20250806,090113,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3230,-50,5,-1.52,43773890,13451,1.52,3270,3270,3225,4260,2300,3280,3254.32,8.66,0,-9006,3390,3335,3290,3235,3190,3362,3262,5376,980,5000,2290,5,1,96866418,3129,6.31,0.29,12,0.01,512.00,10965.00,5240,20240725,-38.36,2090,20250407,54.55,4240,-23.82,20250714,2090,54.55,20250407,5110,-36.79,20240820,2090,54.55,20250407,3.85,Y,001200,5000,5375 억,,8384771,N,N,33624,N,00,N

001210/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160113,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1241,-34,5,-2.67,712748469,584053,60.35,1271,1271,1180,1657,893,1275,1220.35,14.76,0,-154361,1395,1334,1292,1231,1189,1314,1211,308,382,500,760,1,1,61553997,764,-5.72,1.39,12,0.95,-217.00,896.00,1398,20250730,-11.23,589,20241204,110.70,1398,-11.23,20250730,624,98.88,20250327,1398,-11.23,20250730,589,110.70,20241204,0.00,Y,001210,500,307 억,,9086838,N,N,30,N,00,N
+20250806,150113,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1228,-47,5,-3.69,648824863,532379,55.01,1271,1271,1180,1657,893,1275,1218.73,14.76,0,-135954,1395,1334,1292,1231,1189,1314,1211,308,382,500,760,1,1,61553997,756,-5.66,1.37,12,0.86,-217.00,896.00,1398,20250730,-12.16,589,20241204,108.49,1398,-12.16,20250730,624,96.79,20250327,1398,-12.16,20250730,589,108.49,20241204,0.00,Y,001210,500,307 억,,9086838,N,N,1,N,00,N
+20250806,140113,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1221,-54,5,-4.24,600358712,492978,50.94,1271,1271,1180,1657,893,1275,1217.82,14.76,0,-148504,1395,1334,1292,1231,1189,1314,1211,308,382,500,760,1,1,61553997,752,-5.63,1.36,12,0.80,-217.00,896.00,1398,20250730,-12.66,589,20241204,107.30,1398,-12.66,20250730,624,95.67,20250327,1398,-12.66,20250730,589,107.30,20241204,0.00,Y,001210,500,307 억,,9086838,N,N,1,N,00,N
+20250806,130113,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1214,-61,5,-4.78,582340767,478162,49.41,1271,1271,1180,1657,893,1275,1217.87,14.76,0,-149615,1395,1334,1292,1231,1189,1314,1211,308,382,500,760,1,1,61553997,747,-5.59,1.35,12,0.78,-217.00,896.00,1398,20250730,-13.16,589,20241204,106.11,1398,-13.16,20250730,624,94.55,20250327,1398,-13.16,20250730,589,106.11,20241204,0.00,Y,001210,500,307 억,,9086838,N,N,1,N,00,N
+20250806,120112,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1222,-53,5,-4.16,533261455,437828,45.24,1271,1271,1180,1657,893,1275,1217.97,14.76,0,-142592,1395,1334,1292,1231,1189,1314,1211,308,382,500,760,1,1,61553997,752,-5.63,1.36,12,0.71,-217.00,896.00,1398,20250730,-12.59,589,20241204,107.47,1398,-12.59,20250730,624,95.83,20250327,1398,-12.59,20250730,589,107.47,20241204,0.00,Y,001210,500,307 억,,9086838,N,N,1,N,00,N
+20250806,110113,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1213,-62,5,-4.86,473432885,389015,40.20,1271,1271,1180,1657,893,1275,1217.00,14.76,0,-113561,1395,1334,1292,1231,1189,1314,1211,308,382,500,760,1,1,61553997,747,-5.59,1.35,12,0.63,-217.00,896.00,1398,20250730,-13.23,589,20241204,105.94,1398,-13.23,20250730,624,94.39,20250327,1398,-13.23,20250730,589,105.94,20241204,0.00,Y,001210,500,307 억,,9086838,N,N,1,N,00,N
+20250806,100112,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1209,-66,5,-5.18,406058760,333812,34.49,1271,1271,1180,1657,893,1275,1216.43,14.76,0,-81343,1395,1334,1292,1231,1189,1314,1211,308,382,500,760,1,1,61553997,744,-5.57,1.35,12,0.54,-217.00,896.00,1398,20250730,-13.52,589,20241204,105.26,1398,-13.52,20250730,624,93.75,20250327,1398,-13.52,20250730,589,105.26,20241204,0.00,Y,001210,500,307 억,,9086838,N,N,1,N,00,N
+20250806,090113,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1251,-24,5,-1.88,31462312,25174,2.60,1271,1271,1212,1657,893,1275,1249.79,14.76,0,-10615,1395,1334,1292,1231,1189,1314,1211,308,382,500,760,1,1,61553997,770,-5.76,1.40,12,0.04,-217.00,896.00,1398,20250730,-10.52,589,20241204,112.39,1398,-10.52,20250730,624,100.48,20250327,1398,-10.52,20250730,589,112.39,20241204,0.00,Y,001210,500,307 억,,9086838,N,N,1,N,00,N

001230/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160113,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8020,40,2,0.50,464913035,57858,88.94,8010,8110,7940,10370,5590,7980,8035.41,10.53,0,29204,8206,8092,8016,7902,7826,8055,7865,2711,2390,5000,5900,10,1,31800483,2550,21.73,0.16,12,0.18,369.00,51522.00,9480,20250714,-15.40,6300,20250409,27.30,9480,-15.40,20250714,6300,27.30,20250409,9480,-15.40,20250714,6300,27.30,20250409,1.01,Y,001230,5000,2710 억,,3347500,N,N,570,N,00,N
+20250806,150113,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8020,40,2,0.50,427580085,53205,81.78,8010,8110,7940,10370,5590,7980,8036.46,10.53,0,27151,8206,8092,8016,7902,7826,8055,7865,2711,2390,5000,5900,10,1,31800483,2550,21.73,0.16,12,0.17,369.00,51522.00,9480,20250714,-15.40,6300,20250409,27.30,9480,-15.40,20250714,6300,27.30,20250409,9480,-15.40,20250714,6300,27.30,20250409,1.01,Y,001230,5000,2710 억,,3347500,N,N,2580,N,00,N
+20250806,140113,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8040,60,2,0.75,325763855,40534,62.31,8010,8110,7940,10370,5590,7980,8036.81,10.53,0,16789,8206,8092,8016,7902,7826,8055,7865,2711,2390,5000,5900,10,1,31800483,2557,21.79,0.16,12,0.13,369.00,51522.00,9480,20250714,-15.19,6300,20250409,27.62,9480,-15.19,20250714,6300,27.62,20250409,9480,-15.19,20250714,6300,27.62,20250409,1.01,Y,001230,5000,2710 억,,3347500,N,N,2580,N,00,N
+20250806,130113,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8030,50,2,0.63,299732220,37298,57.33,8010,8110,7940,10370,5590,7980,8036.15,10.53,0,15358,8206,8092,8016,7902,7826,8055,7865,2711,2390,5000,5900,10,1,31800483,2554,21.76,0.16,12,0.12,369.00,51522.00,9480,20250714,-15.30,6300,20250409,27.46,9480,-15.30,20250714,6300,27.46,20250409,9480,-15.30,20250714,6300,27.46,20250409,1.01,Y,001230,5000,2710 억,,3347500,N,N,2580,N,00,N
+20250806,120113,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8070,90,2,1.13,197376180,24533,37.71,8010,8110,7940,10370,5590,7980,8045.33,10.53,0,8495,8206,8092,8016,7902,7826,8055,7865,2711,2390,5000,5900,10,1,31800483,2566,21.87,0.16,12,0.08,369.00,51522.00,9480,20250714,-14.87,6300,20250409,28.10,9480,-14.87,20250714,6300,28.10,20250409,9480,-14.87,20250714,6300,28.10,20250409,1.01,Y,001230,5000,2710 억,,3347500,N,N,2580,N,00,N
+20250806,110113,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8070,90,2,1.13,132940350,16557,25.45,8010,8070,7940,10370,5590,7980,8029.25,10.53,0,6485,8206,8092,8016,7902,7826,8055,7865,2711,2390,5000,5900,10,1,31800483,2566,21.87,0.16,12,0.05,369.00,51522.00,9480,20250714,-14.87,6300,20250409,28.10,9480,-14.87,20250714,6300,28.10,20250409,9480,-14.87,20250714,6300,28.10,20250409,1.01,Y,001230,5000,2710 억,,3347500,N,N,2580,N,00,N
+20250806,100113,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8020,40,2,0.50,71548120,8937,13.74,8010,8060,7940,10370,5590,7980,8005.83,10.53,0,3835,8206,8092,8016,7902,7826,8055,7865,2711,2390,5000,5900,10,1,31800483,2550,21.73,0.16,12,0.03,369.00,51522.00,9480,20250714,-15.40,6300,20250409,27.30,9480,-15.40,20250714,6300,27.30,20250409,9480,-15.40,20250714,6300,27.30,20250409,1.01,Y,001230,5000,2710 억,,3347500,N,N,2580,N,00,N
+20250806,090114,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7970,-10,5,-0.13,6388000,800,1.23,8010,8010,7970,10370,5590,7980,7985.00,10.53,0,-580,8206,8092,8016,7902,7826,8055,7865,2711,2390,5000,5900,10,1,31800483,2534,21.60,0.15,12,0.00,369.00,51522.00,9480,20250714,-15.93,6300,20250409,26.51,9480,-15.93,20250714,6300,26.51,20250409,9480,-15.93,20250714,6300,26.51,20250409,1.01,Y,001230,5000,2710 억,,3347500,N,N,2580,N,00,N

001250/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160113,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2630,30,2,1.15,1129187718,429800,101.58,2585,2645,2575,3380,1820,2600,2627.24,2.48,0,162375,2656,2627,2601,2572,2546,2642,2587,2063,780,2500,1870,5,1,82533764,2171,4.00,0.41,12,0.52,657.00,6455.00,4455,20240920,-40.97,2350,20250408,11.91,3200,-17.81,20250324,2350,11.91,20250408,4455,-40.97,20240920,2350,11.91,20250408,5.16,Y,001250,2500,2063 억,,2048445,N,N,1342,N,00,N
+20250806,150113,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2635,35,2,1.35,1042812268,396998,93.83,2585,2645,2575,3380,1820,2600,2626.74,2.48,0,161736,2656,2627,2601,2572,2546,2642,2587,2063,780,2500,1870,5,1,82533764,2175,4.01,0.41,12,0.48,657.00,6455.00,4455,20240920,-40.85,2350,20250408,12.13,3200,-17.66,20250324,2350,12.13,20250408,4455,-40.85,20240920,2350,12.13,20250408,5.16,Y,001250,2500,2063 억,,2048445,N,N,14209,N,00,N
+20250806,140113,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2635,35,2,1.35,913087035,347786,82.20,2585,2645,2575,3380,1820,2600,2625.43,2.48,0,137367,2656,2627,2601,2572,2546,2642,2587,2063,780,2500,1870,5,1,82533764,2175,4.01,0.41,12,0.42,657.00,6455.00,4455,20240920,-40.85,2350,20250408,12.13,3200,-17.66,20250324,2350,12.13,20250408,4455,-40.85,20240920,2350,12.13,20250408,5.16,Y,001250,2500,2063 억,,2048445,N,N,14209,N,00,N
+20250806,130113,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2625,25,2,0.96,793352535,302260,71.44,2585,2645,2575,3380,1820,2600,2624.74,2.48,0,151334,2656,2627,2601,2572,2546,2642,2587,2063,780,2500,1870,5,1,82533764,2167,4.00,0.41,12,0.37,657.00,6455.00,4455,20240920,-41.08,2350,20250408,11.70,3200,-17.97,20250324,2350,11.70,20250408,4455,-41.08,20240920,2350,11.70,20250408,5.16,Y,001250,2500,2063 억,,2048445,N,N,14209,N,00,N
+20250806,120113,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2635,35,2,1.35,733224267,279383,66.03,2585,2645,2575,3380,1820,2600,2624.44,2.48,0,151077,2656,2627,2601,2572,2546,2642,2587,2063,780,2500,1870,5,1,82533764,2175,4.01,0.41,12,0.34,657.00,6455.00,4455,20240920,-40.85,2350,20250408,12.13,3200,-17.66,20250324,2350,12.13,20250408,4455,-40.85,20240920,2350,12.13,20250408,5.16,Y,001250,2500,2063 억,,2048445,N,N,14209,N,00,N
+20250806,110114,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2635,35,2,1.35,687576927,262016,61.92,2585,2645,2575,3380,1820,2600,2624.18,2.48,0,146267,2656,2627,2601,2572,2546,2642,2587,2063,780,2500,1870,5,1,82533764,2175,4.01,0.41,12,0.32,657.00,6455.00,4455,20240920,-40.85,2350,20250408,12.13,3200,-17.66,20250324,2350,12.13,20250408,4455,-40.85,20240920,2350,12.13,20250408,5.16,Y,001250,2500,2063 억,,2048445,N,N,14209,N,00,N
+20250806,100113,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2637,37,2,1.42,437245038,167023,39.47,2585,2640,2575,3380,1820,2600,2617.87,2.48,0,82861,2656,2627,2601,2572,2546,2642,2587,2063,780,2500,1870,5,1,82533764,2176,4.01,0.41,12,0.20,657.00,6455.00,4455,20240920,-40.81,2350,20250408,12.21,3200,-17.59,20250324,2350,12.21,20250408,4455,-40.81,20240920,2350,12.21,20250408,5.16,Y,001250,2500,2063 억,,2048445,N,N,14209,N,00,N
+20250806,090114,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2585,-15,5,-0.58,16604255,6431,1.52,2585,2590,2575,3380,1820,2600,2581.91,2.48,0,193,2656,2627,2601,2572,2546,2642,2587,2063,780,2500,1870,5,1,82533764,2133,3.93,0.40,12,0.01,657.00,6455.00,4455,20240920,-41.98,2350,20250408,10.00,3200,-19.22,20250324,2350,10.00,20250408,4455,-41.98,20240920,2350,10.00,20250408,5.16,Y,001250,2500,2063 억,,2048445,N,N,14209,N,00,N

001260/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160113,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9200,-150,5,-1.60,260002550,27937,146.08,9330,9560,9180,12150,6550,9350,9306.75,1.91,0,2236,9690,9520,9320,9150,8950,9605,9235,492,2800,5000,5980,10,1,9832572,905,14.60,0.75,12,0.28,630.00,12189.00,12240,20250612,-24.84,5950,20241004,54.62,12240,-24.84,20250612,7250,26.90,20250331,12240,-24.84,20250612,5950,54.62,20241004,0.16,Y,001260,5000,491 억,,188089,N,N,10,N,00,N
+20250806,150113,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9260,-90,5,-0.96,252256420,27097,141.68,9330,9560,9180,12150,6550,9350,9309.39,1.91,0,2478,9690,9520,9320,9150,8950,9605,9235,492,2800,5000,5980,10,1,9832572,910,14.70,0.76,12,0.28,630.00,12189.00,12240,20250612,-24.35,5950,20241004,55.63,12240,-24.35,20250612,7250,27.72,20250331,12240,-24.35,20250612,5950,55.63,20241004,0.16,Y,001260,5000,491 억,,188089,N,N,23,N,00,N
+20250806,140113,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9290,-60,5,-0.64,233030300,25020,130.82,9330,9560,9180,12150,6550,9350,9313.76,1.91,0,2198,9690,9520,9320,9150,8950,9605,9235,492,2800,5000,5980,10,1,9832572,913,14.75,0.76,12,0.25,630.00,12189.00,12240,20250612,-24.10,5950,20241004,56.13,12240,-24.10,20250612,7250,28.14,20250331,12240,-24.10,20250612,5950,56.13,20241004,0.16,Y,001260,5000,491 억,,188089,N,N,23,N,00,N
+20250806,130113,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9260,-90,5,-0.96,156251780,16732,87.49,9330,9560,9200,12150,6550,9350,9338.50,1.91,0,1944,9690,9520,9320,9150,8950,9605,9235,492,2800,5000,5980,10,1,9832572,910,14.70,0.76,12,0.17,630.00,12189.00,12240,20250612,-24.35,5950,20241004,55.63,12240,-24.35,20250612,7250,27.72,20250331,12240,-24.35,20250612,5950,55.63,20241004,0.16,Y,001260,5000,491 억,,188089,N,N,23,N,00,N
+20250806,120113,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9340,-10,5,-0.11,104762430,11177,58.44,9330,9560,9200,12150,6550,9350,9373.04,1.91,0,1186,9690,9520,9320,9150,8950,9605,9235,492,2800,5000,5980,10,1,9832572,918,14.83,0.77,12,0.11,630.00,12189.00,12240,20250612,-23.69,5950,20241004,56.97,12240,-23.69,20250612,7250,28.83,20250331,12240,-23.69,20250612,5950,56.97,20241004,0.16,Y,001260,5000,491 억,,188089,N,N,23,N,00,N
+20250806,110114,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9400,50,2,0.53,74389040,7933,41.48,9330,9560,9200,12150,6550,9350,9377.16,1.91,0,812,9690,9520,9320,9150,8950,9605,9235,492,2800,5000,5980,10,1,9832572,924,14.92,0.77,12,0.08,630.00,12189.00,12240,20250612,-23.20,5950,20241004,57.98,12240,-23.20,20250612,7250,29.66,20250331,12240,-23.20,20250612,5950,57.98,20241004,0.16,Y,001260,5000,491 억,,188089,N,N,23,N,00,N
+20250806,100113,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9430,80,2,0.86,63129110,6736,35.22,9330,9560,9200,12150,6550,9350,9371.90,1.91,0,692,9690,9520,9320,9150,8950,9605,9235,492,2800,5000,5980,10,1,9832572,927,14.97,0.77,12,0.07,630.00,12189.00,12240,20250612,-22.96,5950,20241004,58.49,12240,-22.96,20250612,7250,30.07,20250331,12240,-22.96,20250612,5950,58.49,20241004,0.16,Y,001260,5000,491 억,,188089,N,N,23,N,00,N
+20250806,090114,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9250,-100,5,-1.07,20463350,2219,11.60,9330,9330,9200,12150,6550,9350,9221.88,1.91,0,1915,9690,9520,9320,9150,8950,9605,9235,492,2800,5000,5980,10,1,9832572,910,14.68,0.76,12,0.02,630.00,12189.00,12240,20250612,-24.43,5950,20241004,55.46,12240,-24.43,20250612,7250,27.59,20250331,12240,-24.43,20250612,5950,55.46,20241004,0.16,Y,001260,5000,491 억,,188089,N,N,23,N,00,N

001270/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160114,57,100.00,KOSPI,,증권,N,N,N,N, ,N,53600,-400,5,-0.74,1734149950,32329,51.48,52800,54700,52700,70200,37800,54000,53640.51,0.83,0,-912,56133,55066,53583,52516,51033,55600,53050,518,16200,5000,36720,100,1,10369886,5558,23.15,0.86,12,0.31,2315.00,61982.00,78000,20250711,-31.28,23600,20240805,127.12,78000,-31.28,20250711,24550,118.33,20250407,78000,-31.28,20250711,24300,120.58,20240806,0.69,Y,001270,5000,518 억,,85920,N,N,692,N,00,N
+20250806,150113,57,100.00,KOSPI,,증권,N,N,N,N, ,N,53600,-400,5,-0.74,1694253450,31585,50.30,52800,54700,52700,70200,37800,54000,53640.88,0.83,0,-763,56133,55066,53583,52516,51033,55600,53050,518,16200,5000,36720,100,1,10369886,5558,23.15,0.86,12,0.30,2315.00,61982.00,78000,20250711,-31.28,23600,20240805,127.12,78000,-31.28,20250711,24550,118.33,20250407,78000,-31.28,20250711,24300,120.58,20240806,0.69,Y,001270,5000,518 억,,85920,N,N,1679,N,00,N
+20250806,140114,57,100.00,KOSPI,,증권,N,N,N,N, ,N,53700,-300,5,-0.56,1576256750,29388,46.80,52800,54700,52700,70200,37800,54000,53635.86,0.83,0,-420,56133,55066,53583,52516,51033,55600,53050,518,16200,5000,36720,100,1,10369886,5569,23.20,0.87,12,0.28,2315.00,61982.00,78000,20250711,-31.15,23600,20240805,127.54,78000,-31.15,20250711,24550,118.74,20250407,78000,-31.15,20250711,24300,120.99,20240806,0.69,Y,001270,5000,518 억,,85920,N,N,1679,N,00,N
+20250806,130114,57,100.00,KOSPI,,증권,N,N,N,N, ,N,54300,300,2,0.56,1385847550,25862,41.18,52800,54700,52700,70200,37800,54000,53585.98,0.83,0,-752,56133,55066,53583,52516,51033,55600,53050,518,16200,5000,36720,100,1,10369886,5631,23.46,0.88,12,0.25,2315.00,61982.00,78000,20250711,-30.38,23600,20240805,130.08,78000,-30.38,20250711,24550,121.18,20250407,78000,-30.38,20250711,24300,123.46,20240806,0.69,Y,001270,5000,518 억,,85920,N,N,1679,N,00,N
+20250806,120113,57,100.00,KOSPI,,증권,N,N,N,N, ,N,54100,100,2,0.19,1195039050,22348,35.59,52800,54500,52700,70200,37800,54000,53473.69,0.83,0,-469,56133,55066,53583,52516,51033,55600,53050,518,16200,5000,36720,100,1,10369886,5610,23.37,0.87,12,0.22,2315.00,61982.00,78000,20250711,-30.64,23600,20240805,129.24,78000,-30.64,20250711,24550,120.37,20250407,78000,-30.64,20250711,24300,122.63,20240806,0.69,Y,001270,5000,518 억,,85920,N,N,1679,N,00,N
+20250806,110114,57,100.00,KOSPI,,증권,N,N,N,N, ,N,53500,-500,5,-0.93,989207150,18531,29.51,52800,54100,52700,70200,37800,54000,53380.64,0.83,0,-247,56133,55066,53583,52516,51033,55600,53050,518,16200,5000,36720,100,1,10369886,5548,23.11,0.86,12,0.18,2315.00,61982.00,78000,20250711,-31.41,23600,20240805,126.69,78000,-31.41,20250711,24550,117.92,20250407,78000,-31.41,20250711,24300,120.16,20240806,0.69,Y,001270,5000,518 억,,85920,N,N,1679,N,00,N
+20250806,100113,57,100.00,KOSPI,,증권,N,N,N,N, ,N,53300,-700,5,-1.30,528800400,9955,15.85,52800,53800,52700,70200,37800,54000,53117.57,0.83,0,737,56133,55066,53583,52516,51033,55600,53050,518,16200,5000,36720,100,1,10369886,5527,23.02,0.86,12,0.10,2315.00,61982.00,78000,20250711,-31.67,23600,20240805,125.85,78000,-31.67,20250711,24550,117.11,20250407,78000,-31.67,20250711,24300,119.34,20240806,0.69,Y,001270,5000,518 억,,85920,N,N,1679,N,00,N
+20250806,090114,57,100.00,KOSPI,,증권,N,N,N,N, ,N,53300,-700,5,-1.30,42085800,794,1.26,52800,53500,52800,70200,37800,54000,52983.01,0.83,0,43,56133,55066,53583,52516,51033,55600,53050,518,16200,5000,36720,100,1,10369886,5527,23.02,0.86,12,0.01,2315.00,61982.00,78000,20250711,-31.67,23600,20240805,125.85,78000,-31.67,20250711,24550,117.11,20250407,78000,-31.67,20250711,24300,119.34,20240806,0.69,Y,001270,5000,518 억,,85920,N,N,1679,N,00,N

001290/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160114,57,100.00,KOSPI,,증권,N,N,N,N, ,N,671,1,2,0.15,130124197,194360,52.33,677,677,662,871,469,670,669.50,1.16,0,30448,689,679,670,660,651,684,665,1096,201,1000,440,1,1,108337120,727,-1.54,0.39,12,0.18,-437.00,1703.00,950,20250710,-29.37,397,20250409,69.02,950,-29.37,20250710,397,69.02,20250409,950,-29.37,20250710,397,69.02,20250409,0.75,Y,001290,1000,1096 억,,1253560,N,N,2,N,00,N
+20250806,150114,57,100.00,KOSPI,,증권,N,N,N,N, ,N,670,0,3,0.00,124569531,186083,50.10,677,677,662,871,469,670,669.43,1.16,0,29604,689,679,670,660,651,684,665,1096,201,1000,440,1,1,108337120,726,-1.53,0.39,12,0.17,-437.00,1703.00,950,20250710,-29.47,397,20250409,68.77,950,-29.47,20250710,397,68.77,20250409,950,-29.47,20250710,397,68.77,20250409,0.75,Y,001290,1000,1096 억,,1253560,N,N,9958,N,00,N
+20250806,140114,57,100.00,KOSPI,,증권,N,N,N,N, ,N,671,1,2,0.15,103288423,154349,41.56,677,677,662,871,469,670,669.19,1.16,0,20600,689,679,670,660,651,684,665,1096,201,1000,440,1,1,108337120,727,-1.54,0.39,12,0.14,-437.00,1703.00,950,20250710,-29.37,397,20250409,69.02,950,-29.37,20250710,397,69.02,20250409,950,-29.37,20250710,397,69.02,20250409,0.75,Y,001290,1000,1096 억,,1253560,N,N,9958,N,00,N
+20250806,130114,57,100.00,KOSPI,,증권,N,N,N,N, ,N,666,-4,5,-0.60,79425942,118674,31.95,677,677,662,871,469,670,669.28,1.16,0,21866,689,679,670,660,651,684,665,1096,201,1000,440,1,1,108337120,722,-1.52,0.39,12,0.11,-437.00,1703.00,950,20250710,-29.89,397,20250409,67.76,950,-29.89,20250710,397,67.76,20250409,950,-29.89,20250710,397,67.76,20250409,0.75,Y,001290,1000,1096 억,,1253560,N,N,9958,N,00,N
+20250806,120113,57,100.00,KOSPI,,증권,N,N,N,N, ,N,670,0,3,0.00,62096186,92736,24.97,677,677,662,871,469,670,669.60,1.16,0,31295,689,679,670,660,651,684,665,1096,201,1000,440,1,1,108337120,726,-1.53,0.39,12,0.09,-437.00,1703.00,950,20250710,-29.47,397,20250409,68.77,950,-29.47,20250710,397,68.77,20250409,950,-29.47,20250710,397,68.77,20250409,0.75,Y,001290,1000,1096 억,,1253560,N,N,9958,N,00,N
+20250806,110114,57,100.00,KOSPI,,증권,N,N,N,N, ,N,670,0,3,0.00,49908485,74555,20.07,677,677,662,871,469,670,669.42,1.16,0,27217,689,679,670,660,651,684,665,1096,201,1000,440,1,1,108337120,726,-1.53,0.39,12,0.07,-437.00,1703.00,950,20250710,-29.47,397,20250409,68.77,950,-29.47,20250710,397,68.77,20250409,950,-29.47,20250710,397,68.77,20250409,0.75,Y,001290,1000,1096 억,,1253560,N,N,9958,N,00,N
+20250806,100113,57,100.00,KOSPI,,증권,N,N,N,N, ,N,670,0,3,0.00,35451810,53019,14.27,677,677,662,871,469,670,668.66,1.16,0,17722,689,679,670,660,651,684,665,1096,201,1000,440,1,1,108337120,726,-1.53,0.39,12,0.05,-437.00,1703.00,950,20250710,-29.47,397,20250409,68.77,950,-29.47,20250710,397,68.77,20250409,950,-29.47,20250710,397,68.77,20250409,0.75,Y,001290,1000,1096 억,,1253560,N,N,9958,N,00,N
+20250806,090115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,666,-4,5,-0.60,337309,499,0.13,677,677,666,871,469,670,675.97,1.16,0,-59,689,679,670,660,651,684,665,1096,201,1000,440,1,1,108337120,722,-1.52,0.39,12,0.00,-437.00,1703.00,950,20250710,-29.89,397,20250409,67.76,950,-29.89,20250710,397,67.76,20250409,950,-29.89,20250710,397,67.76,20250409,0.75,Y,001290,1000,1096 억,,1253560,N,N,9958,N,00,N

001340/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160114,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,100,2,1.69,424623850,70698,101.30,5840,6100,5840,7670,4130,5900,6006.16,1.89,0,28074,6166,6032,5886,5752,5606,6100,5820,225,1770,500,4130,10,1,44918407,2695,75.00,1.26,12,0.16,80.00,4767.00,12120,20241011,-50.50,5220,20250409,14.94,8160,-26.47,20250107,5220,14.94,20250409,12120,-50.50,20241011,5220,14.94,20250409,1.01,Y,001340,500,224 억,,847689,N,N,3,N,00,N
+20250806,150114,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,130,2,2.20,395309240,65820,94.31,5840,6100,5840,7670,4130,5900,6005.91,1.89,0,24901,6166,6032,5886,5752,5606,6100,5820,225,1770,500,4130,10,1,44918407,2709,75.38,1.26,12,0.15,80.00,4767.00,12120,20241011,-50.25,5220,20250409,15.52,8160,-26.10,20250107,5220,15.52,20250409,12120,-50.25,20241011,5220,15.52,20250409,1.01,Y,001340,500,224 억,,847689,N,N,215,N,00,N
+20250806,140114,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5990,90,2,1.53,364081310,60618,86.86,5840,6100,5840,7670,4130,5900,6006.16,1.89,0,21284,6166,6032,5886,5752,5606,6100,5820,225,1770,500,4130,10,1,44918407,2691,74.88,1.26,12,0.13,80.00,4767.00,12120,20241011,-50.58,5220,20250409,14.75,8160,-26.59,20250107,5220,14.75,20250409,12120,-50.58,20241011,5220,14.75,20250409,1.01,Y,001340,500,224 억,,847689,N,N,215,N,00,N
+20250806,130114,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5970,70,2,1.19,334701110,55698,79.81,5840,6100,5840,7670,4130,5900,6009.21,1.89,0,21648,6166,6032,5886,5752,5606,6100,5820,225,1770,500,4130,10,1,44918407,2682,74.62,1.25,12,0.12,80.00,4767.00,12120,20241011,-50.74,5220,20250409,14.37,8160,-26.84,20250107,5220,14.37,20250409,12120,-50.74,20241011,5220,14.37,20250409,1.01,Y,001340,500,224 억,,847689,N,N,215,N,00,N
+20250806,120114,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5950,50,2,0.85,318403270,52963,75.89,5840,6100,5840,7670,4130,5900,6011.81,1.89,0,20706,6166,6032,5886,5752,5606,6100,5820,225,1770,500,4130,10,1,44918407,2673,74.38,1.25,12,0.12,80.00,4767.00,12120,20241011,-50.91,5220,20250409,13.98,8160,-27.08,20250107,5220,13.98,20250409,12120,-50.91,20241011,5220,13.98,20250409,1.01,Y,001340,500,224 억,,847689,N,N,215,N,00,N
+20250806,110114,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6010,110,2,1.86,296478480,49293,70.63,5840,6100,5840,7670,4130,5900,6014.62,1.89,0,21356,6166,6032,5886,5752,5606,6100,5820,225,1770,500,4130,10,1,44918407,2700,75.12,1.26,12,0.11,80.00,4767.00,12120,20241011,-50.41,5220,20250409,15.13,8160,-26.35,20250107,5220,15.13,20250409,12120,-50.41,20241011,5220,15.13,20250409,1.01,Y,001340,500,224 억,,847689,N,N,215,N,00,N
+20250806,100114,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,150,2,2.54,250322310,41633,59.66,5840,6100,5840,7670,4130,5900,6012.59,1.89,0,23921,6166,6032,5886,5752,5606,6100,5820,225,1770,500,4130,10,1,44918407,2718,75.62,1.27,12,0.09,80.00,4767.00,12120,20241011,-50.08,5220,20250409,15.90,8160,-25.86,20250107,5220,15.90,20250409,12120,-50.08,20241011,5220,15.90,20250409,1.01,Y,001340,500,224 억,,847689,N,N,215,N,00,N
+20250806,090115,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5900,0,3,0.00,15863600,2716,3.89,5840,5920,5840,7670,4130,5900,5840.80,1.89,0,990,6166,6032,5886,5752,5606,6100,5820,225,1770,500,4130,10,1,44918407,2650,73.75,1.24,12,0.01,80.00,4767.00,12120,20241011,-51.32,5220,20250409,13.03,8160,-27.70,20250107,5220,13.03,20250409,12120,-51.32,20241011,5220,13.03,20250409,1.01,Y,001340,500,224 억,,847689,N,N,215,N,00,N

001360/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160114,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1570,-5,5,-0.32,214345869,136156,77.92,1575,1589,1560,2045,1103,1575,1574.27,4.69,0,-7200,1597,1585,1570,1558,1543,1592,1565,471,470,500,1160,1,1,94162079,1478,-10.13,1.39,12,0.14,-155.00,1126.00,2220,20240925,-29.28,1388,20250409,13.11,1990,-21.11,20250617,1388,13.11,20250409,2220,-29.28,20240925,1388,13.11,20250409,0.61,Y,001360,500,470 억,,4415375,N,N,118,N,00,N
+20250806,150114,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1582,7,2,0.44,193951927,123179,70.50,1575,1589,1560,2045,1103,1575,1574.55,4.69,0,-8947,1597,1585,1570,1558,1543,1592,1565,471,470,500,1160,1,1,94162079,1490,-10.21,1.40,12,0.13,-155.00,1126.00,2220,20240925,-28.74,1388,20250409,13.98,1990,-20.50,20250617,1388,13.98,20250409,2220,-28.74,20240925,1388,13.98,20250409,0.61,Y,001360,500,470 억,,4415375,N,N,50,N,00,N
+20250806,140114,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1577,2,2,0.13,179444198,113991,65.24,1575,1589,1560,2045,1103,1575,1574.20,4.69,0,-5819,1597,1585,1570,1558,1543,1592,1565,471,470,500,1160,1,1,94162079,1485,-10.17,1.40,12,0.12,-155.00,1126.00,2220,20240925,-28.96,1388,20250409,13.62,1990,-20.75,20250617,1388,13.62,20250409,2220,-28.96,20240925,1388,13.62,20250409,0.61,Y,001360,500,470 억,,4415375,N,N,50,N,00,N
+20250806,130114,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1573,-2,5,-0.13,128066004,81394,46.58,1575,1589,1560,2045,1103,1575,1573.41,4.69,0,151,1597,1585,1570,1558,1543,1592,1565,471,470,500,1160,1,1,94162079,1481,-10.15,1.40,12,0.09,-155.00,1126.00,2220,20240925,-29.14,1388,20250409,13.33,1990,-20.95,20250617,1388,13.33,20250409,2220,-29.14,20240925,1388,13.33,20250409,0.61,Y,001360,500,470 억,,4415375,N,N,50,N,00,N
+20250806,120114,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1576,1,2,0.06,125712431,79897,45.72,1575,1589,1560,2045,1103,1575,1573.43,4.69,0,1171,1597,1585,1570,1558,1543,1592,1565,471,470,500,1160,1,1,94162079,1484,-10.17,1.40,12,0.08,-155.00,1126.00,2220,20240925,-29.01,1388,20250409,13.54,1990,-20.80,20250617,1388,13.54,20250409,2220,-29.01,20240925,1388,13.54,20250409,0.61,Y,001360,500,470 억,,4415375,N,N,50,N,00,N
+20250806,110115,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1582,7,2,0.44,94585533,60174,34.44,1575,1589,1560,2045,1103,1575,1571.87,4.69,0,13757,1597,1585,1570,1558,1543,1592,1565,471,470,500,1160,1,1,94162079,1490,-10.21,1.40,12,0.06,-155.00,1126.00,2220,20240925,-28.74,1388,20250409,13.98,1990,-20.50,20250617,1388,13.98,20250409,2220,-28.74,20240925,1388,13.98,20250409,0.61,Y,001360,500,470 억,,4415375,N,N,50,N,00,N
+20250806,100114,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1579,4,2,0.25,71489631,45573,26.08,1575,1582,1560,2045,1103,1575,1568.68,4.69,0,16157,1597,1585,1570,1558,1543,1592,1565,471,470,500,1160,1,1,94162079,1487,-10.19,1.40,12,0.05,-155.00,1126.00,2220,20240925,-28.87,1388,20250409,13.76,1990,-20.65,20250617,1388,13.76,20250409,2220,-28.87,20240925,1388,13.76,20250409,0.61,Y,001360,500,470 억,,4415375,N,N,50,N,00,N
+20250806,090115,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1571,-4,5,-0.25,1874838,1191,0.68,1575,1575,1571,2045,1103,1575,1574.17,4.69,0,-825,1597,1585,1570,1558,1543,1592,1565,471,470,500,1160,1,1,94162079,1479,-10.14,1.40,12,0.00,-155.00,1126.00,2220,20240925,-29.23,1388,20250409,13.18,1990,-21.06,20250617,1388,13.18,20250409,2220,-29.23,20240925,1388,13.18,20250409,0.61,Y,001360,500,470 억,,4415375,N,N,50,N,00,N

001380/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160114,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1663,-5,5,-0.30,100048948,60511,42.88,1651,1665,1645,2165,1168,1668,1653.40,4.83,0,10833,1702,1684,1667,1649,1632,1694,1659,225,497,500,1030,1,1,44964143,748,11.88,0.50,12,0.13,140.00,3331.00,4820,20241219,-65.50,1604,20250801,3.68,4235,-60.73,20250120,1604,3.68,20250801,4820,-65.50,20241219,1604,3.68,20250801,4.38,Y,001380,500,224 억,,2171780,N,N,539,N,00,N
+20250806,150114,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1658,-10,5,-0.60,94660810,57265,40.58,1651,1665,1645,2165,1168,1668,1653.03,4.83,0,10148,1702,1684,1667,1649,1632,1694,1659,225,497,500,1030,1,1,44964143,746,11.84,0.50,12,0.13,140.00,3331.00,4820,20241219,-65.60,1604,20250801,3.37,4235,-60.85,20250120,1604,3.37,20250801,4820,-65.60,20241219,1604,3.37,20250801,4.38,Y,001380,500,224 억,,2171780,N,N,101,N,00,N
+20250806,140115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1653,-15,5,-0.90,90442224,54713,38.77,1651,1665,1645,2165,1168,1668,1653.03,4.83,0,10387,1702,1684,1667,1649,1632,1694,1659,225,497,500,1030,1,1,44964143,743,11.81,0.50,12,0.12,140.00,3331.00,4820,20241219,-65.71,1604,20250801,3.05,4235,-60.97,20250120,1604,3.05,20250801,4820,-65.71,20241219,1604,3.05,20250801,4.38,Y,001380,500,224 억,,2171780,N,N,101,N,00,N
+20250806,130115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1653,-15,5,-0.90,65463182,39568,28.04,1651,1665,1648,2165,1168,1668,1654.45,4.83,0,11490,1702,1684,1667,1649,1632,1694,1659,225,497,500,1030,1,1,44964143,743,11.81,0.50,12,0.09,140.00,3331.00,4820,20241219,-65.71,1604,20250801,3.05,4235,-60.97,20250120,1604,3.05,20250801,4820,-65.71,20241219,1604,3.05,20250801,4.38,Y,001380,500,224 억,,2171780,N,N,101,N,00,N
+20250806,120114,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1653,-15,5,-0.90,61965256,37454,26.54,1651,1665,1648,2165,1168,1668,1654.44,4.83,0,12285,1702,1684,1667,1649,1632,1694,1659,225,497,500,1030,1,1,44964143,743,11.81,0.50,12,0.08,140.00,3331.00,4820,20241219,-65.71,1604,20250801,3.05,4235,-60.97,20250120,1604,3.05,20250801,4820,-65.71,20241219,1604,3.05,20250801,4.38,Y,001380,500,224 억,,2171780,N,N,101,N,00,N
+20250806,110115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1661,-7,5,-0.42,55116214,33318,23.61,1651,1665,1648,2165,1168,1668,1654.25,4.83,0,10554,1702,1684,1667,1649,1632,1694,1659,225,497,500,1030,1,1,44964143,747,11.86,0.50,12,0.07,140.00,3331.00,4820,20241219,-65.54,1604,20250801,3.55,4235,-60.78,20250120,1604,3.55,20250801,4820,-65.54,20241219,1604,3.55,20250801,4.38,Y,001380,500,224 억,,2171780,N,N,101,N,00,N
+20250806,100114,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1661,-7,5,-0.42,45865023,27743,19.66,1651,1663,1648,2165,1168,1668,1653.21,4.83,0,7404,1702,1684,1667,1649,1632,1694,1659,225,497,500,1030,1,1,44964143,747,11.86,0.50,12,0.06,140.00,3331.00,4820,20241219,-65.54,1604,20250801,3.55,4235,-60.78,20250120,1604,3.55,20250801,4820,-65.54,20241219,1604,3.55,20250801,4.38,Y,001380,500,224 억,,2171780,N,N,101,N,00,N
+20250806,090115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1652,-16,5,-0.96,16160074,9788,6.94,1651,1653,1651,2165,1168,1668,1651.01,4.83,0,2960,1702,1684,1667,1649,1632,1694,1659,225,497,500,1030,1,1,44964143,743,11.80,0.50,12,0.02,140.00,3331.00,4820,20241219,-65.73,1604,20250801,2.99,4235,-60.99,20250120,1604,2.99,20250801,4820,-65.73,20241219,1604,2.99,20250801,4.38,Y,001380,500,224 억,,2171780,N,N,101,N,00,N

001390/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160115,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4450,80,2,1.83,465354322,104908,106.85,4400,4480,4355,5680,3060,4370,4435.77,7.15,0,20943,4480,4425,4370,4315,4260,4452,4342,711,1310,1000,3050,5,1,68469040,3047,4.93,0.32,12,0.15,903.00,13897.00,5200,20250715,-14.42,3310,20241209,34.44,5200,-14.42,20250715,3380,31.66,20250407,5200,-14.42,20250715,3310,34.44,20241209,2.62,Y,001390,1000,711 억,,4896575,N,N,2047,N,00,N
+20250806,150114,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4460,90,2,2.06,440628352,99348,101.19,4400,4480,4355,5680,3060,4370,4435.20,7.15,0,20969,4480,4425,4370,4315,4260,4452,4342,711,1310,1000,3050,5,1,68469040,3054,4.94,0.32,12,0.15,903.00,13897.00,5200,20250715,-14.23,3310,20241209,34.74,5200,-14.23,20250715,3380,31.95,20250407,5200,-14.23,20250715,3310,34.74,20241209,2.62,Y,001390,1000,711 억,,4896575,N,N,2625,N,00,N
+20250806,140115,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4430,60,2,1.37,411603205,92810,94.53,4400,4480,4355,5680,3060,4370,4434.90,7.15,0,16550,4480,4425,4370,4315,4260,4452,4342,711,1310,1000,3050,5,1,68469040,3033,4.91,0.32,12,0.14,903.00,13897.00,5200,20250715,-14.81,3310,20241209,33.84,5200,-14.81,20250715,3380,31.07,20250407,5200,-14.81,20250715,3310,33.84,20241209,2.62,Y,001390,1000,711 억,,4896575,N,N,2625,N,00,N
+20250806,130115,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4435,65,2,1.49,343087507,77364,78.80,4400,4480,4355,5680,3060,4370,4434.72,7.15,0,8407,4480,4425,4370,4315,4260,4452,4342,711,1310,1000,3050,5,1,68469040,3037,4.91,0.32,12,0.11,903.00,13897.00,5200,20250715,-14.71,3310,20241209,33.99,5200,-14.71,20250715,3380,31.21,20250407,5200,-14.71,20250715,3310,33.99,20241209,2.62,Y,001390,1000,711 억,,4896575,N,N,2625,N,00,N
+20250806,120114,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4445,75,2,1.72,285673197,64439,65.63,4400,4480,4355,5680,3060,4370,4433.23,7.15,0,8110,4480,4425,4370,4315,4260,4452,4342,711,1310,1000,3050,5,1,68469040,3043,4.92,0.32,12,0.09,903.00,13897.00,5200,20250715,-14.52,3310,20241209,34.29,5200,-14.52,20250715,3380,31.51,20250407,5200,-14.52,20250715,3310,34.29,20241209,2.62,Y,001390,1000,711 억,,4896575,N,N,2625,N,00,N
+20250806,110115,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4460,90,2,2.06,252434447,56960,58.02,4400,4480,4355,5680,3060,4370,4431.78,7.15,0,11488,4480,4425,4370,4315,4260,4452,4342,711,1310,1000,3050,5,1,68469040,3054,4.94,0.32,12,0.08,903.00,13897.00,5200,20250715,-14.23,3310,20241209,34.74,5200,-14.23,20250715,3380,31.95,20250407,5200,-14.23,20250715,3310,34.74,20241209,2.62,Y,001390,1000,711 억,,4896575,N,N,2625,N,00,N
+20250806,100114,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4460,90,2,2.06,188418012,42610,43.40,4400,4460,4355,5680,3060,4370,4421.92,7.15,0,15688,4480,4425,4370,4315,4260,4452,4342,711,1310,1000,3050,5,1,68469040,3054,4.94,0.32,12,0.06,903.00,13897.00,5200,20250715,-14.23,3310,20241209,34.74,5200,-14.23,20250715,3380,31.95,20250407,5200,-14.23,20250715,3310,34.74,20241209,2.62,Y,001390,1000,711 억,,4896575,N,N,2625,N,00,N
+20250806,090115,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4365,-5,5,-0.11,6208940,1422,1.45,4400,4400,4355,5680,3060,4370,4366.34,7.15,0,-195,4480,4425,4370,4315,4260,4452,4342,711,1310,1000,3050,5,1,68469040,2989,4.83,0.31,12,0.00,903.00,13897.00,5200,20250715,-16.06,3310,20241209,31.87,5200,-16.06,20250715,3380,29.14,20250407,5200,-16.06,20250715,3310,31.87,20241209,2.62,Y,001390,1000,711 억,,4896575,N,N,2625,N,00,N

001420/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,90,2,2.45,13004365,3493,61.15,3680,3795,3680,4780,2580,3680,3722.98,2.49,0,1,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,287,1.64,0.62,12,0.05,2299.00,6062.00,4550,20250702,-17.14,2790,20241209,35.13,4550,-17.14,20250702,3220,17.08,20250328,4550,-17.14,20250702,2790,35.13,20241209,0.00,Y,001420,500,38 억,,189312,N,N,15,N,00,N
+20250806,150115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3730,50,2,1.36,12940290,3476,60.85,3680,3795,3680,4780,2580,3680,3722.75,2.49,0,5,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,283,1.62,0.62,12,0.05,2299.00,6062.00,4550,20250702,-18.02,2790,20241209,33.69,4550,-18.02,20250702,3220,15.84,20250328,4550,-18.02,20250702,2790,33.69,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N
+20250806,140115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,30,2,0.82,11940590,3207,56.14,3680,3795,3680,4780,2580,3680,3723.29,2.49,0,-4,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,282,1.61,0.61,12,0.04,2299.00,6062.00,4550,20250702,-18.46,2790,20241209,32.97,4550,-18.46,20250702,3220,15.22,20250328,4550,-18.46,20250702,2790,32.97,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N
+20250806,130115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,30,2,0.82,11940590,3207,56.14,3680,3795,3680,4780,2580,3680,3723.29,2.49,0,-4,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,282,1.61,0.61,12,0.04,2299.00,6062.00,4550,20250702,-18.46,2790,20241209,32.97,4550,-18.46,20250702,3220,15.22,20250328,4550,-18.46,20250702,2790,32.97,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N
+20250806,120115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,85,2,2.31,6761875,1810,31.69,3680,3795,3680,4780,2580,3680,3735.84,2.49,0,-5,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,286,1.64,0.62,12,0.02,2299.00,6062.00,4550,20250702,-17.25,2790,20241209,34.95,4550,-17.25,20250702,3220,16.93,20250328,4550,-17.25,20250702,2790,34.95,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N
+20250806,110115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,90,2,2.45,6720455,1799,31.50,3680,3795,3680,4780,2580,3680,3735.66,2.49,0,-5,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,287,1.64,0.62,12,0.02,2299.00,6062.00,4550,20250702,-17.14,2790,20241209,35.13,4550,-17.14,20250702,3220,17.08,20250328,4550,-17.14,20250702,2790,35.13,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N
+20250806,100114,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,60,2,1.63,4730230,1267,22.18,3680,3795,3680,4780,2580,3680,3733.41,2.49,0,0,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,284,1.63,0.62,12,0.02,2299.00,6062.00,4550,20250702,-17.80,2790,20241209,34.05,4550,-17.80,20250702,3220,16.15,20250328,4550,-17.80,20250702,2790,34.05,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N
+20250806,090116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3690,10,2,0.27,544650,148,2.59,3680,3690,3680,4780,2580,3680,3680.07,2.49,0,1,3810,3745,3700,3635,3590,3722,3612,38,1100,500,2500,5,1,7600000,280,1.61,0.61,12,0.00,2299.00,6062.00,4550,20250702,-18.90,2790,20241209,32.26,4550,-18.90,20250702,3220,14.60,20250328,4550,-18.90,20250702,2790,32.26,20241209,0.00,Y,001420,500,38 억,,189312,N,N,36,N,00,N

001430/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160115,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,30500,1400,2,4.81,4547974475,149362,47.58,29350,31000,29350,37800,20400,29100,30449.34,7.60,0,8647,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10938,54.08,0.56,12,0.42,564.00,54089.00,35150,20250724,-13.23,14750,20250409,106.78,35150,-13.23,20250724,14750,106.78,20250409,35150,-13.23,20250724,14750,106.78,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,29910,N,00,N
+20250806,150115,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,30500,1400,2,4.81,4009821575,131666,41.94,29350,31000,29350,37800,20400,29100,30454.50,7.60,0,6001,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10938,54.08,0.56,12,0.37,564.00,54089.00,35150,20250724,-13.23,14750,20250409,106.78,35150,-13.23,20250724,14750,106.78,20250409,35150,-13.23,20250724,14750,106.78,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N
+20250806,140115,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,30550,1450,2,4.98,3498380250,114893,36.60,29350,31000,29350,37800,20400,29100,30449.03,7.60,0,11639,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10956,54.17,0.56,12,0.32,564.00,54089.00,35150,20250724,-13.09,14750,20250409,107.12,35150,-13.09,20250724,14750,107.12,20250409,35150,-13.09,20250724,14750,107.12,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N
+20250806,130115,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,30450,1350,2,4.64,2971046000,97620,31.10,29350,31000,29350,37800,20400,29100,30434.81,7.60,0,13465,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10920,53.99,0.56,12,0.27,564.00,54089.00,35150,20250724,-13.37,14750,20250409,106.44,35150,-13.37,20250724,14750,106.44,20250409,35150,-13.37,20250724,14750,106.44,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N
+20250806,120115,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,30600,1500,2,5.15,2424252650,79729,25.40,29350,31000,29350,37800,20400,29100,30406.16,7.60,0,14210,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10974,54.26,0.57,12,0.22,564.00,54089.00,35150,20250724,-12.94,14750,20250409,107.46,35150,-12.94,20250724,14750,107.46,20250409,35150,-12.94,20250724,14750,107.46,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N
+20250806,110116,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,30600,1500,2,5.15,1339641825,44459,14.16,29350,30700,29350,37800,20400,29100,30132.07,7.60,0,14475,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10974,54.26,0.57,12,0.12,564.00,54089.00,35150,20250724,-12.94,14750,20250409,107.46,35150,-12.94,20250724,14750,107.46,20250409,35150,-12.94,20250724,14750,107.46,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N
+20250806,100115,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,29900,800,2,2.75,534672675,17956,5.72,29350,30100,29350,37800,20400,29100,29776.83,7.60,0,3732,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10723,53.01,0.55,12,0.05,564.00,54089.00,35150,20250724,-14.94,14750,20250409,102.71,35150,-14.94,20250724,14750,102.71,20250409,35150,-14.94,20250724,14750,102.71,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N
+20250806,090116,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,29600,500,2,1.72,49201600,1673,0.53,29350,29650,29350,37800,20400,29100,29409.21,7.60,0,590,31900,30500,29600,28200,27300,30050,27750,2193,8700,5000,20950,50,1,35862119,10615,52.48,0.55,12,0.00,564.00,54089.00,35150,20250724,-15.79,14750,20250409,100.68,35150,-15.79,20250724,14750,100.68,20250409,35150,-15.79,20250724,14750,100.68,20250409,0.61,Y,001430,5000,2193 억,,2724430,N,N,17374,N,00,N

001440/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160115,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,16420,-30,5,-0.18,15470870015,950948,44.60,16260,16440,16040,21350,11520,16450,16268.85,7.56,0,-60735,16856,16652,16346,16142,15836,16755,16245,1864,4900,1000,12170,10,1,186447300,30615,41.05,2.08,12,0.51,400.00,7910.00,18170,20250625,-9.63,10000,20241209,64.20,18170,-9.63,20250625,10020,63.87,20250409,18170,-9.63,20250625,10000,64.20,20241209,2.71,Y,001440,1000,1864 억,,14102784,N,N,19290,N,00,N
+20250806,150115,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,16400,-50,5,-0.30,14430919795,887583,41.63,16260,16440,16040,21350,11520,16450,16258.67,7.56,0,-66132,16856,16652,16346,16142,15836,16755,16245,1864,4900,1000,12170,10,1,186447300,30577,41.00,2.07,12,0.48,400.00,7910.00,18170,20250625,-9.74,10000,20241209,64.00,18170,-9.74,20250625,10020,63.67,20250409,18170,-9.74,20250625,10000,64.00,20241209,2.71,Y,001440,1000,1864 억,,14102784,N,N,30876,N,00,N
+20250806,140115,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,16365,-85,5,-0.52,12833619640,790009,37.05,16260,16440,16040,21350,11520,16450,16244.90,7.56,0,-74723,16856,16652,16346,16142,15836,16755,16245,1864,4900,1000,12170,10,1,186447300,30512,40.91,2.07,12,0.42,400.00,7910.00,18170,20250625,-9.93,10000,20241209,63.65,18170,-9.93,20250625,10020,63.32,20250409,18170,-9.93,20250625,10000,63.65,20241209,2.71,Y,001440,1000,1864 억,,14102784,N,N,30876,N,00,N
+20250806,130115,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,16410,-40,5,-0.24,11593386550,714290,33.50,16260,16440,16040,21350,11520,16450,16230.64,7.56,0,-70309,16856,16652,16346,16142,15836,16755,16245,1864,4900,1000,12170,10,1,186447300,30596,41.02,2.07,12,0.38,400.00,7910.00,18170,20250625,-9.69,10000,20241209,64.10,18170,-9.69,20250625,10020,63.77,20250409,18170,-9.69,20250625,10000,64.10,20241209,2.71,Y,001440,1000,1864 억,,14102784,N,N,30876,N,00,N
+20250806,120115,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,16300,-150,5,-0.91,9188453570,567358,26.61,16260,16350,16040,21350,11520,16450,16195.16,7.56,0,-55784,16856,16652,16346,16142,15836,16755,16245,1864,4900,1000,12170,10,1,186447300,30391,40.75,2.06,12,0.30,400.00,7910.00,18170,20250625,-10.29,10000,20241209,63.00,18170,-10.29,20250625,10020,62.67,20250409,18170,-10.29,20250625,10000,63.00,20241209,2.71,Y,001440,1000,1864 억,,14102784,N,N,30876,N,00,N
+20250806,110116,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,16280,-170,5,-1.03,7551899975,467020,21.90,16260,16310,16040,21350,11520,16450,16170.40,7.56,0,-61168,16856,16652,16346,16142,15836,16755,16245,1864,4900,1000,12170,10,1,186447300,30354,40.70,2.06,12,0.25,400.00,7910.00,18170,20250625,-10.40,10000,20241209,62.80,18170,-10.40,20250625,10020,62.48,20250409,18170,-10.40,20250625,10000,62.80,20241209,2.71,Y,001440,1000,1864 억,,14102784,N,N,30876,N,00,N
+20250806,100115,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,16180,-270,5,-1.64,5784071950,358187,16.80,16260,16290,16040,21350,11520,16450,16148.19,7.56,0,-69540,16856,16652,16346,16142,15836,16755,16245,1864,4900,1000,12170,10,1,186447300,30167,40.45,2.05,12,0.19,400.00,7910.00,18170,20250625,-10.95,10000,20241209,61.80,18170,-10.95,20250625,10020,61.48,20250409,18170,-10.95,20250625,10000,61.80,20241209,2.71,Y,001440,1000,1864 억,,14102784,N,N,30876,N,00,N
+20250806,090116,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,16120,-330,5,-2.01,798506180,49269,2.31,16260,16270,16110,21350,11520,16450,16207.07,7.56,0,-24171,16856,16652,16346,16142,15836,16755,16245,1864,4900,1000,12170,10,1,186447300,30055,40.30,2.04,12,0.03,400.00,7910.00,18170,20250625,-11.28,10000,20241209,61.20,18170,-11.28,20250625,10020,60.88,20250409,18170,-11.28,20250625,10000,61.20,20241209,2.71,Y,001440,1000,1864 억,,14102784,N,N,30876,N,00,N

001450/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160115,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26900,350,2,1.32,4357030225,163013,68.51,26350,26900,26350,34500,18600,26550,26728.12,34.63,0,22815,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,24049,2.83,0.50,12,0.18,9514.00,53815.00,36750,20240731,-26.80,19840,20250409,35.58,30700,-12.38,20250715,19840,35.58,20250409,36650,-26.60,20240820,19840,35.58,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,19951,N,00,N
+20250806,150115,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26750,200,2,0.75,3651013425,136733,57.46,26350,26850,26350,34500,18600,26550,26701.77,34.63,0,22778,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23915,2.81,0.50,12,0.15,9514.00,53815.00,36750,20240731,-27.21,19840,20250409,34.83,30700,-12.87,20250715,19840,34.83,20250409,36650,-27.01,20240820,19840,34.83,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N
+20250806,140116,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26650,100,2,0.38,2683955350,100567,42.26,26350,26800,26350,34500,18600,26550,26688.23,34.63,0,17525,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23825,2.80,0.50,12,0.11,9514.00,53815.00,36750,20240731,-27.48,19840,20250409,34.32,30700,-13.19,20250715,19840,34.32,20250409,36650,-27.29,20240820,19840,34.32,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N
+20250806,130116,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26750,200,2,0.75,2124241775,79598,33.45,26350,26800,26350,34500,18600,26550,26687.12,34.63,0,14280,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23915,2.81,0.50,12,0.09,9514.00,53815.00,36750,20240731,-27.21,19840,20250409,34.83,30700,-12.87,20250715,19840,34.83,20250409,36650,-27.01,20240820,19840,34.83,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N
+20250806,120115,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26750,200,2,0.75,1870117375,70086,29.45,26350,26800,26350,34500,18600,26550,26683.18,34.63,0,11554,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23915,2.81,0.50,12,0.08,9514.00,53815.00,36750,20240731,-27.21,19840,20250409,34.83,30700,-12.87,20250715,19840,34.83,20250409,36650,-27.01,20240820,19840,34.83,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N
+20250806,110116,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26800,250,2,0.94,1513278150,56734,23.84,26350,26800,26350,34500,18600,26550,26673.21,34.63,0,12107,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23959,2.82,0.50,12,0.06,9514.00,53815.00,36750,20240731,-27.07,19840,20250409,35.08,30700,-12.70,20250715,19840,35.08,20250409,36650,-26.88,20240820,19840,35.08,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N
+20250806,100115,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26700,150,2,0.56,945843500,35489,14.91,26350,26800,26350,34500,18600,26550,26651.74,34.63,0,6666,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23870,2.81,0.50,12,0.04,9514.00,53815.00,36750,20240731,-27.35,19840,20250409,34.58,30700,-13.03,20250715,19840,34.58,20250409,36650,-27.15,20240820,19840,34.58,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N
+20250806,090116,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26550,0,3,0.00,32460850,1229,0.52,26350,26600,26350,34500,18600,26550,26412.41,34.63,0,497,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23736,2.79,0.49,12,0.00,9514.00,53815.00,36750,20240731,-27.76,19840,20250409,33.82,30700,-13.52,20250715,19840,33.82,20250409,36650,-27.56,20240820,19840,33.82,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N

001460/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39700,300,2,0.76,493417350,12539,88.02,40300,40300,38850,51200,27600,39400,39350.61,4.01,0,4906,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2480,18.11,0.61,12,0.20,2192.00,65529.00,45050,20250709,-11.88,25550,20250409,55.38,45050,-11.88,20250709,25550,55.38,20250409,45050,-11.88,20250709,25550,55.38,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
+20250806,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39550,150,2,0.38,488752700,12421,87.19,40300,40300,38850,51200,27600,39400,39348.90,4.01,0,4920,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2470,18.04,0.60,12,0.20,2192.00,65529.00,45050,20250709,-12.21,25550,20250409,54.79,45050,-12.21,20250709,25550,54.79,20250409,45050,-12.21,20250709,25550,54.79,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
+20250806,140116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39450,50,2,0.13,431102200,10960,76.93,40300,40300,38850,51200,27600,39400,39334.14,4.01,0,4755,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2464,18.00,0.60,12,0.18,2192.00,65529.00,45050,20250709,-12.43,25550,20250409,54.40,45050,-12.43,20250709,25550,54.40,20250409,45050,-12.43,20250709,25550,54.40,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
+20250806,130116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39550,150,2,0.38,423551850,10769,75.59,40300,40300,38850,51200,27600,39400,39330.66,4.01,0,4687,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2470,18.04,0.60,12,0.17,2192.00,65529.00,45050,20250709,-12.21,25550,20250409,54.79,45050,-12.21,20250709,25550,54.79,20250409,45050,-12.21,20250709,25550,54.79,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
+20250806,120115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39400,0,3,0.00,381388700,9702,68.10,40300,40300,38850,51200,27600,39400,39310.32,4.01,0,4384,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2461,17.97,0.60,12,0.16,2192.00,65529.00,45050,20250709,-12.54,25550,20250409,54.21,45050,-12.54,20250709,25550,54.21,20250409,45050,-12.54,20250709,25550,54.21,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
+20250806,110116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39700,300,2,0.76,208677200,5297,37.18,40300,40300,38850,51200,27600,39400,39395.36,4.01,0,2572,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2480,18.11,0.61,12,0.08,2192.00,65529.00,45050,20250709,-11.88,25550,20250409,55.38,45050,-11.88,20250709,25550,55.38,20250409,45050,-11.88,20250709,25550,55.38,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
+20250806,100115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39350,-50,5,-0.13,13768950,350,2.46,40300,40300,38850,51200,27600,39400,39339.86,4.01,0,-36,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2458,17.95,0.60,12,0.01,2192.00,65529.00,45050,20250709,-12.65,25550,20250409,54.01,45050,-12.65,20250709,25550,54.01,20250409,45050,-12.65,20250709,25550,54.01,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
+20250806,090116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39400,0,3,0.00,0,0,0.00,0,0,0,51200,27600,39400,0.00,4.01,0,0,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2461,17.97,0.60,12,0.00,2192.00,65529.00,45050,20250709,-12.54,25550,20250409,54.21,45050,-12.54,20250709,25550,54.21,20250409,45050,-12.54,20250709,25550,54.21,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N

001470/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160116,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.95,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1785,20240725,-80.56,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1630,-78.71,20241112,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4486804,N,N,0,N,00,N
+20250806,150116,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.95,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1785,20240725,-80.56,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1630,-78.71,20241112,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4486804,N,N,0,N,00,N
+20250806,140116,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.95,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1785,20240725,-80.56,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1630,-78.71,20241112,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4486804,N,N,0,N,00,N
+20250806,130116,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.95,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1785,20240725,-80.56,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1630,-78.71,20241112,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4486804,N,N,0,N,00,N
+20250806,120116,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.95,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1785,20240725,-80.56,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1630,-78.71,20241112,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4486804,N,N,0,N,00,N
+20250806,110116,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.95,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1785,20240725,-80.56,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1630,-78.71,20241112,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4486804,N,N,0,N,00,N
+20250806,100116,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.95,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1785,20240725,-80.56,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1630,-78.71,20241112,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4486804,N,N,0,N,00,N
+20250806,090117,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.95,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1785,20240725,-80.56,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1630,-78.71,20241112,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4486804,N,N,0,N,00,N

001500/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,8270,110,2,1.35,791587680,96614,85.65,8160,8280,8100,10600,5720,8160,8193.30,4.22,0,939,8406,8282,8196,8072,7986,8240,8030,3092,2440,5000,5870,10,1,61833044,5114,9.43,0.26,12,0.16,877.00,31591.00,10730,20250715,-22.93,5180,20250409,59.65,10730,-22.93,20250715,5180,59.65,20250409,10730,-22.93,20250715,5180,59.65,20250409,0.85,Y,001500,5000,3091 억,,2608244,N,N,2886,N,00,N
+20250806,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,8260,100,2,1.23,707555770,86444,76.64,8160,8280,8100,10600,5720,8160,8185.13,4.22,0,5891,8406,8282,8196,8072,7986,8240,8030,3092,2440,5000,5870,10,1,61833044,5107,9.42,0.26,12,0.14,877.00,31591.00,10730,20250715,-23.02,5180,20250409,59.46,10730,-23.02,20250715,5180,59.46,20250409,10730,-23.02,20250715,5180,59.46,20250409,0.85,Y,001500,5000,3091 억,,2608244,N,N,12111,N,00,N
+20250806,140117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,8190,30,2,0.37,573545900,70157,62.20,8160,8230,8100,10600,5720,8160,8175.18,4.22,0,370,8406,8282,8196,8072,7986,8240,8030,3092,2440,5000,5870,10,1,61833044,5064,9.34,0.26,12,0.11,877.00,31591.00,10730,20250715,-23.67,5180,20250409,58.11,10730,-23.67,20250715,5180,58.11,20250409,10730,-23.67,20250715,5180,58.11,20250409,0.85,Y,001500,5000,3091 억,,2608244,N,N,12111,N,00,N
+20250806,130116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,8170,10,2,0.12,524251820,64144,56.87,8160,8210,8100,10600,5720,8160,8173.05,4.22,0,-1949,8406,8282,8196,8072,7986,8240,8030,3092,2440,5000,5870,10,1,61833044,5052,9.32,0.26,12,0.10,877.00,31591.00,10730,20250715,-23.86,5180,20250409,57.72,10730,-23.86,20250715,5180,57.72,20250409,10730,-23.86,20250715,5180,57.72,20250409,0.85,Y,001500,5000,3091 억,,2608244,N,N,12111,N,00,N
+20250806,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,8190,30,2,0.37,470828870,57614,51.08,8160,8210,8100,10600,5720,8160,8172.13,4.22,0,-4585,8406,8282,8196,8072,7986,8240,8030,3092,2440,5000,5870,10,1,61833044,5064,9.34,0.26,12,0.09,877.00,31591.00,10730,20250715,-23.67,5180,20250409,58.11,10730,-23.67,20250715,5180,58.11,20250409,10730,-23.67,20250715,5180,58.11,20250409,0.85,Y,001500,5000,3091 억,,2608244,N,N,12111,N,00,N
+20250806,110117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,8180,20,2,0.25,297106330,36360,32.24,8160,8210,8100,10600,5720,8160,8171.24,4.22,0,-6150,8406,8282,8196,8072,7986,8240,8030,3092,2440,5000,5870,10,1,61833044,5058,9.33,0.26,12,0.06,877.00,31591.00,10730,20250715,-23.77,5180,20250409,57.92,10730,-23.77,20250715,5180,57.92,20250409,10730,-23.77,20250715,5180,57.92,20250409,0.85,Y,001500,5000,3091 억,,2608244,N,N,12111,N,00,N
+20250806,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,8170,10,2,0.12,221104980,27078,24.01,8160,8210,8100,10600,5720,8160,8165.48,4.22,0,-2744,8406,8282,8196,8072,7986,8240,8030,3092,2440,5000,5870,10,1,61833044,5052,9.32,0.26,12,0.04,877.00,31591.00,10730,20250715,-23.86,5180,20250409,57.72,10730,-23.86,20250715,5180,57.72,20250409,10730,-23.86,20250715,5180,57.72,20250409,0.85,Y,001500,5000,3091 억,,2608244,N,N,12111,N,00,N
+20250806,090117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,8110,-50,5,-0.61,11879880,1457,1.29,8160,8160,8110,10600,5720,8160,8153.66,4.22,0,-279,8406,8282,8196,8072,7986,8240,8030,3092,2440,5000,5870,10,1,61833044,5015,9.25,0.26,12,0.00,877.00,31591.00,10730,20250715,-24.42,5180,20250409,56.56,10730,-24.42,20250715,5180,56.56,20250409,10730,-24.42,20250715,5180,56.56,20250409,0.85,Y,001500,5000,3091 억,,2608244,N,N,12111,N,00,N

001510/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160116,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,656,5,2,0.77,733421090,1125194,47.44,647,658,643,846,456,651,651.81,8.45,0,66202,666,658,653,645,640,656,643,2363,195,500,490,1,1,472590171,3100,-3.79,0.53,12,0.24,-173.00,1241.00,826,20250709,-20.58,424,20250407,54.72,826,-20.58,20250709,424,54.72,20250407,826,-20.58,20250709,424,54.72,20250407,2.23,Y,001510,500,2362 억,,39940835,N,N,78067,N,00,N
+20250806,150116,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,657,6,2,0.92,639329461,981819,41.40,647,657,643,846,456,651,651.17,8.45,0,48881,666,658,653,645,640,656,643,2363,195,500,490,1,1,472590171,3105,-3.80,0.53,12,0.21,-173.00,1241.00,826,20250709,-20.46,424,20250407,54.95,826,-20.46,20250709,424,54.95,20250407,826,-20.46,20250709,424,54.95,20250407,2.23,Y,001510,500,2362 억,,39940835,N,N,87818,N,00,N
+20250806,140117,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,654,3,2,0.46,534484957,821798,34.65,647,655,643,846,456,651,650.38,8.45,0,36009,666,658,653,645,640,656,643,2363,195,500,490,1,1,472590171,3091,-3.78,0.53,12,0.17,-173.00,1241.00,826,20250709,-20.82,424,20250407,54.25,826,-20.82,20250709,424,54.25,20250407,826,-20.82,20250709,424,54.25,20250407,2.23,Y,001510,500,2362 억,,39940835,N,N,87818,N,00,N
+20250806,130117,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,651,0,3,0.00,473417747,728228,30.71,647,655,643,846,456,651,650.10,8.45,0,54738,666,658,653,645,640,656,643,2363,195,500,490,1,1,472590171,3077,-3.76,0.52,12,0.15,-173.00,1241.00,826,20250709,-21.19,424,20250407,53.54,826,-21.19,20250709,424,53.54,20250407,826,-21.19,20250709,424,53.54,20250407,2.23,Y,001510,500,2362 억,,39940835,N,N,87818,N,00,N
+20250806,120116,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,651,0,3,0.00,436555730,671616,28.32,647,655,643,846,456,651,650.01,8.45,0,78392,666,658,653,645,640,656,643,2363,195,500,490,1,1,472590171,3077,-3.76,0.52,12,0.14,-173.00,1241.00,826,20250709,-21.19,424,20250407,53.54,826,-21.19,20250709,424,53.54,20250407,826,-21.19,20250709,424,53.54,20250407,2.23,Y,001510,500,2362 억,,39940835,N,N,87818,N,00,N
+20250806,110117,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,652,1,2,0.15,343232546,528439,22.28,647,654,643,846,456,651,649.52,8.45,0,96698,666,658,653,645,640,656,643,2363,195,500,490,1,1,472590171,3081,-3.77,0.53,12,0.11,-173.00,1241.00,826,20250709,-21.07,424,20250407,53.77,826,-21.07,20250709,424,53.77,20250407,826,-21.07,20250709,424,53.77,20250407,2.23,Y,001510,500,2362 억,,39940835,N,N,87818,N,00,N
+20250806,100116,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,650,-1,5,-0.15,238288349,367387,15.49,647,654,643,846,456,651,648.60,8.45,0,96401,666,658,653,645,640,656,643,2363,195,500,490,1,1,472590171,3072,-3.76,0.52,12,0.08,-173.00,1241.00,826,20250709,-21.31,424,20250407,53.30,826,-21.31,20250709,424,53.30,20250407,826,-21.31,20250709,424,53.30,20250407,2.23,Y,001510,500,2362 억,,39940835,N,N,87818,N,00,N
+20250806,090117,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,646,-5,5,-0.77,29888864,46298,1.95,647,647,644,846,456,651,645.58,8.45,0,-23216,666,658,653,645,640,656,643,2363,195,500,490,1,1,472590171,3053,-3.73,0.52,12,0.01,-173.00,1241.00,826,20250709,-21.79,424,20250407,52.36,826,-21.79,20250709,424,52.36,20250407,826,-21.79,20250709,424,52.36,20250407,2.23,Y,001510,500,2362 억,,39940835,N,N,87818,N,00,N

001520/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,664,11,2,1.68,124858186,190047,77.23,653,664,649,848,458,653,656.72,2.21,0,59565,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1585,-2.14,0.19,12,0.08,-310.00,3534.00,890,20241119,-25.39,507,20250407,30.97,761,-12.75,20250429,507,30.97,20250407,890,-25.39,20241119,507,30.97,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,264,N,00,N
+20250806,150116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,660,7,2,1.07,106648300,162581,66.07,653,664,649,848,458,653,655.97,2.21,0,61606,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1575,-2.13,0.19,12,0.07,-310.00,3534.00,890,20241119,-25.84,507,20250407,30.18,761,-13.27,20250429,507,30.18,20250407,890,-25.84,20241119,507,30.18,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N
+20250806,140117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,656,3,2,0.46,91202727,139012,56.49,653,664,649,848,458,653,656.08,2.21,0,55658,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1566,-2.12,0.19,12,0.06,-310.00,3534.00,890,20241119,-26.29,507,20250407,29.39,761,-13.80,20250429,507,29.39,20250407,890,-26.29,20241119,507,29.39,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N
+20250806,130117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,655,2,2,0.31,74163249,113149,45.98,653,662,649,848,458,653,655.45,2.21,0,44947,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1563,-2.11,0.19,12,0.05,-310.00,3534.00,890,20241119,-26.40,507,20250407,29.19,761,-13.93,20250429,507,29.19,20250407,890,-26.40,20241119,507,29.19,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N
+20250806,120116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,658,5,2,0.77,67496850,102990,41.85,653,662,649,848,458,653,655.37,2.21,0,45192,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1571,-2.12,0.19,12,0.04,-310.00,3534.00,890,20241119,-26.07,507,20250407,29.78,761,-13.53,20250429,507,29.78,20250407,890,-26.07,20241119,507,29.78,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N
+20250806,110117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,659,6,2,0.92,61840230,94417,38.37,653,661,649,848,458,653,654.97,2.21,0,44303,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1573,-2.13,0.19,12,0.04,-310.00,3534.00,890,20241119,-25.96,507,20250407,29.98,761,-13.40,20250429,507,29.98,20250407,890,-25.96,20241119,507,29.98,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N
+20250806,100116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,654,1,2,0.15,32749126,50107,20.36,653,657,649,848,458,653,653.58,2.21,0,16746,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1561,-2.11,0.19,12,0.02,-310.00,3534.00,890,20241119,-26.52,507,20250407,28.99,761,-14.06,20250429,507,28.99,20250407,890,-26.52,20241119,507,28.99,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N
+20250806,090117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,651,-2,5,-0.31,282689,433,0.18,653,653,651,848,458,653,652.86,2.21,0,-175,673,662,656,645,639,660,643,1193,195,500,470,1,1,238684063,1554,-2.10,0.18,12,0.00,-310.00,3534.00,890,20241119,-26.85,507,20250407,28.40,761,-14.45,20250429,507,28.40,20250407,890,-26.85,20241119,507,28.40,20250407,0.71,Y,001520,500,1193 억,,5273142,N,N,541,N,00,N

001530/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43050,-50,5,-0.12,1317898975,30739,33.80,42800,43150,42100,56000,30200,43100,42873.84,6.64,0,-2956,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8488,705.74,1.67,12,0.16,61.00,25853.00,50500,20241227,-14.75,23447,20240805,83.61,50300,-14.41,20250114,31050,38.65,20250529,51500,-16.41,20241223,26600,61.84,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,6057,N,00,N
+20250806,150117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43000,-100,5,-0.23,969900925,22633,24.89,42800,43150,42100,56000,30200,43100,42853.40,6.64,0,60,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8478,704.92,1.66,12,0.11,61.00,25853.00,50500,20241227,-14.85,23447,20240805,83.39,50300,-14.51,20250114,31050,38.49,20250529,51500,-16.50,20241223,26600,61.65,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N
+20250806,140117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43050,-50,5,-0.12,855756625,19980,21.97,42800,43150,42100,56000,30200,43100,42830.66,6.64,0,-617,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8488,705.74,1.67,12,0.10,61.00,25853.00,50500,20241227,-14.75,23447,20240805,83.61,50300,-14.41,20250114,31050,38.65,20250529,51500,-16.41,20241223,26600,61.84,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N
+20250806,130117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43050,-50,5,-0.12,617230275,14441,15.88,42800,43100,42100,56000,30200,43100,42741.52,6.64,0,-1115,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8488,705.74,1.67,12,0.07,61.00,25853.00,50500,20241227,-14.75,23447,20240805,83.61,50300,-14.41,20250114,31050,38.65,20250529,51500,-16.41,20241223,26600,61.84,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N
+20250806,120116,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42650,-450,5,-1.04,408586625,9580,10.53,42800,43000,42100,56000,30200,43100,42649.96,6.64,0,-1759,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8409,699.18,1.65,12,0.05,61.00,25853.00,50500,20241227,-15.54,23447,20240805,81.90,50300,-15.21,20250114,31050,37.36,20250529,51500,-17.18,20241223,26600,60.34,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N
+20250806,110117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42900,-200,5,-0.46,308085925,7231,7.95,42800,43000,42100,56000,30200,43100,42606.27,6.64,0,-2076,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8458,703.28,1.66,12,0.04,61.00,25853.00,50500,20241227,-15.05,23447,20240805,82.97,50300,-14.71,20250114,31050,38.16,20250529,51500,-16.70,20241223,26600,61.28,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N
+20250806,100117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42550,-550,5,-1.28,200357625,4704,5.17,42800,43000,42100,56000,30200,43100,42593.03,6.64,0,-2068,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8389,697.54,1.65,12,0.02,61.00,25853.00,50500,20241227,-15.74,23447,20240805,81.47,50300,-15.41,20250114,31050,37.04,20250529,51500,-17.38,20241223,26600,59.96,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N
+20250806,090118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42650,-450,5,-1.04,1153550,27,0.03,42800,42800,42650,56000,30200,43100,42724.07,6.64,0,-11,45200,44150,43000,41950,40800,44675,42475,137,12900,500,28440,50,1,19715567,8409,699.18,1.65,12,0.00,61.00,25853.00,50500,20241227,-15.54,23447,20240805,81.90,50300,-15.21,20250114,31050,37.36,20250529,51500,-17.18,20241223,26600,60.34,20240806,2.60,Y,001530,500,137 억,,1309864,N,N,7475,N,00,N

001540/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7890,90,2,1.15,87501810,11191,113.32,7800,7890,7750,10140,5460,7800,7818.94,5.36,0,-271,7906,7852,7806,7752,7706,7880,7780,65,2340,500,5770,10,1,13042420,1029,6.11,0.60,12,0.09,1292.00,13082.00,8650,20250718,-8.79,6230,20250331,26.65,8650,-8.79,20250718,6230,26.65,20250331,8650,-8.79,20250718,6230,26.65,20250331,0.72,Y,001540,500,65 억,,698770,N,N,32,N,00,N
+20250806,150117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7830,30,2,0.38,67605980,8655,87.64,7800,7880,7750,10140,5460,7800,7811.21,5.36,0,26,7906,7852,7806,7752,7706,7880,7780,65,2340,500,5770,10,1,13042420,1021,6.06,0.60,12,0.07,1292.00,13082.00,8650,20250718,-9.48,6230,20250331,25.68,8650,-9.48,20250718,6230,25.68,20250331,8650,-9.48,20250718,6230,25.68,20250331,0.72,Y,001540,500,65 억,,698770,N,N,32,N,00,N
+20250806,140117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7800,0,3,0.00,59623620,7633,77.29,7800,7880,7750,10140,5460,7800,7811.30,5.36,0,-787,7906,7852,7806,7752,7706,7880,7780,65,2340,500,5770,10,1,13042420,1017,6.04,0.60,12,0.06,1292.00,13082.00,8650,20250718,-9.83,6230,20250331,25.20,8650,-9.83,20250718,6230,25.20,20250331,8650,-9.83,20250718,6230,25.20,20250331,0.72,Y,001540,500,65 억,,698770,N,N,32,N,00,N
+20250806,130117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7790,-10,5,-0.13,53237810,6814,69.00,7800,7880,7750,10140,5460,7800,7813.00,5.36,0,-1127,7906,7852,7806,7752,7706,7880,7780,65,2340,500,5770,10,1,13042420,1016,6.03,0.60,12,0.05,1292.00,13082.00,8650,20250718,-9.94,6230,20250331,25.04,8650,-9.94,20250718,6230,25.04,20250331,8650,-9.94,20250718,6230,25.04,20250331,0.72,Y,001540,500,65 억,,698770,N,N,32,N,00,N
+20250806,120117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7810,10,2,0.13,40701430,5207,52.72,7800,7880,7750,10140,5460,7800,7816.68,5.36,0,93,7906,7852,7806,7752,7706,7880,7780,65,2340,500,5770,10,1,13042420,1019,6.04,0.60,12,0.04,1292.00,13082.00,8650,20250718,-9.71,6230,20250331,25.36,8650,-9.71,20250718,6230,25.36,20250331,8650,-9.71,20250718,6230,25.36,20250331,0.72,Y,001540,500,65 억,,698770,N,N,32,N,00,N
+20250806,110118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7860,60,2,0.77,30317030,3879,39.28,7800,7880,7750,10140,5460,7800,7815.68,5.36,0,-105,7906,7852,7806,7752,7706,7880,7780,65,2340,500,5770,10,1,13042420,1025,6.08,0.60,12,0.03,1292.00,13082.00,8650,20250718,-9.13,6230,20250331,26.16,8650,-9.13,20250718,6230,26.16,20250331,8650,-9.13,20250718,6230,26.16,20250331,0.72,Y,001540,500,65 억,,698770,N,N,32,N,00,N
+20250806,100117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7810,10,2,0.13,16599550,2133,21.60,7800,7810,7750,10140,5460,7800,7782.26,5.36,0,107,7906,7852,7806,7752,7706,7880,7780,65,2340,500,5770,10,1,13042420,1019,6.04,0.60,12,0.02,1292.00,13082.00,8650,20250718,-9.71,6230,20250331,25.36,8650,-9.71,20250718,6230,25.36,20250331,8650,-9.71,20250718,6230,25.36,20250331,0.72,Y,001540,500,65 억,,698770,N,N,32,N,00,N
+20250806,090118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7780,-20,5,-0.26,15580,2,0.02,7800,7800,7780,10140,5460,7800,7790.00,5.36,0,-1,7906,7852,7806,7752,7706,7880,7780,65,2340,500,5770,10,1,13042420,1015,6.02,0.59,12,0.00,1292.00,13082.00,8650,20250718,-10.06,6230,20250331,24.88,8650,-10.06,20250718,6230,24.88,20250331,8650,-10.06,20250718,6230,24.88,20250331,0.72,Y,001540,500,65 억,,698770,N,N,32,N,00,N

001550/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160117,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13730,-130,5,-0.94,340543990,24689,114.56,13730,13980,13720,18010,9710,13860,13793.43,2.68,0,2230,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,713,111.63,1.35,12,0.48,123.00,10146.00,16500,20250612,-16.79,9310,20241115,47.48,16500,-16.79,20250612,9740,40.97,20250403,16500,-16.79,20250612,9310,47.48,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,329,N,00,N
+20250806,150117,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13770,-90,5,-0.65,278239780,20153,93.51,13730,13980,13720,18010,9710,13860,13806.37,2.68,0,2001,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,715,111.95,1.36,12,0.39,123.00,10146.00,16500,20250612,-16.55,9310,20241115,47.91,16500,-16.55,20250612,9740,41.38,20250403,16500,-16.55,20250612,9310,47.91,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N
+20250806,140118,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13790,-70,5,-0.51,256900820,18600,86.30,13730,13980,13720,18010,9710,13860,13811.87,2.68,0,2070,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,716,112.11,1.36,12,0.36,123.00,10146.00,16500,20250612,-16.42,9310,20241115,48.12,16500,-16.42,20250612,9740,41.58,20250403,16500,-16.42,20250612,9310,48.12,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N
+20250806,130117,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13760,-100,5,-0.72,190107230,13740,63.75,13730,13980,13720,18010,9710,13860,13836.04,2.68,0,2329,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,714,111.87,1.36,12,0.26,123.00,10146.00,16500,20250612,-16.61,9310,20241115,47.80,16500,-16.61,20250612,9740,41.27,20250403,16500,-16.61,20250612,9310,47.80,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N
+20250806,120117,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13860,0,3,0.00,138866960,10028,46.53,13730,13980,13720,18010,9710,13860,13847.92,2.68,0,2083,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,720,112.68,1.37,12,0.19,123.00,10146.00,16500,20250612,-16.00,9310,20241115,48.87,16500,-16.00,20250612,9740,42.30,20250403,16500,-16.00,20250612,9310,48.87,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N
+20250806,110118,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13860,0,3,0.00,108245090,7819,36.28,13730,13980,13720,18010,9710,13860,13843.85,2.68,0,3135,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,720,112.68,1.37,12,0.15,123.00,10146.00,16500,20250612,-16.00,9310,20241115,48.87,16500,-16.00,20250612,9740,42.30,20250403,16500,-16.00,20250612,9310,48.87,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N
+20250806,100117,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13890,30,2,0.22,83502720,6034,28.00,13730,13980,13720,18010,9710,13860,13838.70,2.68,0,2833,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,721,112.93,1.37,12,0.12,123.00,10146.00,16500,20250612,-15.82,9310,20241115,49.19,16500,-15.82,20250612,9740,42.61,20250403,16500,-15.82,20250612,9310,49.19,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N
+20250806,090118,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13720,-140,5,-1.01,11282580,822,3.81,13730,13780,13720,18010,9710,13860,13725.77,2.68,0,0,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,712,111.54,1.35,12,0.02,123.00,10146.00,16500,20250612,-16.85,9310,20241115,47.37,16500,-16.85,20250612,9740,40.86,20250403,16500,-16.85,20250612,9310,47.37,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N

001560/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160117,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9720,170,2,1.78,18915910,1955,41.76,9710,9730,9570,12410,6690,9550,9675.66,5.02,0,966,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,953,16.12,0.79,12,0.02,603.00,12271.00,11290,20250709,-13.91,7850,20240805,23.82,11290,-13.91,20250709,8280,17.39,20250328,11290,-13.91,20250709,7930,22.57,20240806,0.07,Y,001560,500,50 억,,492324,N,N,12,N,00,N
+20250806,150117,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9720,170,2,1.78,18099860,1871,39.97,9710,9730,9570,12410,6690,9550,9673.90,5.02,0,996,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,953,16.12,0.79,12,0.02,603.00,12271.00,11290,20250709,-13.91,7850,20240805,23.82,11290,-13.91,20250709,8280,17.39,20250328,11290,-13.91,20250709,7930,22.57,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N
+20250806,140118,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9690,140,2,1.47,12755290,1320,28.20,9710,9730,9570,12410,6690,9550,9663.10,5.02,0,611,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,950,16.07,0.79,12,0.01,603.00,12271.00,11290,20250709,-14.17,7850,20240805,23.44,11290,-14.17,20250709,8280,17.03,20250328,11290,-14.17,20250709,7930,22.19,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N
+20250806,130118,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9670,120,2,1.26,10693430,1107,23.65,9710,9730,9570,12410,6690,9550,9659.83,5.02,0,502,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,948,16.04,0.79,12,0.01,603.00,12271.00,11290,20250709,-14.35,7850,20240805,23.18,11290,-14.35,20250709,8280,16.79,20250328,11290,-14.35,20250709,7930,21.94,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N
+20250806,120117,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9650,100,2,1.05,9891130,1024,21.88,9710,9730,9570,12410,6690,9550,9659.31,5.02,0,487,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,946,16.00,0.79,12,0.01,603.00,12271.00,11290,20250709,-14.53,7850,20240805,22.93,11290,-14.53,20250709,8280,16.55,20250328,11290,-14.53,20250709,7930,21.69,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N
+20250806,110118,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9680,130,2,1.36,6695120,692,14.78,9710,9730,9570,12410,6690,9550,9675.03,5.02,0,308,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,949,16.05,0.79,12,0.01,603.00,12271.00,11290,20250709,-14.26,7850,20240805,23.31,11290,-14.26,20250709,8280,16.91,20250328,11290,-14.26,20250709,7930,22.07,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N
+20250806,100117,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9670,120,2,1.26,6346780,656,14.01,9710,9730,9570,12410,6690,9550,9674.97,5.02,0,280,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,948,16.04,0.79,12,0.01,603.00,12271.00,11290,20250709,-14.35,7850,20240805,23.18,11290,-14.35,20250709,8280,16.79,20250328,11290,-14.35,20250709,7930,21.94,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N
+20250806,090118,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9710,160,2,1.68,38840,4,0.09,9710,9710,9710,12410,6690,9550,9710.00,5.02,0,0,9856,9702,9626,9472,9396,9665,9435,50,2860,500,6870,10,1,9800000,952,16.10,0.79,12,0.00,603.00,12271.00,11290,20250709,-13.99,7850,20240805,23.69,11290,-13.99,20250709,8280,17.27,20250328,11290,-13.99,20250709,7930,22.45,20240806,0.07,Y,001560,500,50 억,,492324,N,N,20,N,00,N

001570/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160118,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,71300,20240729,-86.12,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,66000,-85.00,20240806,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569749,N,N,0,N,00,N
+20250806,150117,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,71300,20240729,-86.12,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,66000,-85.00,20240806,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569749,N,N,0,N,00,N
+20250806,140118,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,71300,20240729,-86.12,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,66000,-85.00,20240806,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569749,N,N,0,N,00,N
+20250806,130118,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,71300,20240729,-86.12,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,66000,-85.00,20240806,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569749,N,N,0,N,00,N
+20250806,120117,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,71300,20240729,-86.12,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,66000,-85.00,20240806,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569749,N,N,0,N,00,N
+20250806,110118,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,71300,20240729,-86.12,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,66000,-85.00,20240806,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569749,N,N,0,N,00,N
+20250806,100117,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,71300,20240729,-86.12,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,66000,-85.00,20240806,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569749,N,N,0,N,00,N
+20250806,090118,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,71300,20240729,-86.12,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,66000,-85.00,20240806,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569749,N,N,0,N,00,N

001620/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,493,1,2,0.20,23230200,47338,136.72,494,494,488,639,345,492,490.73,0.58,0,1127,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,549,2.15,0.25,12,0.04,229.00,1991.00,634,20240801,-22.24,440,20241209,12.05,560,-11.96,20250428,470,4.89,20250219,626,-21.25,20240821,440,12.05,20241209,0.00,Y,001620,500,556 억,,646087,N,N,111,N,00,N
+20250806,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,493,1,2,0.20,22686311,46234,133.53,494,494,488,639,345,492,490.68,0.58,0,1093,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,549,2.15,0.25,12,0.04,229.00,1991.00,634,20240801,-22.24,440,20241209,12.05,560,-11.96,20250428,470,4.89,20250219,626,-21.25,20240821,440,12.05,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N
+20250806,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,491,-1,5,-0.20,16339155,33309,96.20,494,494,488,639,345,492,490.53,0.58,0,504,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,546,2.14,0.25,12,0.03,229.00,1991.00,634,20240801,-22.56,440,20241209,11.59,560,-12.32,20250428,470,4.47,20250219,626,-21.57,20240821,440,11.59,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N
+20250806,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,491,-1,5,-0.20,15452410,31503,90.99,494,494,488,639,345,492,490.51,0.58,0,504,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,546,2.14,0.25,12,0.03,229.00,1991.00,634,20240801,-22.56,440,20241209,11.59,560,-12.32,20250428,470,4.47,20250219,626,-21.57,20240821,440,11.59,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N
+20250806,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,-3,5,-0.61,14428234,29409,84.94,494,494,488,639,345,492,490.61,0.58,0,497,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,544,2.14,0.25,12,0.03,229.00,1991.00,634,20240801,-22.87,440,20241209,11.14,560,-12.68,20250428,470,4.04,20250219,626,-21.88,20240821,440,11.14,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N
+20250806,110119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,-2,5,-0.41,8056807,16417,47.42,494,494,488,639,345,492,490.76,0.58,0,114,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,545,2.14,0.25,12,0.01,229.00,1991.00,634,20240801,-22.71,440,20241209,11.36,560,-12.50,20250428,470,4.26,20250219,626,-21.73,20240821,440,11.36,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N
+20250806,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,-3,5,-0.61,3047705,6231,18.00,494,494,488,639,345,492,489.12,0.58,0,-432,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,544,2.14,0.25,12,0.01,229.00,1991.00,634,20240801,-22.87,440,20241209,11.14,560,-12.68,20250428,470,4.04,20250219,626,-21.88,20240821,440,11.14,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N
+20250806,090119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,-2,5,-0.41,101374,206,0.59,494,494,490,639,345,492,492.11,0.58,0,-100,507,499,492,484,477,496,481,556,147,500,350,1,1,111293031,545,2.14,0.25,12,0.00,229.00,1991.00,634,20240801,-22.71,440,20241209,11.36,560,-12.50,20250428,470,4.26,20250219,626,-21.73,20240821,440,11.36,20241209,0.00,Y,001620,500,556 억,,646087,N,N,12,N,00,N

001630/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160118,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,48850,550,2,1.14,141874650,2920,78.37,48200,49000,48000,62700,33850,48300,48587.21,3.66,0,343,49433,48866,48483,47916,47533,48675,47725,125,14400,2500,34770,50,1,5009861,2447,7.28,0.41,12,0.06,6706.00,120513.00,60700,20241021,-19.52,40700,20250409,20.02,59300,-17.62,20250729,40700,20.02,20250409,60700,-19.52,20241021,40700,20.02,20250409,0.28,Y,001630,2500,125 억,,183283,N,N,5,N,00,N
+20250806,150118,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,48650,350,2,0.72,137256450,2825,75.82,48200,49000,48000,62700,33850,48300,48586.35,3.66,0,391,49433,48866,48483,47916,47533,48675,47725,125,14400,2500,34770,50,1,5009861,2437,7.25,0.40,12,0.06,6706.00,120513.00,60700,20241021,-19.85,40700,20250409,19.53,59300,-17.96,20250729,40700,19.53,20250409,60700,-19.85,20241021,40700,19.53,20250409,0.28,Y,001630,2500,125 억,,183283,N,N,13,N,00,N
+20250806,140119,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,48350,50,2,0.10,119552700,2460,66.02,48200,49000,48000,62700,33850,48300,48598.66,3.66,0,197,49433,48866,48483,47916,47533,48675,47725,125,14400,2500,34770,50,1,5009861,2422,7.21,0.40,12,0.05,6706.00,120513.00,60700,20241021,-20.35,40700,20250409,18.80,59300,-18.47,20250729,40700,18.80,20250409,60700,-20.35,20241021,40700,18.80,20250409,0.28,Y,001630,2500,125 억,,183283,N,N,13,N,00,N
+20250806,130118,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,48600,300,2,0.62,104931400,2158,57.92,48200,49000,48000,62700,33850,48300,48624.37,3.66,0,19,49433,48866,48483,47916,47533,48675,47725,125,14400,2500,34770,50,1,5009861,2435,7.25,0.40,12,0.04,6706.00,120513.00,60700,20241021,-19.93,40700,20250409,19.41,59300,-18.04,20250729,40700,19.41,20250409,60700,-19.93,20241021,40700,19.41,20250409,0.28,Y,001630,2500,125 억,,183283,N,N,13,N,00,N
+20250806,120118,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,48850,550,2,1.14,69628400,1432,38.43,48200,49000,48000,62700,33850,48300,48623.18,3.66,0,299,49433,48866,48483,47916,47533,48675,47725,125,14400,2500,34770,50,1,5009861,2447,7.28,0.41,12,0.03,6706.00,120513.00,60700,20241021,-19.52,40700,20250409,20.02,59300,-17.62,20250729,40700,20.02,20250409,60700,-19.52,20241021,40700,20.02,20250409,0.28,Y,001630,2500,125 억,,183283,N,N,13,N,00,N
+20250806,110119,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,48950,650,2,1.35,60968000,1255,33.68,48200,48950,48000,62700,33850,48300,48580.08,3.66,0,309,49433,48866,48483,47916,47533,48675,47725,125,14400,2500,34770,50,1,5009861,2452,7.30,0.41,12,0.03,6706.00,120513.00,60700,20241021,-19.36,40700,20250409,20.27,59300,-17.45,20250729,40700,20.27,20250409,60700,-19.36,20241021,40700,20.27,20250409,0.28,Y,001630,2500,125 억,,183283,N,N,13,N,00,N
+20250806,100118,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,48700,400,2,0.83,31705650,654,17.55,48200,48700,48000,62700,33850,48300,48479.59,3.66,0,-27,49433,48866,48483,47916,47533,48675,47725,125,14400,2500,34770,50,1,5009861,2440,7.26,0.40,12,0.01,6706.00,120513.00,60700,20241021,-19.77,40700,20250409,19.66,59300,-17.88,20250729,40700,19.66,20250409,60700,-19.77,20241021,40700,19.66,20250409,0.28,Y,001630,2500,125 억,,183283,N,N,13,N,00,N
+20250806,090119,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,48050,-250,5,-0.52,1155400,24,0.64,48200,48200,48000,62700,33850,48300,48141.67,3.66,0,-12,49433,48866,48483,47916,47533,48675,47725,125,14400,2500,34770,50,1,5009861,2407,7.17,0.40,12,0.00,6706.00,120513.00,60700,20241021,-20.84,40700,20250409,18.06,59300,-18.97,20250729,40700,18.06,20250409,60700,-20.84,20241021,40700,18.06,20250409,0.28,Y,001630,2500,125 억,,183283,N,N,13,N,00,N

001680/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160118,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,23900,850,2,3.69,4044756600,169956,289.40,23050,24100,23000,29950,16150,23050,23798.85,18.90,0,47124,23783,23416,23183,22816,22583,23300,22700,346,6900,1000,17510,50,1,34648025,8281,9.04,0.61,12,0.49,2643.00,39464.00,26100,20250324,-8.43,18290,20250123,30.67,26100,-8.43,20250324,18290,30.67,20250123,26100,-8.43,20250324,18290,30.67,20250123,0.63,Y,001680,1000,346 억,,6548280,N,N,12338,N,00,N
+20250806,150118,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,23900,850,2,3.69,3834472850,161145,274.39,23050,24100,23000,29950,16150,23050,23795.17,18.90,0,45045,23783,23416,23183,22816,22583,23300,22700,346,6900,1000,17510,50,1,34648025,8281,9.04,0.61,12,0.47,2643.00,39464.00,26100,20250324,-8.43,18290,20250123,30.67,26100,-8.43,20250324,18290,30.67,20250123,26100,-8.43,20250324,18290,30.67,20250123,0.63,Y,001680,1000,346 억,,6548280,N,N,2570,N,00,N
+20250806,140119,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,23850,800,2,3.47,3605525450,151551,258.06,23050,24100,23000,29950,16150,23050,23790.84,18.90,0,43856,23783,23416,23183,22816,22583,23300,22700,346,6900,1000,17510,50,1,34648025,8264,9.02,0.60,12,0.44,2643.00,39464.00,26100,20250324,-8.62,18290,20250123,30.40,26100,-8.62,20250324,18290,30.40,20250123,26100,-8.62,20250324,18290,30.40,20250123,0.63,Y,001680,1000,346 억,,6548280,N,N,2570,N,00,N
+20250806,130118,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,23800,750,2,3.25,3353434100,140975,240.05,23050,24100,23000,29950,16150,23050,23787.44,18.90,0,45926,23783,23416,23183,22816,22583,23300,22700,346,6900,1000,17510,50,1,34648025,8246,9.00,0.60,12,0.41,2643.00,39464.00,26100,20250324,-8.81,18290,20250123,30.13,26100,-8.81,20250324,18290,30.13,20250123,26100,-8.81,20250324,18290,30.13,20250123,0.63,Y,001680,1000,346 억,,6548280,N,N,2570,N,00,N
+20250806,120118,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,23850,800,2,3.47,3063876300,128804,219.32,23050,24100,23000,29950,16150,23050,23787.12,18.90,0,50176,23783,23416,23183,22816,22583,23300,22700,346,6900,1000,17510,50,1,34648025,8264,9.02,0.60,12,0.37,2643.00,39464.00,26100,20250324,-8.62,18290,20250123,30.40,26100,-8.62,20250324,18290,30.40,20250123,26100,-8.62,20250324,18290,30.40,20250123,0.63,Y,001680,1000,346 억,,6548280,N,N,2570,N,00,N
+20250806,110119,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,23950,900,2,3.90,2773981575,116648,198.62,23050,24100,23000,29950,16150,23050,23780.79,18.90,0,54566,23783,23416,23183,22816,22583,23300,22700,346,6900,1000,17510,50,1,34648025,8298,9.06,0.61,12,0.34,2643.00,39464.00,26100,20250324,-8.24,18290,20250123,30.95,26100,-8.24,20250324,18290,30.95,20250123,26100,-8.24,20250324,18290,30.95,20250123,0.63,Y,001680,1000,346 억,,6548280,N,N,2570,N,00,N
+20250806,100118,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,23850,800,2,3.47,1770326325,74746,127.27,23050,24000,23000,29950,16150,23050,23684.56,18.90,0,40574,23783,23416,23183,22816,22583,23300,22700,346,6900,1000,17510,50,1,34648025,8264,9.02,0.60,12,0.22,2643.00,39464.00,26100,20250324,-8.62,18290,20250123,30.40,26100,-8.62,20250324,18290,30.40,20250123,26100,-8.62,20250324,18290,30.40,20250123,0.63,Y,001680,1000,346 억,,6548280,N,N,2570,N,00,N
+20250806,090119,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,23000,-50,5,-0.22,8987950,390,0.66,23050,23100,23000,29950,16150,23050,23046.03,18.90,0,-26,23783,23416,23183,22816,22583,23300,22700,346,6900,1000,17510,50,1,34648025,7969,8.70,0.58,12,0.00,2643.00,39464.00,26100,20250324,-11.88,18290,20250123,25.75,26100,-11.88,20250324,18290,25.75,20250123,26100,-11.88,20250324,18290,25.75,20250123,0.63,Y,001680,1000,346 억,,6548280,N,N,2570,N,00,N

001720/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,128900,1100,2,0.86,1344866600,10569,28.04,125300,128900,125200,166100,89500,127800,127246.34,6.89,0,-6,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,21191,19.51,1.09,03,0.06,6607.00,117919.00,178600,20250710,-27.83,68800,20240805,87.35,178600,-27.83,20250710,70000,84.14,20250408,178600,-27.83,20250710,70000,84.14,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,1823,N,00,N
+20250806,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,127500,-300,5,-0.23,1145465000,9020,23.93,125300,128400,125200,166100,89500,127800,126991.69,6.89,0,-536,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20961,19.30,1.08,03,0.05,6607.00,117919.00,178600,20250710,-28.61,68800,20240805,85.32,178600,-28.61,20250710,70000,82.14,20250408,178600,-28.61,20250710,70000,82.14,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N
+20250806,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,126900,-900,5,-0.70,1020976000,8042,21.33,125300,128400,125200,166100,89500,127800,126955.48,6.89,0,-698,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20862,19.21,1.08,03,0.05,6607.00,117919.00,178600,20250710,-28.95,68800,20240805,84.45,178600,-28.95,20250710,70000,81.29,20250408,178600,-28.95,20250710,70000,81.29,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N
+20250806,130119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,127300,-500,5,-0.39,888745900,7003,18.58,125300,128400,125200,166100,89500,127800,126909.31,6.89,0,-805,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20928,19.27,1.08,03,0.04,6607.00,117919.00,178600,20250710,-28.72,68800,20240805,85.03,178600,-28.72,20250710,70000,81.86,20250408,178600,-28.72,20250710,70000,81.86,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N
+20250806,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,127400,-400,5,-0.31,794107300,6260,16.61,125300,128400,125200,166100,89500,127800,126854.20,6.89,0,-767,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20945,19.28,1.08,03,0.04,6607.00,117919.00,178600,20250710,-28.67,68800,20240805,85.17,178600,-28.67,20250710,70000,82.00,20250408,178600,-28.67,20250710,70000,82.00,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N
+20250806,110119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,126700,-1100,5,-0.86,627727500,4954,13.14,125300,128400,125200,166100,89500,127800,126711.24,6.89,0,-247,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20829,19.18,1.07,03,0.03,6607.00,117919.00,178600,20250710,-29.06,68800,20240805,84.16,178600,-29.06,20250710,70000,81.00,20250408,178600,-29.06,20250710,70000,81.00,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N
+20250806,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,127400,-400,5,-0.31,459367600,3629,9.63,125300,128400,125200,166100,89500,127800,126582.42,6.89,0,-270,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20945,19.28,1.08,03,0.02,6607.00,117919.00,178600,20250710,-28.67,68800,20240805,85.17,178600,-28.67,20250710,70000,82.00,20250408,178600,-28.67,20250710,70000,82.00,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N
+20250806,090119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,125900,-1900,5,-1.49,15937800,127,0.34,125300,126200,125300,166100,89500,127800,125494.49,6.89,0,42,134066,130932,125966,122832,117866,132500,124400,822,38300,5000,97120,100,1,16440000,20698,19.06,1.07,03,0.00,6607.00,117919.00,178600,20250710,-29.51,68800,20240805,82.99,178600,-29.51,20250710,70000,79.86,20250408,178600,-29.51,20250710,70000,79.86,20250408,0.47,Y,001720,5000,822 억,,1132010,N,N,3276,N,00,N

001740/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160119,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4540,85,2,1.91,898875382,199275,76.24,4455,4580,4445,5790,3120,4455,4510.73,14.53,0,46794,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,10046,21.21,0.46,12,0.09,214.00,9930.00,5510,20240920,-17.60,3805,20250409,19.32,5070,-10.45,20250716,3805,19.32,20250409,5510,-17.60,20240920,3805,19.32,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,593,N,00,N
+20250806,150118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4545,90,2,2.02,778557530,172799,66.11,4455,4580,4445,5790,3120,4455,4505.57,14.53,0,49331,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,10057,21.24,0.46,12,0.08,214.00,9930.00,5510,20240920,-17.51,3805,20250409,19.45,5070,-10.36,20250716,3805,19.45,20250409,5510,-17.51,20240920,3805,19.45,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N
+20250806,140119,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4520,65,2,1.46,502255899,111913,42.81,4455,4525,4445,5790,3120,4455,4487.91,14.53,0,40775,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,10002,21.12,0.46,12,0.05,214.00,9930.00,5510,20240920,-17.97,3805,20250409,18.79,5070,-10.85,20250716,3805,18.79,20250409,5510,-17.97,20240920,3805,18.79,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N
+20250806,130119,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4492,37,2,0.83,312603415,69757,26.69,4455,4500,4445,5790,3120,4455,4481.32,14.53,0,16833,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,9940,20.99,0.45,12,0.03,214.00,9930.00,5510,20240920,-18.48,3805,20250409,18.06,5070,-11.40,20250716,3805,18.06,20250409,5510,-18.48,20240920,3805,18.06,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N
+20250806,120118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4490,35,2,0.79,289172053,64540,24.69,4455,4500,4445,5790,3120,4455,4480.51,14.53,0,17231,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,9935,20.98,0.45,12,0.03,214.00,9930.00,5510,20240920,-18.51,3805,20250409,18.00,5070,-11.44,20250716,3805,18.00,20250409,5510,-18.51,20240920,3805,18.00,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N
+20250806,110119,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4485,30,2,0.67,217255058,48510,18.56,4455,4500,4445,5790,3120,4455,4478.56,14.53,0,17535,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,9924,20.96,0.45,12,0.02,214.00,9930.00,5510,20240920,-18.60,3805,20250409,17.87,5070,-11.54,20250716,3805,17.87,20250409,5510,-18.60,20240920,3805,17.87,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N
+20250806,100118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4490,35,2,0.79,153907211,34391,13.16,4455,4500,4445,5790,3120,4455,4475.22,14.53,0,19240,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,9935,20.98,0.45,12,0.02,214.00,9930.00,5510,20240920,-18.51,3805,20250409,18.00,5070,-11.44,20250716,3805,18.00,20250409,5510,-18.51,20240920,3805,18.00,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N
+20250806,090119,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,4460,5,2,0.11,14628225,3284,1.26,4455,4460,4445,5790,3120,4455,4454.39,14.53,0,-466,4581,4517,4481,4417,4381,4500,4400,6205,1335,2500,3290,5,1,221277902,9869,20.84,0.45,12,0.00,214.00,9930.00,5510,20240920,-19.06,3805,20250409,17.21,5070,-12.03,20250716,3805,17.21,20250409,5510,-19.06,20240920,3805,17.21,20250409,0.62,Y,001740,2500,6204 억,,32146884,N,N,881,N,00,N

001750/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17230,80,2,0.47,541838535,31460,78.24,17150,17300,17000,22250,12010,17150,17223.09,12.17,0,7893,17383,17266,17133,17016,16883,17325,17075,636,5100,5000,12000,10,1,12728534,2193,5.89,0.44,12,0.25,2927.00,38834.00,24800,20250710,-30.52,11300,20250313,52.48,24800,-30.52,20250710,11300,52.48,20250313,24800,-30.52,20250710,11300,52.48,20250313,1.18,Y,001750,5000,636 억,,1548728,N,N,222,N,00,N
+20250806,150119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17260,110,2,0.64,517555525,30053,74.74,17150,17300,17000,22250,12010,17150,17221.43,12.17,0,7800,17383,17266,17133,17016,16883,17325,17075,636,5100,5000,12000,10,1,12728534,2197,5.90,0.44,12,0.24,2927.00,38834.00,24800,20250710,-30.40,11300,20250313,52.74,24800,-30.40,20250710,11300,52.74,20250313,24800,-30.40,20250710,11300,52.74,20250313,1.18,Y,001750,5000,636 억,,1548728,N,N,480,N,00,N
+20250806,140119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17240,90,2,0.52,266123965,15468,38.47,17150,17290,17000,22250,12010,17150,17204.81,12.17,0,1169,17383,17266,17133,17016,16883,17325,17075,636,5100,5000,12000,10,1,12728534,2194,5.89,0.44,12,0.12,2927.00,38834.00,24800,20250710,-30.48,11300,20250313,52.57,24800,-30.48,20250710,11300,52.57,20250313,24800,-30.48,20250710,11300,52.57,20250313,1.18,Y,001750,5000,636 억,,1548728,N,N,480,N,00,N
+20250806,130119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17200,50,2,0.29,206694935,12016,29.88,17150,17290,17000,22250,12010,17150,17201.64,12.17,0,562,17383,17266,17133,17016,16883,17325,17075,636,5100,5000,12000,10,1,12728534,2189,5.88,0.44,12,0.09,2927.00,38834.00,24800,20250710,-30.65,11300,20250313,52.21,24800,-30.65,20250710,11300,52.21,20250313,24800,-30.65,20250710,11300,52.21,20250313,1.18,Y,001750,5000,636 억,,1548728,N,N,480,N,00,N
+20250806,120119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17220,70,2,0.41,175956190,10228,25.44,17150,17290,17000,22250,12010,17150,17203.38,12.17,0,615,17383,17266,17133,17016,16883,17325,17075,636,5100,5000,12000,10,1,12728534,2192,5.88,0.44,12,0.08,2927.00,38834.00,24800,20250710,-30.56,11300,20250313,52.39,24800,-30.56,20250710,11300,52.39,20250313,24800,-30.56,20250710,11300,52.39,20250313,1.18,Y,001750,5000,636 억,,1548728,N,N,480,N,00,N
+20250806,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17270,120,2,0.70,142169450,8265,20.55,17150,17290,17000,22250,12010,17150,17201.39,12.17,0,1699,17383,17266,17133,17016,16883,17325,17075,636,5100,5000,12000,10,1,12728534,2198,5.90,0.44,12,0.06,2927.00,38834.00,24800,20250710,-30.36,11300,20250313,52.83,24800,-30.36,20250710,11300,52.83,20250313,24800,-30.36,20250710,11300,52.83,20250313,1.18,Y,001750,5000,636 억,,1548728,N,N,480,N,00,N
+20250806,100119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17260,110,2,0.64,102791230,5977,14.86,17150,17290,17000,22250,12010,17150,17197.80,12.17,0,1650,17383,17266,17133,17016,16883,17325,17075,636,5100,5000,12000,10,1,12728534,2197,5.90,0.44,12,0.05,2927.00,38834.00,24800,20250710,-30.40,11300,20250313,52.74,24800,-30.40,20250710,11300,52.74,20250313,24800,-30.40,20250710,11300,52.74,20250313,1.18,Y,001750,5000,636 억,,1548728,N,N,480,N,00,N
+20250806,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17100,-50,5,-0.29,5183410,303,0.75,17150,17150,17100,22250,12010,17150,17106.96,12.17,0,-266,17383,17266,17133,17016,16883,17325,17075,636,5100,5000,12000,10,1,12728534,2177,5.84,0.44,12,0.00,2927.00,38834.00,24800,20250710,-31.05,11300,20250313,51.33,24800,-31.05,20250710,11300,51.33,20250313,24800,-31.05,20250710,11300,51.33,20250313,1.18,Y,001750,5000,636 억,,1548728,N,N,480,N,00,N

001770/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160119,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17250,50,2,0.29,23451135,1354,133.79,17200,17570,17200,22350,12040,17200,17319.89,0.00,0,-126,17306,17252,17226,17172,17146,17240,17160,61,5150,5000,12040,10,1,1214878,210,7.16,0.39,12,0.11,2410.00,44133.00,19840,20250718,-13.05,13150,20241209,31.18,19840,-13.05,20250718,13640,26.47,20250102,19840,-13.05,20250718,13150,31.18,20241209,0.00,Y,001770,5000,60 억,,0,N,N,2,N,00,N
+20250806,150119,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17280,80,2,0.47,21447525,1238,122.33,17200,17570,17200,22350,12040,17200,17324.33,0.00,0,-102,17306,17252,17226,17172,17146,17240,17160,61,5150,5000,12040,10,1,1214878,210,7.17,0.39,12,0.10,2410.00,44133.00,19840,20250718,-12.90,13150,20241209,31.41,19840,-12.90,20250718,13640,26.69,20250102,19840,-12.90,20250718,13150,31.41,20241209,0.00,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250806,140120,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17380,180,2,1.05,13277165,766,75.69,17200,17570,17200,22350,12040,17200,17333.11,0.00,0,-123,17306,17252,17226,17172,17146,17240,17160,61,5150,5000,12040,10,1,1214878,211,7.21,0.39,12,0.06,2410.00,44133.00,19840,20250718,-12.40,13150,20241209,32.17,19840,-12.40,20250718,13640,27.42,20250102,19840,-12.40,20250718,13150,32.17,20241209,0.00,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250806,130119,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17380,180,2,1.05,13155505,759,75.00,17200,17570,17200,22350,12040,17200,17332.68,0.00,0,-123,17306,17252,17226,17172,17146,17240,17160,61,5150,5000,12040,10,1,1214878,211,7.21,0.39,12,0.06,2410.00,44133.00,19840,20250718,-12.40,13150,20241209,32.17,19840,-12.40,20250718,13640,27.42,20250102,19840,-12.40,20250718,13150,32.17,20241209,0.00,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250806,120119,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17400,200,2,1.16,13051175,753,74.41,17200,17570,17200,22350,12040,17200,17332.24,0.00,0,-123,17306,17252,17226,17172,17146,17240,17160,61,5150,5000,12040,10,1,1214878,211,7.22,0.39,12,0.06,2410.00,44133.00,19840,20250718,-12.30,13150,20241209,32.32,19840,-12.30,20250718,13640,27.57,20250102,19840,-12.30,20250718,13150,32.32,20241209,0.00,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250806,110120,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17420,220,2,1.28,10345845,597,58.99,17200,17570,17200,22350,12040,17200,17329.72,0.00,0,-8,17306,17252,17226,17172,17146,17240,17160,61,5150,5000,12040,10,1,1214878,212,7.23,0.39,12,0.05,2410.00,44133.00,19840,20250718,-12.20,13150,20241209,32.47,19840,-12.20,20250718,13640,27.71,20250102,19840,-12.20,20250718,13150,32.47,20241209,0.00,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250806,100119,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17480,280,2,1.63,4258030,246,24.31,17200,17570,17200,22350,12040,17200,17309.07,0.00,0,-4,17306,17252,17226,17172,17146,17240,17160,61,5150,5000,12040,10,1,1214878,212,7.25,0.40,12,0.02,2410.00,44133.00,19840,20250718,-11.90,13150,20241209,32.93,19840,-11.90,20250718,13640,28.15,20250102,19840,-11.90,20250718,13150,32.93,20241209,0.00,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250806,090120,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17570,370,2,2.15,2615550,152,15.02,17200,17570,17200,22350,12040,17200,17207.57,0.00,0,-1,17306,17252,17226,17172,17146,17240,17160,61,5150,5000,12040,10,1,1214878,213,7.29,0.40,12,0.01,2410.00,44133.00,19840,20250718,-11.44,13150,20241209,33.61,19840,-11.44,20250718,13640,28.81,20250102,19840,-11.44,20250718,13150,33.61,20241209,0.00,Y,001770,5000,60 억,,0,N,N,0,N,00,N

001780/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160119,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2395,60,2,2.57,726082269,304838,79.82,2330,2405,2325,3035,1635,2335,2381.86,3.31,0,155387,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2319,12.74,0.74,12,0.31,188.00,3219.00,2740,20240729,-12.59,1755,20241209,36.47,2705,-11.46,20250522,1881,27.33,20250409,2705,-11.46,20250522,1755,36.47,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,1721,N,00,N
+20250806,150119,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2395,60,2,2.57,654129759,274760,71.94,2330,2405,2325,3035,1635,2335,2380.73,3.31,0,139724,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2319,12.74,0.74,12,0.28,188.00,3219.00,2740,20240729,-12.59,1755,20241209,36.47,2705,-11.46,20250522,1881,27.33,20250409,2705,-11.46,20250522,1755,36.47,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N
+20250806,140120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2385,50,2,2.14,589239889,247570,64.82,2330,2405,2325,3035,1635,2335,2380.10,3.31,0,123910,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2309,12.69,0.74,12,0.26,188.00,3219.00,2740,20240729,-12.96,1755,20241209,35.90,2705,-11.83,20250522,1881,26.79,20250409,2705,-11.83,20250522,1755,35.90,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N
+20250806,130120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2380,45,2,1.93,549863876,231022,60.49,2330,2405,2325,3035,1635,2335,2380.14,3.31,0,121814,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2305,12.66,0.74,12,0.24,188.00,3219.00,2740,20240729,-13.14,1755,20241209,35.61,2705,-12.01,20250522,1881,26.53,20250409,2705,-12.01,20250522,1755,35.61,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N
+20250806,120119,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2377,42,2,1.80,506200206,212652,55.68,2330,2405,2325,3035,1635,2335,2380.42,3.31,0,116676,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2302,12.64,0.74,12,0.22,188.00,3219.00,2740,20240729,-13.25,1755,20241209,35.44,2705,-12.13,20250522,1881,26.37,20250409,2705,-12.13,20250522,1755,35.44,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N
+20250806,110120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2400,65,2,2.78,431954596,181512,47.53,2330,2405,2325,3035,1635,2335,2379.76,3.31,0,114125,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2324,12.77,0.75,12,0.19,188.00,3219.00,2740,20240729,-12.41,1755,20241209,36.75,2705,-11.28,20250522,1881,27.59,20250409,2705,-11.28,20250522,1755,36.75,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N
+20250806,100119,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2400,65,2,2.78,314739570,132488,34.69,2330,2405,2325,3035,1635,2335,2375.61,3.31,0,87893,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2324,12.77,0.75,12,0.14,188.00,3219.00,2740,20240729,-12.41,1755,20241209,36.75,2705,-11.28,20250522,1881,27.59,20250409,2705,-11.28,20250522,1755,36.75,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N
+20250806,090120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,2335,0,3,0.00,27753220,11889,3.11,2330,2335,2325,3035,1635,2335,2334.36,3.31,0,10626,2415,2375,2335,2295,2255,2395,2315,484,700,500,1680,5,1,96830132,2261,12.42,0.73,12,0.01,188.00,3219.00,2740,20240729,-14.78,1755,20241209,33.05,2705,-13.68,20250522,1881,24.14,20250409,2705,-13.68,20250522,1755,33.05,20241209,3.33,Y,001780,500,484 억,,3202196,N,N,4883,N,00,N

001790/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160120,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,3050,25,2,0.83,338262645,111158,70.99,3020,3065,3020,3930,2120,3025,3043.08,6.82,0,5427,3095,3060,3040,3005,2985,3077,3022,448,905,500,1990,5,1,89696580,2736,14.32,0.52,12,0.12,213.00,5865.00,4500,20250417,-32.22,2510,20241209,21.51,4500,-32.22,20250417,2565,18.91,20250512,4500,-32.22,20250417,2510,21.51,20241209,2.52,Y,001790,500,448 억,,6118543,N,N,2003,N,00,N
+20250806,150119,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,3050,25,2,0.83,313727032,103101,65.84,3020,3065,3020,3930,2120,3025,3042.91,6.82,0,4403,3095,3060,3040,3005,2985,3077,3022,448,905,500,1990,5,1,89696580,2736,14.32,0.52,12,0.11,213.00,5865.00,4500,20250417,-32.22,2510,20241209,21.51,4500,-32.22,20250417,2565,18.91,20250512,4500,-32.22,20250417,2510,21.51,20241209,2.52,Y,001790,500,448 억,,6118543,N,N,50,N,00,N
+20250806,140120,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,3040,15,2,0.50,281210902,92413,59.02,3020,3065,3020,3930,2120,3025,3042.98,6.82,0,2603,3095,3060,3040,3005,2985,3077,3022,448,905,500,1990,5,1,89696580,2727,14.27,0.52,12,0.10,213.00,5865.00,4500,20250417,-32.44,2510,20241209,21.12,4500,-32.44,20250417,2565,18.52,20250512,4500,-32.44,20250417,2510,21.12,20241209,2.52,Y,001790,500,448 억,,6118543,N,N,50,N,00,N
+20250806,130120,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,3035,10,2,0.33,248358332,81592,52.11,3020,3065,3020,3930,2120,3025,3043.91,6.82,0,1834,3095,3060,3040,3005,2985,3077,3022,448,905,500,1990,5,1,89696580,2722,14.25,0.52,12,0.09,213.00,5865.00,4500,20250417,-32.56,2510,20241209,20.92,4500,-32.56,20250417,2565,18.32,20250512,4500,-32.56,20250417,2510,20.92,20241209,2.52,Y,001790,500,448 억,,6118543,N,N,50,N,00,N
+20250806,120119,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,3045,20,2,0.66,192203542,63098,40.30,3020,3065,3020,3930,2120,3025,3046.11,6.82,0,4161,3095,3060,3040,3005,2985,3077,3022,448,905,500,1990,5,1,89696580,2731,14.30,0.52,12,0.07,213.00,5865.00,4500,20250417,-32.33,2510,20241209,21.31,4500,-32.33,20250417,2565,18.71,20250512,4500,-32.33,20250417,2510,21.31,20241209,2.52,Y,001790,500,448 억,,6118543,N,N,50,N,00,N
+20250806,110120,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,3055,30,2,0.99,162363202,53299,34.04,3020,3065,3020,3930,2120,3025,3046.27,6.82,0,9447,3095,3060,3040,3005,2985,3077,3022,448,905,500,1990,5,1,89696580,2740,14.34,0.52,12,0.06,213.00,5865.00,4500,20250417,-32.11,2510,20241209,21.71,4500,-32.11,20250417,2565,19.10,20250512,4500,-32.11,20250417,2510,21.71,20241209,2.52,Y,001790,500,448 억,,6118543,N,N,50,N,00,N
+20250806,100119,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,3050,25,2,0.83,113073585,37171,23.74,3020,3055,3020,3930,2120,3025,3041.98,6.82,0,11689,3095,3060,3040,3005,2985,3077,3022,448,905,500,1990,5,1,89696580,2736,14.32,0.52,12,0.04,213.00,5865.00,4500,20250417,-32.22,2510,20241209,21.51,4500,-32.22,20250417,2565,18.91,20250512,4500,-32.22,20250417,2510,21.51,20241209,2.52,Y,001790,500,448 억,,6118543,N,N,50,N,00,N
+20250806,090120,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,3035,10,2,0.33,9030555,2989,1.91,3020,3035,3020,3930,2120,3025,3021.26,6.82,0,976,3095,3060,3040,3005,2985,3077,3022,448,905,500,1990,5,1,89696580,2722,14.25,0.52,12,0.00,213.00,5865.00,4500,20250417,-32.56,2510,20241209,20.92,4500,-32.56,20250417,2565,18.32,20250512,4500,-32.56,20250417,2510,20.92,20241209,2.52,Y,001790,500,448 억,,6118543,N,N,50,N,00,N

001800/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160120,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20950,0,3,0.00,1737099150,83002,50.24,20750,21100,20700,27200,14700,20950,20928.40,10.37,0,20923,21816,21382,21016,20582,20216,21200,20400,313,6250,500,16340,50,1,62645422,13124,8.17,0.55,12,0.13,2564.00,38030.00,26350,20250710,-20.49,14130,20240805,48.27,26350,-20.49,20250710,14650,43.00,20250116,26350,-20.49,20250710,14510,44.38,20240806,0.44,Y,001800,500,313 억,,6496750,N,N,11184,N,00,N
+20250806,150119,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21000,50,2,0.24,1565504275,74819,45.29,20750,21100,20700,27200,14700,20950,20923.89,10.37,0,16176,21816,21382,21016,20582,20216,21200,20400,313,6250,500,16340,50,1,62645422,13156,8.19,0.55,12,0.12,2564.00,38030.00,26350,20250710,-20.30,14130,20240805,48.62,26350,-20.30,20250710,14650,43.34,20250116,26350,-20.30,20250710,14510,44.73,20240806,0.44,Y,001800,500,313 억,,6496750,N,N,6143,N,00,N
+20250806,140120,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21000,50,2,0.24,1282533650,61361,37.14,20750,21050,20700,27200,14700,20950,20901.45,10.37,0,14770,21816,21382,21016,20582,20216,21200,20400,313,6250,500,16340,50,1,62645422,13156,8.19,0.55,12,0.10,2564.00,38030.00,26350,20250710,-20.30,14130,20240805,48.62,26350,-20.30,20250710,14650,43.34,20250116,26350,-20.30,20250710,14510,44.73,20240806,0.44,Y,001800,500,313 억,,6496750,N,N,6143,N,00,N
+20250806,130120,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20750,-200,5,-0.95,924459550,44254,26.79,20750,21050,20700,27200,14700,20950,20889.85,10.37,0,14904,21816,21382,21016,20582,20216,21200,20400,313,6250,500,16340,50,1,62645422,12999,8.09,0.55,12,0.07,2564.00,38030.00,26350,20250710,-21.25,14130,20240805,46.85,26350,-21.25,20250710,14650,41.64,20250116,26350,-21.25,20250710,14510,43.00,20240806,0.44,Y,001800,500,313 억,,6496750,N,N,6143,N,00,N
+20250806,120119,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20900,-50,5,-0.24,704371600,33681,20.39,20750,21050,20700,27200,14700,20950,20913.03,10.37,0,8695,21816,21382,21016,20582,20216,21200,20400,313,6250,500,16340,50,1,62645422,13093,8.15,0.55,12,0.05,2564.00,38030.00,26350,20250710,-20.68,14130,20240805,47.91,26350,-20.68,20250710,14650,42.66,20250116,26350,-20.68,20250710,14510,44.04,20240806,0.44,Y,001800,500,313 억,,6496750,N,N,6143,N,00,N
+20250806,110121,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21000,50,2,0.24,574784850,27482,16.63,20750,21050,20700,27200,14700,20950,20914.96,10.37,0,6804,21816,21382,21016,20582,20216,21200,20400,313,6250,500,16340,50,1,62645422,13156,8.19,0.55,12,0.04,2564.00,38030.00,26350,20250710,-20.30,14130,20240805,48.62,26350,-20.30,20250710,14650,43.34,20250116,26350,-20.30,20250710,14510,44.73,20240806,0.44,Y,001800,500,313 억,,6496750,N,N,6143,N,00,N
+20250806,100119,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20950,0,3,0.00,313009050,15004,9.08,20750,21000,20700,27200,14700,20950,20861.71,10.37,0,4632,21816,21382,21016,20582,20216,21200,20400,313,6250,500,16340,50,1,62645422,13124,8.17,0.55,12,0.02,2564.00,38030.00,26350,20250710,-20.49,14130,20240805,48.27,26350,-20.49,20250710,14650,43.00,20250116,26350,-20.49,20250710,14510,44.38,20240806,0.44,Y,001800,500,313 억,,6496750,N,N,6143,N,00,N
+20250806,090121,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20750,-200,5,-0.95,12328300,594,0.36,20750,20800,20700,27200,14700,20950,20754.71,10.37,0,8,21816,21382,21016,20582,20216,21200,20400,313,6250,500,16340,50,1,62645422,12999,8.09,0.55,12,0.00,2564.00,38030.00,26350,20250710,-21.25,14130,20240805,46.85,26350,-21.25,20250710,14650,41.64,20250116,26350,-21.25,20250710,14510,43.00,20240806,0.44,Y,001800,500,313 억,,6496750,N,N,6143,N,00,N

001810/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1579,24,2,1.54,7869853,5014,38.70,1561,1579,1555,2020,1089,1555,1569.58,0.57,0,234,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,350,10.60,0.17,12,0.02,149.00,9075.00,2055,20241014,-23.16,1340,20241210,17.84,1793,-11.94,20250714,1345,17.40,20250313,2055,-23.16,20241014,1340,17.84,20241210,0.13,Y,001810,500,110 억,,125494,N,N,63,N,00,N
+20250806,150120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1573,18,2,1.16,7712130,4914,37.93,1561,1579,1555,2020,1089,1555,1569.42,0.57,0,316,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,348,10.56,0.17,12,0.02,149.00,9075.00,2055,20241014,-23.45,1340,20241210,17.39,1793,-12.27,20250714,1345,16.95,20250313,2055,-23.45,20241014,1340,17.39,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N
+20250806,140121,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1579,24,2,1.54,6995326,4454,34.38,1561,1579,1555,2020,1089,1555,1570.57,0.57,0,-90,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,350,10.60,0.17,12,0.02,149.00,9075.00,2055,20241014,-23.16,1340,20241210,17.84,1793,-11.94,20250714,1345,17.40,20250313,2055,-23.16,20241014,1340,17.84,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N
+20250806,130120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1578,23,2,1.48,4943377,3154,24.34,1561,1579,1555,2020,1089,1555,1567.34,0.57,0,-88,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,349,10.59,0.17,12,0.01,149.00,9075.00,2055,20241014,-23.21,1340,20241210,17.76,1793,-11.99,20250714,1345,17.32,20250313,2055,-23.21,20241014,1340,17.76,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N
+20250806,120120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1574,19,2,1.22,2978679,1905,14.70,1561,1574,1555,2020,1089,1555,1563.61,0.57,0,-6,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,348,10.56,0.17,12,0.01,149.00,9075.00,2055,20241014,-23.41,1340,20241210,17.46,1793,-12.21,20250714,1345,17.03,20250313,2055,-23.41,20241014,1340,17.46,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N
+20250806,110121,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1555,0,3,0.00,2348202,1504,11.61,1561,1573,1555,2020,1089,1555,1561.30,0.57,0,15,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,344,10.44,0.17,12,0.01,149.00,9075.00,2055,20241014,-24.33,1340,20241210,16.04,1793,-13.27,20250714,1345,15.61,20250313,2055,-24.33,20241014,1340,16.04,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N
+20250806,100120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1562,7,2,0.45,1038606,665,5.13,1561,1562,1561,2020,1089,1555,1561.81,0.57,0,15,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,346,10.48,0.17,12,0.00,149.00,9075.00,2055,20241014,-23.99,1340,20241210,16.57,1793,-12.88,20250714,1345,16.13,20250313,2055,-23.99,20241014,1340,16.57,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N
+20250806,090121,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1561,6,2,0.39,7805,5,0.04,1561,1561,1561,2020,1089,1555,1561.00,0.57,0,0,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,346,10.48,0.17,12,0.00,149.00,9075.00,2055,20241014,-24.04,1340,20241210,16.49,1793,-12.94,20250714,1345,16.06,20250313,2055,-24.04,20241014,1340,16.49,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N

001820/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160120,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27100,200,2,0.74,663462650,24609,65.47,26800,27400,26600,34950,18850,26900,26960.05,8.03,0,4905,27933,27416,27083,26566,26233,27675,26825,104,8050,1000,19360,50,1,10395000,2817,12.90,1.06,12,0.24,2100.00,25647.00,44650,20240725,-39.31,21500,20250409,26.05,32800,-17.38,20250211,21500,26.05,20250409,41100,-34.06,20240819,21500,26.05,20250409,2.00,Y,001820,1000,103 억,,834506,N,N,24,N,00,N
+20250806,150120,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27000,100,2,0.37,576571825,21397,56.92,26800,27400,26600,34950,18850,26900,26946.39,8.03,0,3961,27933,27416,27083,26566,26233,27675,26825,104,8050,1000,19360,50,1,10395000,2807,12.86,1.05,12,0.21,2100.00,25647.00,44650,20240725,-39.53,21500,20250409,25.58,32800,-17.68,20250211,21500,25.58,20250409,41100,-34.31,20240819,21500,25.58,20250409,2.00,Y,001820,1000,103 억,,834506,N,N,15,N,00,N
+20250806,140121,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26900,0,3,0.00,499344325,18531,49.30,26800,27400,26600,34950,18850,26900,26946.43,8.03,0,2871,27933,27416,27083,26566,26233,27675,26825,104,8050,1000,19360,50,1,10395000,2796,12.81,1.05,12,0.18,2100.00,25647.00,44650,20240725,-39.75,21500,20250409,25.12,32800,-17.99,20250211,21500,25.12,20250409,41100,-34.55,20240819,21500,25.12,20250409,2.00,Y,001820,1000,103 억,,834506,N,N,15,N,00,N
+20250806,130120,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26900,0,3,0.00,413736450,15348,40.83,26800,27400,26600,34950,18850,26900,26957.03,8.03,0,1209,27933,27416,27083,26566,26233,27675,26825,104,8050,1000,19360,50,1,10395000,2796,12.81,1.05,12,0.15,2100.00,25647.00,44650,20240725,-39.75,21500,20250409,25.12,32800,-17.99,20250211,21500,25.12,20250409,41100,-34.55,20240819,21500,25.12,20250409,2.00,Y,001820,1000,103 억,,834506,N,N,15,N,00,N
+20250806,120120,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27000,100,2,0.37,368322700,13662,36.34,26800,27400,26600,34950,18850,26900,26959.65,8.03,0,783,27933,27416,27083,26566,26233,27675,26825,104,8050,1000,19360,50,1,10395000,2807,12.86,1.05,12,0.13,2100.00,25647.00,44650,20240725,-39.53,21500,20250409,25.58,32800,-17.68,20250211,21500,25.58,20250409,41100,-34.31,20240819,21500,25.58,20250409,2.00,Y,001820,1000,103 억,,834506,N,N,15,N,00,N
+20250806,110121,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27100,200,2,0.74,300711700,11166,29.70,26800,27400,26600,34950,18850,26900,26931.01,8.03,0,935,27933,27416,27083,26566,26233,27675,26825,104,8050,1000,19360,50,1,10395000,2817,12.90,1.06,12,0.11,2100.00,25647.00,44650,20240725,-39.31,21500,20250409,26.05,32800,-17.38,20250211,21500,26.05,20250409,41100,-34.06,20240819,21500,26.05,20250409,2.00,Y,001820,1000,103 억,,834506,N,N,15,N,00,N
+20250806,100120,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26750,-150,5,-0.56,190060150,7068,18.80,26800,27400,26600,34950,18850,26900,26890.23,8.03,0,-1283,27933,27416,27083,26566,26233,27675,26825,104,8050,1000,19360,50,1,10395000,2781,12.74,1.04,12,0.07,2100.00,25647.00,44650,20240725,-40.09,21500,20250409,24.42,32800,-18.45,20250211,21500,24.42,20250409,41100,-34.91,20240819,21500,24.42,20250409,2.00,Y,001820,1000,103 억,,834506,N,N,15,N,00,N
+20250806,090121,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26850,-50,5,-0.19,2171800,81,0.22,26800,26850,26800,34950,18850,26900,26812.35,8.03,0,1,27933,27416,27083,26566,26233,27675,26825,104,8050,1000,19360,50,1,10395000,2791,12.79,1.05,12,0.00,2100.00,25647.00,44650,20240725,-39.87,21500,20250409,24.88,32800,-18.14,20250211,21500,24.88,20250409,41100,-34.67,20240819,21500,24.88,20250409,2.00,Y,001820,1000,103 억,,834506,N,N,15,N,00,N

001840/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160120,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,1.50,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,3890,-58.46,20240820,1300,24.31,20250324,0.00,Y,001840,500,111 억,,333232,N,N,0,N,00,N
+20250806,150120,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,1.50,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,3890,-58.46,20240820,1300,24.31,20250324,0.00,Y,001840,500,111 억,,333232,N,N,0,N,00,N
+20250806,140121,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,1.50,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,3890,-58.46,20240820,1300,24.31,20250324,0.00,Y,001840,500,111 억,,333232,N,N,0,N,00,N
+20250806,130121,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,1.50,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,3890,-58.46,20240820,1300,24.31,20250324,0.00,Y,001840,500,111 억,,333232,N,N,0,N,00,N
+20250806,120120,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,1.50,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,3890,-58.46,20240820,1300,24.31,20250324,0.00,Y,001840,500,111 억,,333232,N,N,0,N,00,N
+20250806,110121,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,1.50,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,3890,-58.46,20240820,1300,24.31,20250324,0.00,Y,001840,500,111 억,,333232,N,N,0,N,00,N
+20250806,100120,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,1.50,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,3890,-58.46,20240820,1300,24.31,20250324,0.00,Y,001840,500,111 억,,333232,N,N,0,N,00,N
+20250806,090121,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,1.50,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,3890,-58.46,20240820,1300,24.31,20250324,0.00,Y,001840,500,111 억,,333232,N,N,0,N,00,N

001940/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160121,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,24950,650,2,2.67,227572300,9138,77.40,24100,25650,24100,31550,17050,24300,24903.95,7.03,0,303,25666,24982,24516,23832,23366,24750,23600,185,7250,1000,17980,50,1,14176380,3537,12.43,0.30,12,0.06,2007.00,84443.00,29450,20250709,-15.28,18060,20250203,38.15,29450,-15.28,20250709,18060,38.15,20250203,29450,-15.28,20250709,18060,38.15,20250203,0.04,Y,001940,1000,184 억,,996241,N,N,390,N,00,N
+20250806,150121,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,24950,650,2,2.67,223651850,8981,76.07,24100,25650,24100,31550,17050,24300,24902.78,7.03,0,301,25666,24982,24516,23832,23366,24750,23600,185,7250,1000,17980,50,1,14176380,3537,12.43,0.30,12,0.06,2007.00,84443.00,29450,20250709,-15.28,18060,20250203,38.15,29450,-15.28,20250709,18060,38.15,20250203,29450,-15.28,20250709,18060,38.15,20250203,0.04,Y,001940,1000,184 억,,996241,N,N,198,N,00,N
+20250806,140121,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,25050,750,2,3.09,217232500,8724,73.89,24100,25650,24100,31550,17050,24300,24900.56,7.03,0,128,25666,24982,24516,23832,23366,24750,23600,185,7250,1000,17980,50,1,14176380,3551,12.48,0.30,12,0.06,2007.00,84443.00,29450,20250709,-14.94,18060,20250203,38.70,29450,-14.94,20250709,18060,38.70,20250203,29450,-14.94,20250709,18060,38.70,20250203,0.04,Y,001940,1000,184 억,,996241,N,N,198,N,00,N
+20250806,130121,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,25050,750,2,3.09,133153500,5379,45.56,24100,25150,24100,31550,17050,24300,24754.32,7.03,0,1045,25666,24982,24516,23832,23366,24750,23600,185,7250,1000,17980,50,1,14176380,3551,12.48,0.30,12,0.04,2007.00,84443.00,29450,20250709,-14.94,18060,20250203,38.70,29450,-14.94,20250709,18060,38.70,20250203,29450,-14.94,20250709,18060,38.70,20250203,0.04,Y,001940,1000,184 억,,996241,N,N,198,N,00,N
+20250806,120120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,25050,750,2,3.09,103546850,4193,35.52,24100,25150,24100,31550,17050,24300,24695.17,7.03,0,1169,25666,24982,24516,23832,23366,24750,23600,185,7250,1000,17980,50,1,14176380,3551,12.48,0.30,12,0.03,2007.00,84443.00,29450,20250709,-14.94,18060,20250203,38.70,29450,-14.94,20250709,18060,38.70,20250203,29450,-14.94,20250709,18060,38.70,20250203,0.04,Y,001940,1000,184 억,,996241,N,N,198,N,00,N
+20250806,110121,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,24700,400,2,1.65,56490900,2310,19.57,24100,24850,24100,31550,17050,24300,24454.94,7.03,0,1180,25666,24982,24516,23832,23366,24750,23600,185,7250,1000,17980,50,1,14176380,3502,12.31,0.29,12,0.02,2007.00,84443.00,29450,20250709,-16.13,18060,20250203,36.77,29450,-16.13,20250709,18060,36.77,20250203,29450,-16.13,20250709,18060,36.77,20250203,0.04,Y,001940,1000,184 억,,996241,N,N,198,N,00,N
+20250806,100120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,24550,250,2,1.03,43325100,1777,15.05,24100,24600,24100,31550,17050,24300,24381.04,7.03,0,1088,25666,24982,24516,23832,23366,24750,23600,185,7250,1000,17980,50,1,14176380,3480,12.23,0.29,12,0.01,2007.00,84443.00,29450,20250709,-16.64,18060,20250203,35.94,29450,-16.64,20250709,18060,35.94,20250203,29450,-16.64,20250709,18060,35.94,20250203,0.04,Y,001940,1000,184 억,,996241,N,N,198,N,00,N
+20250806,090122,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,24400,100,2,0.41,2663800,110,0.93,24100,24400,24100,31550,17050,24300,24216.36,7.03,0,-10,25666,24982,24516,23832,23366,24750,23600,185,7250,1000,17980,50,1,14176380,3459,12.16,0.29,12,0.00,2007.00,84443.00,29450,20250709,-17.15,18060,20250203,35.11,29450,-17.15,20250709,18060,35.11,20250203,29450,-17.15,20250709,18060,35.11,20250203,0.04,Y,001940,1000,184 억,,996241,N,N,198,N,00,N

002020/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160121,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,45800,350,2,0.77,6525172025,144210,72.22,45450,46000,44750,59000,31850,45450,45247.67,6.68,0,22550,49083,47266,45933,44116,42783,46600,43450,631,13550,5000,30900,50,1,12626426,5783,3.68,0.38,12,1.14,12429.00,120681.00,63800,20250717,-28.21,12570,20241209,264.36,63800,-28.21,20250717,13650,235.53,20250203,63800,-28.21,20250717,12570,264.36,20241209,2.38,Y,002020,5000,631 억,,843436,N,N,5322,N,00,N
+20250806,150121,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,45850,400,2,0.88,6169289925,136426,68.33,45450,46000,44750,59000,31850,45450,45220.78,6.68,0,25185,49083,47266,45933,44116,42783,46600,43450,631,13550,5000,30900,50,1,12626426,5789,3.69,0.38,12,1.08,12429.00,120681.00,63800,20250717,-28.13,12570,20241209,264.76,63800,-28.13,20250717,13650,235.90,20250203,63800,-28.13,20250717,12570,264.76,20241209,2.38,Y,002020,5000,631 억,,843436,N,N,14864,N,00,N
+20250806,140121,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,45150,-300,5,-0.66,4814784525,106631,53.40,45450,46000,44750,59000,31850,45450,45153.70,6.68,0,20177,49083,47266,45933,44116,42783,46600,43450,631,13550,5000,30900,50,1,12626426,5701,3.63,0.37,12,0.84,12429.00,120681.00,63800,20250717,-29.23,12570,20241209,259.19,63800,-29.23,20250717,13650,230.77,20250203,63800,-29.23,20250717,12570,259.19,20241209,2.38,Y,002020,5000,631 억,,843436,N,N,14864,N,00,N
+20250806,130121,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,45100,-350,5,-0.77,3984874000,88253,44.20,45450,46000,44750,59000,31850,45450,45152.84,6.68,0,11548,49083,47266,45933,44116,42783,46600,43450,631,13550,5000,30900,50,1,12626426,5695,3.63,0.37,12,0.70,12429.00,120681.00,63800,20250717,-29.31,12570,20241209,258.79,63800,-29.31,20250717,13650,230.40,20250203,63800,-29.31,20250717,12570,258.79,20241209,2.38,Y,002020,5000,631 억,,843436,N,N,14864,N,00,N
+20250806,120121,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,45100,-350,5,-0.77,3259600600,72143,36.13,45450,46000,44750,59000,31850,45450,45182.49,6.68,0,4515,49083,47266,45933,44116,42783,46600,43450,631,13550,5000,30900,50,1,12626426,5695,3.63,0.37,12,0.57,12429.00,120681.00,63800,20250717,-29.31,12570,20241209,258.79,63800,-29.31,20250717,13650,230.40,20250203,63800,-29.31,20250717,12570,258.79,20241209,2.38,Y,002020,5000,631 억,,843436,N,N,14864,N,00,N
+20250806,110122,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,45200,-250,5,-0.55,2443668850,54070,27.08,45450,46000,44750,59000,31850,45450,45194.54,6.68,0,-293,49083,47266,45933,44116,42783,46600,43450,631,13550,5000,30900,50,1,12626426,5707,3.64,0.37,12,0.43,12429.00,120681.00,63800,20250717,-29.15,12570,20241209,259.59,63800,-29.15,20250717,13650,231.14,20250203,63800,-29.15,20250717,12570,259.59,20241209,2.38,Y,002020,5000,631 억,,843436,N,N,14864,N,00,N
+20250806,100120,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,45200,-250,5,-0.55,1442527025,31927,15.99,45450,46000,44750,59000,31850,45450,45182.04,6.68,0,-5518,49083,47266,45933,44116,42783,46600,43450,631,13550,5000,30900,50,1,12626426,5707,3.64,0.37,12,0.25,12429.00,120681.00,63800,20250717,-29.15,12570,20241209,259.59,63800,-29.15,20250717,13650,231.14,20250203,63800,-29.15,20250717,12570,259.59,20241209,2.38,Y,002020,5000,631 억,,843436,N,N,14864,N,00,N
+20250806,090122,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,45250,-200,5,-0.44,138231350,3048,1.53,45450,45500,45200,59000,31850,45450,45351.49,6.68,0,-1891,49083,47266,45933,44116,42783,46600,43450,631,13550,5000,30900,50,1,12626426,5713,3.64,0.37,12,0.02,12429.00,120681.00,63800,20250717,-29.08,12570,20241209,259.98,63800,-29.08,20250717,13650,231.50,20250203,63800,-29.08,20250717,12570,259.98,20241209,2.38,Y,002020,5000,631 억,,843436,N,N,14864,N,00,N

002030/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160121,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,330500,1500,2,0.46,509199500,1538,135.63,329000,334500,328500,427500,230500,329000,331079.00,7.84,0,414,335666,332332,328666,325332,321666,334000,327000,110,98500,5000,250040,500,1,2084140,6888,11.27,0.59,12,0.07,29335.00,564755.00,341000,20250714,-3.08,225000,20241219,46.89,341000,-3.08,20250714,228500,44.64,20250106,341000,-3.08,20250714,225000,46.89,20241219,0.03,Y,002030,5000,109 억,,163367,N,N,5,N,00,N
+20250806,150121,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,329500,500,2,0.15,412754000,1246,109.88,329000,334500,328500,427500,230500,329000,331263.24,7.84,0,480,335666,332332,328666,325332,321666,334000,327000,110,98500,5000,250040,500,1,2084140,6867,11.23,0.58,12,0.06,29335.00,564755.00,341000,20250714,-3.37,225000,20241219,46.44,341000,-3.37,20250714,228500,44.20,20250106,341000,-3.37,20250714,225000,46.44,20241219,0.03,Y,002030,5000,109 억,,163367,N,N,3,N,00,N
+20250806,140122,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,329500,500,2,0.15,358311500,1081,95.33,329000,334500,328500,427500,230500,329000,331463.00,7.84,0,469,335666,332332,328666,325332,321666,334000,327000,110,98500,5000,250040,500,1,2084140,6867,11.23,0.58,12,0.05,29335.00,564755.00,341000,20250714,-3.37,225000,20241219,46.44,341000,-3.37,20250714,228500,44.20,20250106,341000,-3.37,20250714,225000,46.44,20241219,0.03,Y,002030,5000,109 억,,163367,N,N,3,N,00,N
+20250806,130121,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,330000,1000,2,0.30,337216500,1017,89.68,329000,334500,328500,427500,230500,329000,331579.65,7.84,0,514,335666,332332,328666,325332,321666,334000,327000,110,98500,5000,250040,500,1,2084140,6878,11.25,0.58,12,0.05,29335.00,564755.00,341000,20250714,-3.23,225000,20241219,46.67,341000,-3.23,20250714,228500,44.42,20250106,341000,-3.23,20250714,225000,46.67,20241219,0.03,Y,002030,5000,109 억,,163367,N,N,3,N,00,N
+20250806,120121,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,330500,1500,2,0.46,316425000,954,84.13,329000,334500,328500,427500,230500,329000,331682.39,7.84,0,541,335666,332332,328666,325332,321666,334000,327000,110,98500,5000,250040,500,1,2084140,6888,11.27,0.59,12,0.05,29335.00,564755.00,341000,20250714,-3.08,225000,20241219,46.89,341000,-3.08,20250714,228500,44.64,20250106,341000,-3.08,20250714,225000,46.89,20241219,0.03,Y,002030,5000,109 억,,163367,N,N,3,N,00,N
+20250806,110122,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,331000,2000,2,0.61,299209500,902,79.54,329000,334500,328500,427500,230500,329000,331717.85,7.84,0,557,335666,332332,328666,325332,321666,334000,327000,110,98500,5000,250040,500,1,2084140,6899,11.28,0.59,12,0.04,29335.00,564755.00,341000,20250714,-2.93,225000,20241219,47.11,341000,-2.93,20250714,228500,44.86,20250106,341000,-2.93,20250714,225000,47.11,20241219,0.03,Y,002030,5000,109 억,,163367,N,N,3,N,00,N
+20250806,100121,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,331500,2500,2,0.76,99139500,300,26.46,329000,332000,328500,427500,230500,329000,330465.00,7.84,0,217,335666,332332,328666,325332,321666,334000,327000,110,98500,5000,250040,500,1,2084140,6909,11.30,0.59,12,0.01,29335.00,564755.00,341000,20250714,-2.79,225000,20241219,47.33,341000,-2.79,20250714,228500,45.08,20250106,341000,-2.79,20250714,225000,47.33,20241219,0.03,Y,002030,5000,109 억,,163367,N,N,3,N,00,N
+20250806,090122,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,330000,1000,2,0.30,3625000,11,0.97,329000,330000,329000,427500,230500,329000,329545.45,7.84,0,1,335666,332332,328666,325332,321666,334000,327000,110,98500,5000,250040,500,1,2084140,6878,11.25,0.58,12,0.00,29335.00,564755.00,341000,20250714,-3.23,225000,20241219,46.67,341000,-3.23,20250714,228500,44.42,20250106,341000,-3.23,20250714,225000,46.67,20241219,0.03,Y,002030,5000,109 억,,163367,N,N,3,N,00,N

002070/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,743,1,2,0.13,113669812,153613,79.53,740,748,736,964,520,742,739.98,2.97,0,-6551,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,336,-21.23,0.25,12,0.34,-35.00,2922.00,1445,20250515,-48.58,729,20250804,1.92,1445,-48.58,20250515,729,1.92,20250804,1445,-48.58,20250515,729,1.92,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,5,N,00,N
+20250806,150121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,738,-4,5,-0.54,106501830,143949,74.53,740,748,736,964,520,742,739.86,2.97,0,-6887,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,334,-21.09,0.25,12,0.32,-35.00,2922.00,1445,20250515,-48.93,729,20250804,1.23,1445,-48.93,20250515,729,1.23,20250804,1445,-48.93,20250515,729,1.23,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N
+20250806,140122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,740,-2,5,-0.27,95876744,129566,67.08,740,748,736,964,520,742,739.98,2.97,0,-5151,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,334,-21.14,0.25,12,0.29,-35.00,2922.00,1445,20250515,-48.79,729,20250804,1.51,1445,-48.79,20250515,729,1.51,20250804,1445,-48.79,20250515,729,1.51,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N
+20250806,130121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,740,-2,5,-0.27,90362753,122112,63.22,740,748,736,964,520,742,740.00,2.97,0,-3371,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,334,-21.14,0.25,12,0.27,-35.00,2922.00,1445,20250515,-48.79,729,20250804,1.51,1445,-48.79,20250515,729,1.51,20250804,1445,-48.79,20250515,729,1.51,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N
+20250806,120121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,739,-3,5,-0.40,69447196,93835,48.58,740,748,736,964,520,742,740.10,2.97,0,-1554,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,334,-21.11,0.25,12,0.21,-35.00,2922.00,1445,20250515,-48.86,729,20250804,1.37,1445,-48.86,20250515,729,1.37,20250804,1445,-48.86,20250515,729,1.37,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N
+20250806,110122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,740,-2,5,-0.27,55870570,75499,39.09,740,748,736,964,520,742,740.02,2.97,0,-1950,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,334,-21.14,0.25,12,0.17,-35.00,2922.00,1445,20250515,-48.79,729,20250804,1.51,1445,-48.79,20250515,729,1.51,20250804,1445,-48.79,20250515,729,1.51,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N
+20250806,100121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,743,1,2,0.13,50235390,67896,35.15,740,748,736,964,520,742,739.89,2.97,0,-832,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,336,-21.23,0.25,12,0.15,-35.00,2922.00,1445,20250515,-48.58,729,20250804,1.92,1445,-48.58,20250515,729,1.92,20250804,1445,-48.58,20250515,729,1.92,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N
+20250806,090123,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,742,0,3,0.00,1986906,2685,1.39,740,742,740,964,520,742,740.00,2.97,0,3,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,335,-21.20,0.25,12,0.01,-35.00,2922.00,1445,20250515,-48.65,729,20250804,1.78,1445,-48.65,20250515,729,1.78,20250804,1445,-48.65,20250515,729,1.78,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N

002100/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160121,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9800,20,2,0.20,73349615,7500,46.92,9710,9820,9710,12710,6850,9780,9779.95,0.66,0,-454,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1913,11.12,0.75,12,0.04,881.00,13017.00,10730,20250627,-8.67,8500,20250407,15.29,10730,-8.67,20250627,8500,15.29,20250407,10730,-8.67,20250627,8500,15.29,20250407,0.70,Y,002100,500,108 억,,129175,N,N,317,N,00,N
+20250806,150121,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9790,10,2,0.10,70470015,7206,45.09,9710,9820,9710,12710,6850,9780,9779.35,0.66,0,-322,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1911,11.11,0.75,12,0.04,881.00,13017.00,10730,20250627,-8.76,8500,20250407,15.18,10730,-8.76,20250627,8500,15.18,20250407,10730,-8.76,20250627,8500,15.18,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N
+20250806,140122,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9790,10,2,0.10,69403055,7097,44.40,9710,9820,9710,12710,6850,9780,9779.21,0.66,0,-226,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1911,11.11,0.75,12,0.04,881.00,13017.00,10730,20250627,-8.76,8500,20250407,15.18,10730,-8.76,20250627,8500,15.18,20250407,10730,-8.76,20250627,8500,15.18,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N
+20250806,130122,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9740,-40,5,-0.41,63277585,6470,40.48,9710,9820,9710,12710,6850,9780,9780.15,0.66,0,-176,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1901,11.06,0.75,12,0.03,881.00,13017.00,10730,20250627,-9.23,8500,20250407,14.59,10730,-9.23,20250627,8500,14.59,20250407,10730,-9.23,20250627,8500,14.59,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N
+20250806,120121,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9780,0,3,0.00,59285425,6061,37.92,9710,9820,9710,12710,6850,9780,9781.46,0.66,0,-20,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1909,11.10,0.75,12,0.03,881.00,13017.00,10730,20250627,-8.85,8500,20250407,15.06,10730,-8.85,20250627,8500,15.06,20250407,10730,-8.85,20250627,8500,15.06,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N
+20250806,110122,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9770,-10,5,-0.10,54884685,5610,35.10,9710,9820,9710,12710,6850,9780,9783.37,0.66,0,-142,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1907,11.09,0.75,12,0.03,881.00,13017.00,10730,20250627,-8.95,8500,20250407,14.94,10730,-8.95,20250627,8500,14.94,20250407,10730,-8.95,20250627,8500,14.94,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N
+20250806,100121,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9790,10,2,0.10,27180055,2778,17.38,9710,9820,9710,12710,6850,9780,9784.04,0.66,0,-732,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1911,11.11,0.75,12,0.01,881.00,13017.00,10730,20250627,-8.76,8500,20250407,15.18,10730,-8.76,20250627,8500,15.18,20250407,10730,-8.76,20250627,8500,15.18,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N
+20250806,090123,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9710,-70,5,-0.72,1048680,108,0.68,9710,9710,9710,12710,6850,9780,9710.00,0.66,0,42,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1896,11.02,0.75,12,0.00,881.00,13017.00,10730,20250627,-9.51,8500,20250407,14.24,10730,-9.51,20250627,8500,14.24,20250407,10730,-9.51,20250627,8500,14.24,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N

002140/price/prices-20250801.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250806,160122,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2820,5,2,0.18,200202484,71058,109.24,2815,2840,2790,3655,1975,2815,2817.45,5.22,0,10866,2858,2836,2813,2791,2768,2847,2802,249,840,1000,1850,5,1,24939425,703,17.52,0.64,12,0.28,161.00,4375.00,3800,20241016,-25.79,2330,20240909,21.03,3280,-14.02,20250311,2580,9.30,20250102,3800,-25.79,20241016,2330,21.03,20240909,3.27,Y,002140,1000,249 억,,1302790,N,N,28,N,00,N
+20250806,150122,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2830,15,2,0.53,179385129,63695,97.92,2815,2840,2790,3655,1975,2815,2816.31,5.22,0,13621,2858,2836,2813,2791,2768,2847,2802,249,840,1000,1850,5,1,24939425,706,17.58,0.65,12,0.26,161.00,4375.00,3800,20241016,-25.53,2330,20240909,21.46,3280,-13.72,20250311,2580,9.69,20250102,3800,-25.53,20241016,2330,21.46,20240909,3.27,Y,002140,1000,249 억,,1302790,N,N,58,N,00,N
+20250806,140122,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2825,10,2,0.36,141806160,50362,77.42,2815,2840,2790,3655,1975,2815,2815.74,5.22,0,13255,2858,2836,2813,2791,2768,2847,2802,249,840,1000,1850,5,1,24939425,705,17.55,0.65,12,0.20,161.00,4375.00,3800,20241016,-25.66,2330,20240909,21.24,3280,-13.87,20250311,2580,9.50,20250102,3800,-25.66,20241016,2330,21.24,20240909,3.27,Y,002140,1000,249 억,,1302790,N,N,58,N,00,N
+20250806,130122,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2815,0,3,0.00,114081415,40502,62.26,2815,2840,2790,3655,1975,2815,2816.69,5.22,0,15782,2858,2836,2813,2791,2768,2847,2802,249,840,1000,1850,5,1,24939425,702,17.48,0.64,12,0.16,161.00,4375.00,3800,20241016,-25.92,2330,20240909,20.82,3280,-14.18,20250311,2580,9.11,20250102,3800,-25.92,20241016,2330,20.82,20240909,3.27,Y,002140,1000,249 억,,1302790,N,N,58,N,00,N
+20250806,120121,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2825,10,2,0.36,94827835,33665,51.75,2815,2840,2790,3655,1975,2815,2816.81,5.22,0,14327,2858,2836,2813,2791,2768,2847,2802,249,840,1000,1850,5,1,24939425,705,17.55,0.65,12,0.13,161.00,4375.00,3800,20241016,-25.66,2330,20240909,21.24,3280,-13.87,20250311,2580,9.50,20250102,3800,-25.66,20241016,2330,21.24,20240909,3.27,Y,002140,1000,249 억,,1302790,N,N,58,N,00,N
+20250806,110123,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2835,20,2,0.71,77203935,27436,42.18,2815,2840,2790,3655,1975,2815,2813.96,5.22,0,10577,2858,2836,2813,2791,2768,2847,2802,249,840,1000,1850,5,1,24939425,707,17.61,0.65,12,0.11,161.00,4375.00,3800,20241016,-25.39,2330,20240909,21.67,3280,-13.57,20250311,2580,9.88,20250102,3800,-25.39,20241016,2330,21.67,20240909,3.27,Y,002140,1000,249 억,,1302790,N,N,58,N,00,N
+20250806,100121,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2830,15,2,0.53,45018845,16066,24.70,2815,2830,2790,3655,1975,2815,2802.12,5.22,0,6093,2858,2836,2813,2791,2768,2847,2802,249,840,1000,1850,5,1,24939425,706,17.58,0.65,12,0.06,161.00,4375.00,3800,20241016,-25.53,2330,20240909,21.46,3280,-13.72,20250311,2580,9.69,20250102,3800,-25.53,20241016,2330,21.46,20240909,3.27,Y,002140,1000,249 억,,1302790,N,N,58,N,00,N
+20250806,090123,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2810,-5,5,-0.18,506000,180,0.28,2815,2815,2810,3655,1975,2815,2811.11,5.22,0,-140,2858,2836,2813,2791,2768,2847,2802,249,840,1000,1850,5,1,24939425,701,17.45,0.64,12,0.00,161.00,4375.00,3800,20241016,-26.05,2330,20240909,20.60,3280,-14.33,20250311,2580,8.91,20250102,3800,-26.05,20241016,2330,20.60,20240909,3.27,Y,002140,1000,249 억,,1302790,N,N,58,N,00,N