Update 2025-03-07 2977 top30,price

000020/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,-10,5,-0.16,134221620,21315,108.57,6290,6350,6240,8190,4410,6300,6297.06,2.86,0,-3734,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1757,6.41,0.47,12,0.08,982.00,13370.00,9910,20240223,-36.53,5950,20241209,5.71,6680,-5.84,20250107,5960,5.54,20250203,9740,-35.42,20240307,5950,5.71,20241209,1.73,N,000020,1000,279 억,,798996,N,N,32,N,00,N
+20250307,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,-60,5,-0.95,128256720,20364,103.72,6290,6350,6240,8190,4410,6300,6298.21,2.86,0,-3360,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1743,6.35,0.47,12,0.07,982.00,13370.00,9910,20240223,-37.03,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,9740,-35.93,20240307,5950,4.87,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N
+20250307,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,-20,5,-0.32,110328990,17497,89.12,6290,6350,6240,8190,4410,6300,6305.59,2.86,0,-2807,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1754,6.40,0.47,12,0.06,982.00,13370.00,9910,20240223,-36.63,5950,20241209,5.55,6680,-5.99,20250107,5960,5.37,20250203,9740,-35.52,20240307,5950,5.55,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N
+20250307,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6350,50,2,0.79,98632560,15639,79.66,6290,6350,6240,8190,4410,6300,6306.83,2.86,0,-2219,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1774,6.47,0.47,12,0.06,982.00,13370.00,9910,20240223,-35.92,5950,20241209,6.72,6680,-4.94,20250107,5960,6.54,20250203,9740,-34.80,20240307,5950,6.72,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N
+20250307,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,-10,5,-0.16,48365110,7700,39.22,6290,6320,6240,8190,4410,6300,6281.18,2.86,0,-1115,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1757,6.41,0.47,12,0.03,982.00,13370.00,9910,20240223,-36.53,5950,20241209,5.71,6680,-5.84,20250107,5960,5.54,20250203,9740,-35.42,20240307,5950,5.71,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N
+20250307,110100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,10,2,0.16,36486740,5813,29.61,6290,6320,6240,8190,4410,6300,6276.75,2.86,0,-50,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1762,6.43,0.47,12,0.02,982.00,13370.00,9910,20240223,-36.33,5950,20241209,6.05,6680,-5.54,20250107,5960,5.87,20250203,9740,-35.22,20240307,5950,6.05,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N
+20250307,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,-20,5,-0.32,27370730,4365,22.23,6290,6300,6240,8190,4410,6300,6270.50,2.86,0,7,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1754,6.40,0.47,12,0.02,982.00,13370.00,9910,20240223,-36.63,5950,20241209,5.55,6680,-5.99,20250107,5960,5.37,20250203,9740,-35.52,20240307,5950,5.55,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N
+20250307,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,-20,5,-0.32,2616510,416,2.12,6290,6300,6280,8190,4410,6300,6289.69,2.86,0,-100,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1754,6.40,0.47,12,0.00,982.00,13370.00,9910,20240223,-36.63,5950,20241209,5.55,6680,-5.99,20250107,5960,5.37,20250203,9740,-35.52,20240307,5950,5.55,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N
 20250306,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,-10,5,-0.16,123800140,19600,38.71,6360,6360,6270,8200,4420,6310,6316.33,2.86,0,-321,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1760,6.42,0.47,12,0.07,982.00,13370.00,9970,20240222,-36.81,5950,20241209,5.88,6680,-5.69,20250107,5960,5.70,20250203,9810,-35.78,20240306,5950,5.88,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
 20250306,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,-10,5,-0.16,118120410,18698,36.93,6360,6360,6270,8200,4420,6310,6317.28,2.86,0,-252,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1760,6.42,0.47,12,0.07,982.00,13370.00,9970,20240222,-36.81,5950,20241209,5.88,6680,-5.69,20250107,5960,5.70,20250203,9810,-35.78,20240306,5950,5.88,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N
 20250306,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,-30,5,-0.48,113358220,17940,35.43,6360,6360,6270,8200,4420,6310,6318.74,2.86,0,56,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1754,6.40,0.47,12,0.06,982.00,13370.00,9970,20240222,-37.01,5950,20241209,5.55,6680,-5.99,20250107,5960,5.37,20250203,9810,-35.98,20240306,5950,5.55,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N

000040/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,410,-10,5,-2.38,51631919,123720,62.12,433,433,409,546,294,420,417.33,41.88,0,-12506,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,247,-0.88,0.68,12,0.21,-467.00,604.00,1537,20240318,-73.32,381,20250212,7.61,501,-18.16,20250107,381,7.61,20250212,1861,-77.97,20240318,381,7.61,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N
+20250307,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,410,-10,5,-2.38,48418585,115886,58.18,433,433,409,546,294,420,417.81,41.88,0,-8584,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,247,-0.88,0.68,12,0.19,-467.00,604.00,1537,20240318,-73.32,381,20250212,7.61,501,-18.16,20250107,381,7.61,20250212,1861,-77.97,20240318,381,7.61,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N
+20250307,140100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,417,-3,5,-0.71,30302577,71843,36.07,433,433,416,546,294,420,421.79,41.88,0,-10473,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,251,-0.89,0.69,12,0.12,-467.00,604.00,1537,20240318,-72.87,381,20250212,9.45,501,-16.77,20250107,381,9.45,20250212,1861,-77.59,20240318,381,9.45,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N
+20250307,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,419,-1,5,-0.24,28183217,66773,33.53,433,433,416,546,294,420,422.08,41.88,0,-9803,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,252,-0.90,0.69,12,0.11,-467.00,604.00,1537,20240318,-72.74,381,20250212,9.97,501,-16.37,20250107,381,9.97,20250212,1861,-77.49,20240318,381,9.97,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N
+20250307,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,421,1,2,0.24,22786986,53897,27.06,433,433,416,546,294,420,422.79,41.88,0,-5744,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,253,-0.90,0.70,12,0.09,-467.00,604.00,1537,20240318,-72.61,381,20250212,10.50,501,-15.97,20250107,381,10.50,20250212,1861,-77.38,20240318,381,10.50,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N
+20250307,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,422,2,2,0.48,21490022,50818,25.51,433,433,416,546,294,420,422.88,41.88,0,-4471,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,254,-0.90,0.70,12,0.08,-467.00,604.00,1537,20240318,-72.54,381,20250212,10.76,501,-15.77,20250107,381,10.76,20250212,1861,-77.32,20240318,381,10.76,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N
+20250307,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,417,-3,5,-0.71,15520063,36624,18.39,433,433,417,546,294,420,423.77,41.88,0,-1581,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,251,-0.89,0.69,12,0.06,-467.00,604.00,1537,20240318,-72.87,381,20250212,9.45,501,-16.77,20250107,381,9.45,20250212,1861,-77.59,20240318,381,9.45,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N
+20250307,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,432,12,2,2.86,1561553,3608,1.81,433,433,432,546,294,420,432.80,41.88,0,-212,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,260,-0.93,0.72,12,0.01,-467.00,604.00,1537,20240318,-71.89,381,20250212,13.39,501,-13.77,20250107,381,13.39,20250212,1861,-76.79,20240318,381,13.39,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N
 20250306,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,420,10,2,2.44,76743826,186016,143.08,417,422,405,533,287,410,412.48,41.90,0,-14311,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,253,-0.90,0.70,12,0.31,-467.00,604.00,1774,20240222,-76.32,381,20250212,10.24,501,-16.17,20250107,381,10.24,20250212,1861,-77.43,20240318,381,10.24,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
 20250306,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,-3,5,-0.73,41066514,100556,77.35,417,417,405,533,287,410,408.39,41.90,0,-7333,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.67,12,0.17,-467.00,604.00,1774,20240222,-77.06,381,20250212,6.82,501,-18.76,20250107,381,6.82,20250212,1861,-78.13,20240318,381,6.82,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
 20250306,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,-3,5,-0.73,25863397,63320,48.70,417,417,405,533,287,410,408.45,41.90,0,-9384,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.67,12,0.11,-467.00,604.00,1774,20240222,-77.06,381,20250212,6.82,501,-18.76,20250107,381,6.82,20250212,1861,-78.13,20240318,381,6.82,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N

000050/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6490,20,2,0.31,21031845,3244,22.75,6470,6540,6460,8410,4530,6470,6483.33,0.75,0,-82,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1779,-13.22,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.89,5680,20241112,14.26,6810,-4.70,20250210,6060,7.10,20250207,8850,-26.67,20240307,5680,14.26,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N
+20250307,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6460,-10,5,-0.15,14101895,2174,15.24,6470,6540,6460,8410,4530,6470,6486.65,0.75,0,-82,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1771,-13.16,0.23,12,0.01,-491.00,28019.00,9000,20240229,-28.22,5680,20241112,13.73,6810,-5.14,20250210,6060,6.60,20250207,8850,-27.01,20240307,5680,13.73,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N
+20250307,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6480,10,2,0.15,10154205,1564,10.97,6470,6540,6470,8410,4530,6470,6492.53,0.75,0,-82,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1777,-13.20,0.23,12,0.01,-491.00,28019.00,9000,20240229,-28.00,5680,20241112,14.08,6810,-4.85,20250210,6060,6.93,20250207,8850,-26.78,20240307,5680,14.08,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N
+20250307,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6490,20,2,0.31,8041885,1238,8.68,6470,6540,6470,8410,4530,6470,6495.97,0.75,0,-82,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1779,-13.22,0.23,12,0.00,-491.00,28019.00,9000,20240229,-27.89,5680,20241112,14.26,6810,-4.70,20250210,6060,7.10,20250207,8850,-26.67,20240307,5680,14.26,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N
+20250307,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,30,2,0.46,7912155,1218,8.54,6470,6540,6470,8410,4530,6470,6496.13,0.75,0,-82,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1782,-13.24,0.23,12,0.00,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8850,-26.55,20240307,5680,14.44,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N
+20250307,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6480,10,2,0.15,7353335,1132,7.94,6470,6540,6470,8410,4530,6470,6495.99,0.75,0,-82,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1777,-13.20,0.23,12,0.00,-491.00,28019.00,9000,20240229,-28.00,5680,20241112,14.08,6810,-4.85,20250210,6060,6.93,20250207,8850,-26.78,20240307,5680,14.08,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N
+20250307,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6540,70,2,1.08,3715285,573,4.02,6470,6540,6470,8410,4530,6470,6484.04,0.75,0,-38,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1793,-13.32,0.23,12,0.00,-491.00,28019.00,9000,20240229,-27.33,5680,20241112,15.14,6810,-3.96,20250210,6060,7.92,20250207,8850,-26.10,20240307,5680,15.14,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N
+20250307,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6470,0,3,0.00,103520,16,0.11,6470,6470,6470,8410,4530,6470,6470.00,0.75,0,0,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1774,-13.18,0.23,12,0.00,-491.00,28019.00,9000,20240229,-28.11,5680,20241112,13.91,6810,-4.99,20250210,6060,6.77,20250207,8850,-26.89,20240307,5680,13.91,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N
 20250306,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6470,170,2,2.70,92084115,14257,429.17,6350,6530,6330,8190,4410,6300,6458.87,0.75,0,5475,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1774,-13.18,0.23,12,0.05,-491.00,28019.00,9000,20240229,-28.11,5680,20241112,13.91,6810,-4.99,20250210,6060,6.77,20250207,8900,-27.30,20240306,5680,13.91,20241112,0.09,N,000050,500,137 억,,204663,N,N,8,N,00,N
 20250306,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,200,2,3.17,84528335,13092,394.10,6350,6530,6330,8190,4410,6300,6456.49,0.75,0,4751,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1782,-13.24,0.23,12,0.05,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8900,-26.97,20240306,5680,14.44,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
 20250306,140102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,200,2,3.17,80163345,12420,373.87,6350,6530,6330,8190,4410,6300,6454.38,0.75,0,4294,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1782,-13.24,0.23,12,0.05,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8900,-26.97,20240306,5680,14.44,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N

000070/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,59600,-400,5,-0.67,1959008300,32736,84.51,60000,60500,59400,78000,42000,60000,59842.79,6.90,0,-928,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5104,3.07,0.26,12,0.38,19436.00,225809.00,87900,20240923,-32.20,59400,20250307,0.34,66000,-9.70,20250107,59400,0.34,20250307,87900,-32.20,20240923,59400,0.34,20250307,0.39,N,000070,5000,428 억,,590951,N,N,22,N,00,N
+20250307,150102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,59500,-500,5,-0.83,1824499900,30475,78.67,60000,60500,59400,78000,42000,60000,59868.74,6.90,0,-115,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5096,3.06,0.26,12,0.36,19436.00,225809.00,87900,20240923,-32.31,59400,20250307,0.17,66000,-9.85,20250107,59400,0.17,20250307,87900,-32.31,20240923,59400,0.17,20250307,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N
+20250307,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59600,-400,5,-0.67,1496292050,24968,64.46,60000,60500,59600,78000,42000,60000,59928.39,6.90,0,2448,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5104,3.07,0.26,12,0.29,19436.00,225809.00,87900,20240923,-32.20,59500,20250304,0.17,66000,-9.70,20250107,59500,0.17,20250304,87900,-32.20,20240923,59500,0.17,20250304,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N
+20250307,130102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59700,-300,5,-0.50,1354482600,22594,58.33,60000,60500,59600,78000,42000,60000,59948.77,6.90,0,3461,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5113,3.07,0.26,12,0.26,19436.00,225809.00,87900,20240923,-32.08,59500,20250304,0.34,66000,-9.55,20250107,59500,0.34,20250304,87900,-32.08,20240923,59500,0.34,20250304,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N
+20250307,120101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59800,-200,5,-0.33,1202833400,20054,51.77,60000,60500,59600,78000,42000,60000,59979.72,6.90,0,4839,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5121,3.08,0.26,12,0.23,19436.00,225809.00,87900,20240923,-31.97,59500,20250304,0.50,66000,-9.39,20250107,59500,0.50,20250304,87900,-31.97,20240923,59500,0.50,20250304,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N
+20250307,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-100,5,-0.17,847641800,14113,36.43,60000,60500,59700,78000,42000,60000,60061.06,6.90,0,5827,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5130,3.08,0.27,12,0.16,19436.00,225809.00,87900,20240923,-31.85,59500,20250304,0.67,66000,-9.24,20250107,59500,0.67,20250304,87900,-31.85,20240923,59500,0.67,20250304,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N
+20250307,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,100,2,0.17,365356350,6076,15.69,60000,60500,59700,78000,42000,60000,60131.06,6.90,0,1929,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5147,3.09,0.27,12,0.07,19436.00,225809.00,87900,20240923,-31.63,59500,20250304,1.01,66000,-8.94,20250107,59500,1.01,20250304,87900,-31.63,20240923,59500,1.01,20250304,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N
+20250307,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-100,5,-0.17,19959800,333,0.86,60000,60000,59800,78000,42000,60000,59939.34,6.90,0,-172,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5130,3.08,0.27,12,0.00,19436.00,225809.00,87900,20240923,-31.85,59500,20250304,0.67,66000,-9.24,20250107,59500,0.67,20250304,87900,-31.85,20240923,59500,0.67,20250304,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N
 20250306,160102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-600,5,-0.99,2312083800,38351,144.45,60700,61200,59800,78700,42500,60600,60287.48,6.91,0,-1137,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5139,3.09,0.27,12,0.45,19436.00,225809.00,87900,20240923,-31.74,59500,20250304,0.84,66000,-9.09,20250107,59500,0.84,20250304,87900,-31.74,20240923,59500,0.84,20250304,0.39,N,000070,5000,428 억,,591487,N,N,2,N,00,N
 20250306,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-600,5,-0.99,2212641600,36692,138.20,60700,61200,59800,78700,42500,60600,60303.11,6.91,0,-884,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5139,3.09,0.27,12,0.43,19436.00,225809.00,87900,20240923,-31.74,59500,20250304,0.84,66000,-9.09,20250107,59500,0.84,20250304,87900,-31.74,20240923,59500,0.84,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
 20250306,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,-500,5,-0.83,1900518350,31489,118.61,60700,61200,59800,78700,42500,60600,60354.99,6.91,0,-706,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5147,3.09,0.27,12,0.37,19436.00,225809.00,87900,20240923,-31.63,59500,20250304,1.01,66000,-8.94,20250107,59500,1.01,20250304,87900,-31.63,20240923,59500,1.01,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N

000080/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19220,10,2,0.05,2131434015,110776,88.99,19210,19350,19090,24950,13450,19210,19240.94,8.51,0,31356,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13480,38.44,1.17,12,0.16,500.00,16444.00,22300,20240819,-13.81,18680,20250204,2.89,19750,-2.68,20250107,18680,2.89,20250204,22300,-13.81,20240819,18680,2.89,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,45,N,00,N
+20250307,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,-10,5,-0.05,1956633275,101678,81.68,19210,19350,19090,24950,13450,19210,19243.43,8.51,0,31614,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13466,38.40,1.17,12,0.14,500.00,16444.00,22300,20240819,-13.90,18680,20250204,2.78,19750,-2.78,20250107,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N
+20250307,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19270,60,2,0.31,1603945085,83338,66.95,19210,19350,19090,24950,13450,19210,19246.27,8.51,0,29360,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13515,38.54,1.17,12,0.12,500.00,16444.00,22300,20240819,-13.59,18680,20250204,3.16,19750,-2.43,20250107,18680,3.16,20250204,22300,-13.59,20240819,18680,3.16,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N
+20250307,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,70,2,0.36,1400673135,72795,58.48,19210,19350,19090,24950,13450,19210,19241.34,8.51,0,25155,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13522,38.56,1.17,12,0.10,500.00,16444.00,22300,20240819,-13.54,18680,20250204,3.21,19750,-2.38,20250107,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N
+20250307,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,70,2,0.36,1309481835,68064,54.68,19210,19350,19090,24950,13450,19210,19238.98,8.51,0,22450,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13522,38.56,1.17,12,0.10,500.00,16444.00,22300,20240819,-13.54,18680,20250204,3.21,19750,-2.38,20250107,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N
+20250307,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19320,110,2,0.57,956003100,49767,39.98,19210,19330,19090,24950,13450,19210,19209.58,8.51,0,11464,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13550,38.64,1.17,12,0.07,500.00,16444.00,22300,20240819,-13.36,18680,20250204,3.43,19750,-2.18,20250107,18680,3.43,20250204,22300,-13.36,20240819,18680,3.43,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N
+20250307,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19215,5,2,0.03,552632540,28819,23.15,19210,19250,19090,24950,13450,19210,19175.97,8.51,0,1359,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13476,38.43,1.17,12,0.04,500.00,16444.00,22300,20240819,-13.83,18680,20250204,2.86,19750,-2.71,20250107,18680,2.86,20250204,22300,-13.83,20240819,18680,2.86,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N
+20250307,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19090,-120,5,-0.62,50472350,2635,2.12,19210,19210,19090,24950,13450,19210,19154.44,8.51,0,99,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13389,38.18,1.16,12,0.00,500.00,16444.00,22300,20240819,-14.39,18680,20250204,2.19,19750,-3.34,20250107,18680,2.19,20250204,22300,-14.39,20240819,18680,2.19,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N
 20250306,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19210,190,2,1.00,2387186535,124417,100.86,19110,19270,19020,24700,13320,19020,19186.98,8.46,0,39243,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13473,38.42,1.17,12,0.18,500.00,16444.00,22300,20240819,-13.86,18680,20250204,2.84,19750,-2.73,20250107,18680,2.84,20250204,22300,-13.86,20240819,18680,2.84,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,355,N,00,N
 20250306,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,180,2,0.95,2120910745,110552,89.62,19110,19270,19020,24700,13320,19020,19184.73,8.46,0,34266,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13466,38.40,1.17,12,0.16,500.00,16444.00,22300,20240819,-13.90,18680,20250204,2.78,19750,-2.78,20250107,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N
 20250306,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19260,240,2,1.26,1919762545,100086,81.13,19110,19270,19020,24700,13320,19020,19181.13,8.46,0,30506,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13508,38.52,1.17,12,0.14,500.00,16444.00,22300,20240819,-13.63,18680,20250204,3.10,19750,-2.48,20250107,18680,3.10,20250204,22300,-13.63,20240819,18680,3.10,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N

000100/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,118900,-5900,5,-4.73,146308126100,1230259,162.14,119200,121000,115800,162200,87400,124800,118924.32,19.31,0,-163712,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,95369,71.11,4.27,12,1.53,1672.00,27867.00,166900,20241015,-28.76,64200,20240223,85.20,140700,-15.49,20250207,115800,2.68,20250307,166900,-28.76,20241015,67800,75.37,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,1216,N,00,N
+20250307,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119000,-5800,5,-4.65,137181767950,1153510,152.03,119200,121000,115800,162200,87400,124800,118925.10,19.31,0,-174677,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,95449,71.17,4.27,12,1.44,1672.00,27867.00,166900,20241015,-28.70,64200,20240223,85.36,140700,-15.42,20250207,115800,2.76,20250307,166900,-28.70,20241015,67800,75.52,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N
+20250307,140101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119200,-5600,5,-4.49,124911126700,1050523,138.45,119200,121000,115800,162200,87400,124800,118903.30,19.31,0,-182934,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,95609,71.29,4.28,12,1.31,1672.00,27867.00,166900,20241015,-28.58,64200,20240223,85.67,140700,-15.28,20250207,115800,2.94,20250307,166900,-28.58,20241015,67800,75.81,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N
+20250307,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119500,-5300,5,-4.25,109356642500,919852,121.23,119200,121000,115800,162200,87400,124800,118884.52,19.31,0,-167118,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,95850,71.47,4.29,12,1.15,1672.00,27867.00,166900,20241015,-28.40,64200,20240223,86.14,140700,-15.07,20250207,115800,3.20,20250307,166900,-28.40,20241015,67800,76.25,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N
+20250307,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119200,-5600,5,-4.49,102341190200,861113,113.49,119200,121000,115800,162200,87400,124800,118847.01,19.31,0,-166937,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,95609,71.29,4.28,12,1.07,1672.00,27867.00,166900,20241015,-28.58,64200,20240223,85.67,140700,-15.28,20250207,115800,2.94,20250307,166900,-28.58,20241015,67800,75.81,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N
+20250307,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119700,-5100,5,-4.09,90326229700,760610,100.24,119200,121000,115800,162200,87400,124800,118754.34,19.31,0,-157500,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,96010,71.59,4.30,12,0.95,1672.00,27867.00,166900,20241015,-28.28,64200,20240223,86.45,140700,-14.93,20250207,115800,3.37,20250307,166900,-28.28,20241015,67800,76.55,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N
+20250307,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,120300,-4500,5,-3.61,77846417050,656775,86.56,119200,121000,115800,162200,87400,124800,118527.52,19.31,0,-149858,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,96492,71.95,4.32,12,0.82,1672.00,27867.00,166900,20241015,-27.92,64200,20240223,87.38,140700,-14.50,20250207,115800,3.89,20250307,166900,-27.92,20241015,67800,77.43,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N
+20250307,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119800,-5000,5,-4.01,6549921750,54816,7.22,119200,121000,119200,162200,87400,124800,119481.37,19.31,0,3271,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,96090,71.65,4.30,12,0.07,1672.00,27867.00,166900,20241015,-28.22,64200,20240223,86.60,140700,-14.85,20250207,116800,2.57,20250103,166900,-28.22,20241015,67800,76.70,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N
 20250306,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124800,-5000,5,-3.85,94629675950,747881,98.42,130500,130500,124400,168700,90900,129800,126544.32,19.26,0,-127158,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,100101,74.64,4.48,12,0.93,1672.00,27867.00,166900,20241015,-25.22,64100,20240222,94.70,140700,-11.30,20250207,116800,6.85,20250103,166900,-25.22,20241015,67800,84.07,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,12993,N,00,N
 20250306,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124800,-5000,5,-3.85,83412691300,657898,86.57,130500,130500,124500,168700,90900,129800,126785.95,19.26,0,-130894,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,100101,74.64,4.48,12,0.82,1672.00,27867.00,166900,20241015,-25.22,64100,20240222,94.70,140700,-11.30,20250207,116800,6.85,20250103,166900,-25.22,20241015,67800,84.07,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N
 20250306,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126000,-3800,5,-2.93,68207758100,536581,70.61,130500,130500,125600,168700,90900,129800,127114.71,19.26,0,-115033,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,101063,75.36,4.52,12,0.67,1672.00,27867.00,166900,20241015,-24.51,64100,20240222,96.57,140700,-10.45,20250207,116800,7.88,20250103,166900,-24.51,20241015,67800,85.84,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N

000120/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,94900,-1300,5,-1.35,3757281900,39263,48.10,96200,96500,94800,125000,67400,96200,95695.84,14.26,0,1040,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21649,9.63,0.56,12,0.17,9854.00,170304.00,139300,20240305,-31.87,76800,20241115,23.57,98500,-3.65,20250219,77500,22.45,20250203,135900,-30.17,20240308,76800,23.57,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,15,N,00,N
+20250307,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95100,-1100,5,-1.14,3489136450,36439,44.64,96200,96500,94900,125000,67400,96200,95752.80,14.26,0,1785,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21695,9.65,0.56,12,0.16,9854.00,170304.00,139300,20240305,-31.73,76800,20241115,23.83,98500,-3.45,20250219,77500,22.71,20250203,135900,-30.02,20240308,76800,23.83,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N
+20250307,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95400,-800,5,-0.83,2800617350,29199,35.77,96200,96500,94900,125000,67400,96200,95914.84,14.26,0,762,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21763,9.68,0.56,12,0.13,9854.00,170304.00,139300,20240305,-31.51,76800,20241115,24.22,98500,-3.15,20250219,77500,23.10,20250203,135900,-29.80,20240308,76800,24.22,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N
+20250307,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96000,-200,5,-0.21,2175964900,22673,27.78,96200,96500,94900,125000,67400,96200,95971.64,14.26,0,-347,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21900,9.74,0.56,12,0.10,9854.00,170304.00,139300,20240305,-31.08,76800,20241115,25.00,98500,-2.54,20250219,77500,23.87,20250203,135900,-29.36,20240308,76800,25.00,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N
+20250307,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,0,3,0.00,1874239250,19533,23.93,96200,96500,94900,125000,67400,96200,95952.45,14.26,0,-294,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21945,9.76,0.56,12,0.09,9854.00,170304.00,139300,20240305,-30.94,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,135900,-29.21,20240308,76800,25.26,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N
+20250307,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96500,300,2,0.31,1467414150,15307,18.75,96200,96500,94900,125000,67400,96200,95865.56,14.26,0,744,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,22014,9.79,0.57,12,0.07,9854.00,170304.00,139300,20240305,-30.73,76800,20241115,25.65,98500,-2.03,20250219,77500,24.52,20250203,135900,-28.99,20240308,76800,25.65,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N
+20250307,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95800,-400,5,-0.42,766382500,8021,9.83,96200,96200,94900,125000,67400,96200,95547.00,14.26,0,-245,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21854,9.72,0.56,12,0.04,9854.00,170304.00,139300,20240305,-31.23,76800,20241115,24.74,98500,-2.74,20250219,77500,23.61,20250203,135900,-29.51,20240308,76800,24.74,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N
+20250307,090103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95000,-1200,5,-1.25,45308400,473,0.58,96200,96200,94900,125000,67400,96200,95789.43,14.26,0,-129,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21672,9.64,0.56,12,0.00,9854.00,170304.00,139300,20240305,-31.80,76800,20241115,23.70,98500,-3.55,20250219,77500,22.58,20250203,135900,-30.10,20240308,76800,23.70,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N
 20250306,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,3000,2,3.22,7774118400,81485,78.60,94800,96400,92700,121100,65300,93200,95405.03,14.24,0,3496,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21945,9.76,0.56,12,0.36,9854.00,170304.00,139300,20240305,-30.94,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,135900,-29.21,20240308,76800,25.26,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,103,N,00,N
 20250306,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95600,2400,2,2.58,7126888600,74739,72.09,94800,96400,92700,121100,65300,93200,95357.02,14.24,0,2287,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21809,9.70,0.56,12,0.33,9854.00,170304.00,139300,20240305,-31.37,76800,20241115,24.48,98500,-2.94,20250219,77500,23.35,20250203,135900,-29.65,20240308,76800,24.48,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N
 20250306,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,3000,2,3.22,5825963700,61159,58.99,94800,96400,92700,121100,65300,93200,95259.30,14.24,0,2841,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21945,9.76,0.56,12,0.27,9854.00,170304.00,139300,20240305,-30.94,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,135900,-29.21,20240308,76800,25.26,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N

000140/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8730,-30,5,-0.34,96362220,11006,114.19,8750,8810,8720,11380,6140,8760,8755.47,6.94,0,3013,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2026,229.74,0.33,12,0.05,38.00,26682.00,10210,20241028,-14.50,8700,20250304,0.34,9210,-5.21,20250103,8700,0.34,20250304,10210,-14.50,20241028,8700,0.34,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N
+20250307,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8750,-10,5,-0.11,93120480,10635,110.34,8750,8810,8720,11380,6140,8760,8756.04,6.94,0,3165,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2031,230.26,0.33,12,0.05,38.00,26682.00,10210,20241028,-14.30,8700,20250304,0.57,9210,-4.99,20250103,8700,0.57,20250304,10210,-14.30,20241028,8700,0.57,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N
+20250307,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,0,3,0.00,86686760,9899,102.71,8750,8810,8720,11380,6140,8760,8757.12,6.94,0,3081,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2033,230.53,0.33,12,0.04,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N
+20250307,130103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8790,30,2,0.34,73856440,8435,87.52,8750,8810,8720,11380,6140,8760,8755.95,6.94,0,2947,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2040,231.32,0.33,12,0.04,38.00,26682.00,10210,20241028,-13.91,8700,20250304,1.03,9210,-4.56,20250103,8700,1.03,20250304,10210,-13.91,20241028,8700,1.03,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N
+20250307,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8780,20,2,0.23,70696360,8075,83.78,8750,8810,8720,11380,6140,8760,8754.97,6.94,0,2803,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2038,231.05,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.01,8700,20250304,0.92,9210,-4.67,20250103,8700,0.92,20250304,10210,-14.01,20241028,8700,0.92,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N
+20250307,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8800,40,2,0.46,50182490,5731,59.46,8750,8810,8730,11380,6140,8760,8756.32,6.94,0,1692,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2042,231.58,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.81,8700,20250304,1.15,9210,-4.45,20250103,8700,1.15,20250304,10210,-13.81,20241028,8700,1.15,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N
+20250307,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8770,10,2,0.11,8892660,1016,10.54,8750,8780,8730,11380,6140,8760,8752.62,6.94,0,299,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2035,230.79,0.33,12,0.00,38.00,26682.00,10210,20241028,-14.10,8700,20250304,0.80,9210,-4.78,20250103,8700,0.80,20250304,10210,-14.10,20241028,8700,0.80,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N
+20250307,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8750,-10,5,-0.11,2222500,254,2.64,8750,8750,8750,11380,6140,8760,8750.00,6.94,0,-25,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2031,230.26,0.33,12,0.00,38.00,26682.00,10210,20241028,-14.30,8700,20250304,0.57,9210,-4.99,20250103,8700,0.57,20250304,10210,-14.30,20241028,8700,0.57,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N
 20250306,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,20,2,0.23,70029660,7995,100.24,8740,8800,8730,11360,6120,8740,8759.18,6.95,0,-1585,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2033,230.53,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,5,N,00,N
 20250306,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,20,2,0.23,66320600,7571,94.92,8740,8800,8730,11360,6120,8740,8759.82,6.95,0,-1471,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2033,230.53,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N
 20250306,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8770,30,2,0.34,55937800,6387,80.08,8740,8800,8730,11360,6120,8740,8758.07,6.95,0,-685,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2035,230.79,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.10,8700,20250304,0.80,9210,-4.78,20250103,8700,0.80,20250304,10210,-14.10,20241028,8700,0.80,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N

000150/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,313500,1500,2,0.48,41714023750,134272,87.28,305500,317000,301000,405500,218500,312000,310667.51,13.94,0,3676,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,51802,-17.29,3.71,12,0.81,-18133.00,84487.00,386000,20250226,-18.78,89600,20240228,249.89,386000,-18.78,20250226,254000,23.43,20250203,386000,-18.78,20250226,92100,240.39,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,111,N,00,N
+20250307,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,313000,1000,2,0.32,38772996000,124892,81.18,305500,317000,301000,405500,218500,312000,310452.20,13.94,0,2644,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,51720,-17.26,3.70,12,0.76,-18133.00,84487.00,386000,20250226,-18.91,89600,20240228,249.33,386000,-18.91,20250226,254000,23.23,20250203,386000,-18.91,20250226,92100,239.85,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N
+20250307,140102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,315000,3000,2,0.96,32634343250,105337,68.47,305500,317000,301000,405500,218500,312000,309808.93,13.94,0,4707,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,52050,-17.37,3.73,12,0.64,-18133.00,84487.00,386000,20250226,-18.39,89600,20240228,251.56,386000,-18.39,20250226,254000,24.02,20250203,386000,-18.39,20250226,92100,242.02,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N
+20250307,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,309000,-3000,5,-0.96,27830782500,89950,58.47,305500,317000,301000,405500,218500,312000,309402.81,13.94,0,2771,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,51059,-17.04,3.66,12,0.54,-18133.00,84487.00,386000,20250226,-19.95,89600,20240228,244.87,386000,-19.95,20250226,254000,21.65,20250203,386000,-19.95,20250226,92100,235.50,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N
+20250307,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,311000,-1000,5,-0.32,25114480250,81196,52.78,305500,317000,301000,405500,218500,312000,309306.87,13.94,0,608,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,51389,-17.15,3.68,12,0.49,-18133.00,84487.00,386000,20250226,-19.43,89600,20240228,247.10,386000,-19.43,20250226,254000,22.44,20250203,386000,-19.43,20250226,92100,237.68,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N
+20250307,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,306500,-5500,5,-1.76,19990715250,64559,41.97,305500,317000,301000,405500,218500,312000,309650.32,13.94,0,-1709,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,50646,-16.90,3.63,12,0.39,-18133.00,84487.00,386000,20250226,-20.60,89600,20240228,242.08,386000,-20.60,20250226,254000,20.67,20250203,386000,-20.60,20250226,92100,232.79,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N
+20250307,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,312500,500,2,0.16,13801440500,44605,28.99,305500,317000,301000,405500,218500,312000,309414.65,13.94,0,-2452,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,51637,-17.23,3.70,12,0.27,-18133.00,84487.00,386000,20250226,-19.04,89600,20240228,248.77,386000,-19.04,20250226,254000,23.03,20250203,386000,-19.04,20250226,92100,239.31,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N
+20250307,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,306000,-6000,5,-1.92,375767000,1229,0.80,305500,307000,305000,405500,218500,312000,305750.20,13.94,0,279,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,50563,-16.88,3.62,12,0.01,-18133.00,84487.00,386000,20250226,-20.73,89600,20240228,241.52,386000,-20.73,20250226,254000,20.47,20250203,386000,-20.73,20250226,92100,232.25,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N
 20250306,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,312000,-10000,5,-3.11,47632096750,153455,112.64,320500,323000,305500,418500,225500,322000,310397.48,13.99,0,19139,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51554,-17.21,3.69,12,0.93,-18133.00,84487.00,386000,20250226,-19.17,89600,20240228,248.21,386000,-19.17,20250226,254000,22.83,20250203,386000,-19.17,20250226,89800,247.44,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,871,N,00,N
 20250306,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,312000,-10000,5,-3.11,44041286500,141944,104.19,320500,323000,305500,418500,225500,322000,310272.27,13.99,0,16325,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51554,-17.21,3.69,12,0.86,-18133.00,84487.00,386000,20250226,-19.17,89600,20240228,248.21,386000,-19.17,20250226,254000,22.83,20250203,386000,-19.17,20250226,89800,247.44,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N
 20250306,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,309000,-13000,5,-4.04,36013661750,115997,85.14,320500,323000,305500,418500,225500,322000,310470.63,13.99,0,12060,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51059,-17.04,3.66,12,0.70,-18133.00,84487.00,386000,20250226,-19.95,89600,20240228,244.87,386000,-19.95,20250226,254000,21.65,20250203,386000,-19.95,20250226,89800,244.10,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N

000180/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1312,-2,5,-0.15,27930055,21352,47.76,1315,1315,1301,1708,920,1314,1308.08,1.22,0,-454,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,915,-3.83,0.16,12,0.03,-343.00,8433.00,2120,20240226,-38.11,1121,20241210,17.04,1538,-14.69,20250113,1253,4.71,20250213,2090,-37.22,20240311,1121,17.04,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N
+20250307,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1307,-7,5,-0.53,22987330,17572,39.31,1315,1315,1301,1708,920,1314,1308.18,1.22,0,-208,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,912,-3.81,0.15,12,0.03,-343.00,8433.00,2120,20240226,-38.35,1121,20241210,16.59,1538,-15.02,20250113,1253,4.31,20250213,2090,-37.46,20240311,1121,16.59,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N
+20250307,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1309,-5,5,-0.38,20353551,15550,34.78,1315,1315,1301,1708,920,1314,1308.91,1.22,0,-209,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,913,-3.82,0.16,12,0.02,-343.00,8433.00,2120,20240226,-38.25,1121,20241210,16.77,1538,-14.89,20250113,1253,4.47,20250213,2090,-37.37,20240311,1121,16.77,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N
+20250307,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1310,-4,5,-0.30,18726789,14304,32.00,1315,1315,1301,1708,920,1314,1309.20,1.22,0,-851,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,914,-3.82,0.16,12,0.02,-343.00,8433.00,2120,20240226,-38.21,1121,20241210,16.86,1538,-14.82,20250113,1253,4.55,20250213,2090,-37.32,20240311,1121,16.86,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N
+20250307,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1309,-5,5,-0.38,18541531,14162,31.68,1315,1315,1301,1708,920,1314,1309.25,1.22,0,-868,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,913,-3.82,0.16,12,0.02,-343.00,8433.00,2120,20240226,-38.25,1121,20241210,16.77,1538,-14.89,20250113,1253,4.47,20250213,2090,-37.37,20240311,1121,16.77,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N
+20250307,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1303,-11,5,-0.84,11310524,8631,19.31,1315,1315,1301,1708,920,1314,1310.45,1.22,0,-871,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,909,-3.80,0.15,12,0.01,-343.00,8433.00,2120,20240226,-38.54,1121,20241210,16.24,1538,-15.28,20250113,1253,3.99,20250213,2090,-37.66,20240311,1121,16.24,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N
+20250307,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1313,-1,5,-0.08,1692634,1294,2.89,1315,1315,1301,1708,920,1314,1308.06,1.22,0,-377,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,916,-3.83,0.16,12,0.00,-343.00,8433.00,2120,20240226,-38.07,1121,20241210,17.13,1538,-14.63,20250113,1253,4.79,20250213,2090,-37.18,20240311,1121,17.13,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N
+20250307,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1314,0,3,0.00,18400,14,0.03,1315,1315,1314,1708,920,1314,1314.29,1.22,0,-10,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,917,-3.83,0.16,12,0.00,-343.00,8433.00,2120,20240226,-38.02,1121,20241210,17.22,1538,-14.56,20250113,1253,4.87,20250213,2090,-37.13,20240311,1121,17.22,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N
 20250306,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1314,-9,5,-0.68,58509085,44609,76.36,1323,1329,1299,1719,927,1323,1311.60,1.22,0,1554,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,917,-3.83,0.16,12,0.06,-343.00,8433.00,2230,20240222,-41.08,1121,20241210,17.22,1538,-14.56,20250113,1253,4.87,20250213,2090,-37.13,20240311,1121,17.22,20241210,0.68,N,000180,500,360 억,,848805,N,N,4,N,00,N
 20250306,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1313,-10,5,-0.76,52698191,40185,68.79,1323,1329,1299,1719,927,1323,1311.39,1.22,0,1905,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,916,-3.83,0.16,12,0.06,-343.00,8433.00,2230,20240222,-41.12,1121,20241210,17.13,1538,-14.63,20250113,1253,4.79,20250213,2090,-37.18,20240311,1121,17.13,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
 20250306,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1307,-16,5,-1.21,32150175,24406,41.78,1323,1329,1305,1719,927,1323,1317.31,1.22,0,-62,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,912,-3.81,0.15,12,0.03,-343.00,8433.00,2230,20240222,-41.39,1121,20241210,16.59,1538,-15.02,20250113,1253,4.31,20250213,2090,-37.46,20240311,1121,16.59,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N

000210/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35700,700,2,2.00,5686123175,157388,314.02,34750,36900,34600,45500,24500,35000,36128.08,14.63,0,24825,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7481,-6.06,0.21,12,0.75,-5894.00,169784.00,62000,20240604,-42.42,30300,20250203,17.82,36900,-3.25,20250307,30300,17.82,20250203,62000,-42.42,20240604,30300,17.82,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,17,N,00,N
+20250307,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36000,1000,2,2.86,5374172275,148698,296.68,34750,36900,34600,45500,24500,35000,36141.52,14.63,0,23488,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7544,-6.11,0.21,12,0.71,-5894.00,169784.00,62000,20240604,-41.94,30300,20250203,18.81,36900,-2.44,20250307,30300,18.81,20250203,62000,-41.94,20240604,30300,18.81,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N
+20250307,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36600,1600,2,4.57,4534146775,125487,250.37,34750,36900,34600,45500,24500,35000,36132.40,14.63,0,23734,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7670,-6.21,0.22,12,0.60,-5894.00,169784.00,62000,20240604,-40.97,30300,20250203,20.79,36900,-0.81,20250307,30300,20.79,20250203,62000,-40.97,20240604,30300,20.79,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N
+20250307,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36250,1250,2,3.57,3165233250,88009,175.59,34750,36450,34600,45500,24500,35000,35964.88,14.63,0,13446,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7597,-6.15,0.21,12,0.42,-5894.00,169784.00,62000,20240604,-41.53,30300,20250203,19.64,36450,-0.55,20250307,30300,19.64,20250203,62000,-41.53,20240604,30300,19.64,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N
+20250307,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36100,1100,2,3.14,2407848375,67006,133.69,34750,36450,34600,45500,24500,35000,35934.82,14.63,0,8210,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7565,-6.12,0.21,12,0.32,-5894.00,169784.00,62000,20240604,-41.77,30300,20250203,19.14,36450,-0.96,20250307,30300,19.14,20250203,62000,-41.77,20240604,30300,19.14,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N
+20250307,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36250,1250,2,3.57,1703685450,47476,94.72,34750,36450,34600,45500,24500,35000,35885.19,14.63,0,14070,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7597,-6.15,0.21,12,0.23,-5894.00,169784.00,62000,20240604,-41.53,30300,20250203,19.64,36450,-0.55,20250307,30300,19.64,20250203,62000,-41.53,20240604,30300,19.64,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N
+20250307,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36000,1000,2,2.86,816139550,22895,45.68,34750,36200,34600,45500,24500,35000,35647.06,14.63,0,6555,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7544,-6.11,0.21,12,0.11,-5894.00,169784.00,62000,20240604,-41.94,30300,20250203,18.81,36200,-0.55,20250307,30300,18.81,20250203,62000,-41.94,20240604,30300,18.81,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N
+20250307,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,-300,5,-0.86,3161300,91,0.18,34750,34750,34600,45500,24500,35000,34739.56,14.63,0,34,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7272,-5.89,0.20,12,0.00,-5894.00,169784.00,62000,20240604,-44.03,30300,20250203,14.52,35850,-3.21,20250305,30300,14.52,20250203,62000,-44.03,20240604,30300,14.52,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N
 20250306,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,0,3,0.00,1754486400,50090,38.33,35000,35550,34450,45500,24500,35000,35026.69,14.65,0,-6157,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7335,-5.94,0.21,12,0.24,-5894.00,169784.00,62000,20240604,-43.55,30300,20250203,15.51,35850,-2.37,20250305,30300,15.51,20250203,62000,-43.55,20240604,30300,15.51,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,93,N,00,N
 20250306,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,0,3,0.00,1463483850,41780,31.97,35000,35550,34450,45500,24500,35000,35028.34,14.65,0,-6367,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7335,-5.94,0.21,12,0.20,-5894.00,169784.00,62000,20240604,-43.55,30300,20250203,15.51,35850,-2.37,20250305,30300,15.51,20250203,62000,-43.55,20240604,30300,15.51,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
 20250306,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35200,200,2,0.57,1290604100,36847,28.20,35000,35550,34450,45500,24500,35000,35026.03,14.65,0,-4397,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7376,-5.97,0.21,12,0.18,-5894.00,169784.00,62000,20240604,-43.23,30300,20250203,16.17,35850,-1.81,20250305,30300,16.17,20250203,62000,-43.23,20240604,30300,16.17,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N

000220/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4610,5,2,0.11,190792020,41641,190.53,4600,4625,4555,5980,3225,4605,4581.83,0.94,0,-269,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,785,-12.66,0.77,12,0.24,-364.00,6012.00,5810,20240326,-20.65,3900,20241114,18.21,5100,-9.61,20250110,4300,7.21,20250218,5810,-20.65,20240326,3900,18.21,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N
+20250307,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4625,20,2,0.43,154079875,33637,153.91,4600,4625,4555,5980,3225,4605,4580.67,0.94,0,198,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,788,-12.71,0.77,12,0.20,-364.00,6012.00,5810,20240326,-20.40,3900,20241114,18.59,5100,-9.31,20250110,4300,7.56,20250218,5810,-20.40,20240326,3900,18.59,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N
+20250307,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4625,20,2,0.43,144620685,31585,144.52,4600,4625,4555,5980,3225,4605,4578.78,0.94,0,-81,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,788,-12.71,0.77,12,0.19,-364.00,6012.00,5810,20240326,-20.40,3900,20241114,18.59,5100,-9.31,20250110,4300,7.56,20250218,5810,-20.40,20240326,3900,18.59,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N
+20250307,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4600,-5,5,-0.11,103567435,22617,103.49,4600,4600,4555,5980,3225,4605,4579.19,0.94,0,-1827,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,783,-12.64,0.77,12,0.13,-364.00,6012.00,5810,20240326,-20.83,3900,20241114,17.95,5100,-9.80,20250110,4300,6.98,20250218,5810,-20.83,20240326,3900,17.95,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N
+20250307,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4585,-20,5,-0.43,38258795,8364,38.27,4600,4600,4555,5980,3225,4605,4574.22,0.94,0,-2267,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,781,-12.60,0.76,12,0.05,-364.00,6012.00,5810,20240326,-21.08,3900,20241114,17.56,5100,-10.10,20250110,4300,6.63,20250218,5810,-21.08,20240326,3900,17.56,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N
+20250307,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4580,-25,5,-0.54,16078395,3519,16.10,4600,4600,4555,5980,3225,4605,4569.02,0.94,0,-1155,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,780,-12.58,0.76,12,0.02,-364.00,6012.00,5810,20240326,-21.17,3900,20241114,17.44,5100,-10.20,20250110,4300,6.51,20250218,5810,-21.17,20240326,3900,17.44,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N
+20250307,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4580,-25,5,-0.54,13090300,2865,13.11,4600,4600,4555,5980,3225,4605,4569.04,0.94,0,-1236,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,780,-12.58,0.76,12,0.02,-364.00,6012.00,5810,20240326,-21.17,3900,20241114,17.44,5100,-10.20,20250110,4300,6.51,20250218,5810,-21.17,20240326,3900,17.44,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N
+20250307,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4590,-15,5,-0.33,1020090,222,1.02,4600,4600,4590,5980,3225,4605,4595.00,0.94,0,-111,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,782,-12.61,0.76,12,0.00,-364.00,6012.00,5810,20240326,-21.00,3900,20241114,17.69,5100,-10.00,20250110,4300,6.74,20250218,5810,-21.00,20240326,3900,17.69,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N
 20250306,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4605,-35,5,-0.75,100900555,21855,43.55,4655,4670,4590,6030,3250,4640,4616.83,0.99,0,-7098,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,784,-12.65,0.77,12,0.13,-364.00,6012.00,5810,20240326,-20.74,3900,20241114,18.08,5100,-9.71,20250110,4300,7.09,20250218,5810,-20.74,20240326,3900,18.08,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
 20250306,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4615,-25,5,-0.54,91083360,19723,39.30,4655,4670,4590,6030,3250,4640,4618.13,0.99,0,-6224,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,786,-12.68,0.77,12,0.12,-364.00,6012.00,5810,20240326,-20.57,3900,20241114,18.33,5100,-9.51,20250110,4300,7.33,20250218,5810,-20.57,20240326,3900,18.33,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N
 20250306,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4620,-20,5,-0.43,62285020,13461,26.82,4655,4670,4600,6030,3250,4640,4627.07,0.99,0,-3796,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,787,-12.69,0.77,12,0.08,-364.00,6012.00,5810,20240326,-20.48,3900,20241114,18.46,5100,-9.41,20250110,4300,7.44,20250218,5810,-20.48,20240326,3900,18.46,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N

000230/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,10,2,0.16,70501500,11240,131.26,6340,6340,6250,8170,4410,6290,6272.38,1.17,0,-3862,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,727,-1.22,1.83,12,0.10,-5163.00,3441.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,6200,1.61,20250203,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N
+20250307,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,0,3,0.00,65792320,10491,122.52,6340,6340,6250,8170,4410,6290,6271.31,1.17,0,-3677,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,726,-1.22,1.83,12,0.09,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N
+20250307,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,10,2,0.16,50693820,8080,94.36,6340,6340,6250,8170,4410,6290,6273.99,1.17,0,-2638,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,727,-1.22,1.83,12,0.07,-5163.00,3441.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,6200,1.61,20250203,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N
+20250307,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,0,3,0.00,44350300,7070,82.56,6340,6340,6250,8170,4410,6290,6273.03,1.17,0,-2126,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,726,-1.22,1.83,12,0.06,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N
+20250307,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,0,3,0.00,28824060,4599,53.71,6340,6340,6250,8170,4410,6290,6267.46,1.17,0,-1261,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,726,-1.22,1.83,12,0.04,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N
+20250307,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,0,3,0.00,20266680,3233,37.76,6340,6340,6250,8170,4410,6290,6268.69,1.17,0,-8,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,726,-1.22,1.83,12,0.03,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N
+20250307,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6250,-40,5,-0.64,14543880,2321,27.10,6340,6340,6250,8170,4410,6290,6266.21,1.17,0,45,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,721,-1.21,1.82,12,0.02,-5163.00,3441.00,12220,20240820,-48.85,5470,20241210,14.26,8500,-26.47,20250102,6200,0.81,20250203,12220,-48.85,20240820,5470,14.26,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N
+20250307,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,0,3,0.00,119610,19,0.22,6340,6340,6290,8170,4410,6290,6295.26,1.17,0,-10,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,726,-1.22,1.83,12,0.00,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N
 20250306,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,-40,5,-0.63,53925375,8558,100.73,6330,6420,6280,8220,4440,6330,6301.17,1.17,0,53,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,726,-1.22,1.83,12,0.07,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134832,N,N,4,N,00,N
 20250306,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,-30,5,-0.47,53207965,8444,99.39,6330,6420,6280,8220,4440,6330,6301.27,1.17,0,31,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,727,-1.22,1.83,12,0.07,-5163.00,3441.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,6200,1.61,20250203,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N
 20250306,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6320,-10,5,-0.16,45608340,7237,85.18,6330,6420,6280,8220,4440,6330,6302.11,1.17,0,-32,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,729,-1.22,1.84,12,0.06,-5163.00,3441.00,12220,20240820,-48.28,5470,20241210,15.54,8500,-25.65,20250102,6200,1.94,20250203,12220,-48.28,20240820,5470,15.54,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N

000240/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15970,-230,5,-1.42,1146239940,71654,110.18,16210,16210,15910,21050,11340,16200,15996.87,9.34,0,6898,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15161,8.10,0.38,12,0.08,1972.00,42345.00,21900,20241217,-27.08,14570,20240807,9.61,17500,-8.74,20250113,15500,3.03,20250211,21900,-27.08,20241217,14570,9.61,20240807,0.21,N,000240,500,474 억,,8865474,N,N,4764,N,00,N
+20250307,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15990,-210,5,-1.30,1010224395,63139,97.09,16210,16210,15910,21050,11340,16200,16000.01,9.34,0,5745,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15180,8.11,0.38,12,0.07,1972.00,42345.00,21900,20241217,-26.99,14570,20240807,9.75,17500,-8.63,20250113,15500,3.16,20250211,21900,-26.99,20241217,14570,9.75,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N
+20250307,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15990,-210,5,-1.30,829899555,51856,79.74,16210,16210,15910,21050,11340,16200,16003.93,9.34,0,1390,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15180,8.11,0.38,12,0.05,1972.00,42345.00,21900,20241217,-26.99,14570,20240807,9.75,17500,-8.63,20250113,15500,3.16,20250211,21900,-26.99,20241217,14570,9.75,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N
+20250307,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15960,-240,5,-1.48,689429035,43066,66.22,16210,16210,15910,21050,11340,16200,16008.66,9.34,0,-141,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15152,8.09,0.38,12,0.05,1972.00,42345.00,21900,20241217,-27.12,14570,20240807,9.54,17500,-8.80,20250113,15500,2.97,20250211,21900,-27.12,20241217,14570,9.54,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N
+20250307,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15950,-250,5,-1.54,605784170,37817,58.15,16210,16210,15910,21050,11340,16200,16018.83,9.34,0,614,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15142,8.09,0.38,12,0.04,1972.00,42345.00,21900,20241217,-27.17,14570,20240807,9.47,17500,-8.86,20250113,15500,2.90,20250211,21900,-27.17,20241217,14570,9.47,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N
+20250307,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16020,-180,5,-1.11,395604120,24641,37.89,16210,16210,15970,21050,11340,16200,16054.71,9.34,0,-63,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15209,8.12,0.38,12,0.03,1972.00,42345.00,21900,20241217,-26.85,14570,20240807,9.95,17500,-8.46,20250113,15500,3.35,20250211,21900,-26.85,20241217,14570,9.95,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N
+20250307,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16080,-120,5,-0.74,182964380,11369,17.48,16210,16210,16020,21050,11340,16200,16093.27,9.34,0,2843,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15266,8.15,0.38,12,0.01,1972.00,42345.00,21900,20241217,-26.58,14570,20240807,10.36,17500,-8.11,20250113,15500,3.74,20250211,21900,-26.58,20241217,14570,10.36,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N
+20250307,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16180,-20,5,-0.12,24774130,1529,2.35,16210,16210,16070,21050,11340,16200,16202.83,9.34,0,-88,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15361,8.20,0.38,12,0.00,1972.00,42345.00,21900,20241217,-26.12,14570,20240807,11.05,17500,-7.54,20250113,15500,4.39,20250211,21900,-26.12,20241217,14570,11.05,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N
 20250306,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16200,240,2,1.50,1045978400,64984,70.46,15970,16200,15970,20700,11180,15960,16095.91,9.33,0,15025,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15380,8.22,0.38,12,0.07,1972.00,42345.00,21900,20241217,-26.03,14570,20240807,11.19,17500,-7.43,20250113,15500,4.52,20250211,21900,-26.03,20241217,14570,11.19,20240807,0.21,N,000240,500,474 억,,8854689,N,N,422,N,00,N
 20250306,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16100,140,2,0.88,761421290,47374,51.37,15970,16150,15970,20700,11180,15960,16072.56,9.33,0,10737,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15285,8.16,0.38,12,0.05,1972.00,42345.00,21900,20241217,-26.48,14570,20240807,10.50,17500,-8.00,20250113,15500,3.87,20250211,21900,-26.48,20241217,14570,10.50,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N
 20250306,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16070,110,2,0.69,675780700,42045,45.59,15970,16150,15970,20700,11180,15960,16072.80,9.33,0,10206,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15256,8.15,0.38,12,0.04,1972.00,42345.00,21900,20241217,-26.62,14570,20240807,10.30,17500,-8.17,20250113,15500,3.68,20250211,21900,-26.62,20241217,14570,10.30,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N

000250/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,194500,-600,5,-0.31,87346118500,440435,90.36,194600,204000,190600,253500,136600,195100,198320.10,3.82,0,-448,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,100,1,23457472,45625,-439.05,20.51,12,1.88,-443.00,9485.00,230000,20240710,-15.43,68400,20240228,184.36,212500,-8.47,20250206,146800,32.49,20250102,230000,-15.43,20240710,74500,161.07,20240308,5.13,N,000250,500,117 억,,894920,N,N,179,N,00,N
+20250307,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,192900,-2200,5,-1.13,76479561350,384183,78.82,194600,204000,190600,253500,136600,195100,199070.73,3.82,0,8413,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,100,1,23457472,45249,-435.44,20.34,12,1.64,-443.00,9485.00,230000,20240710,-16.13,68400,20240228,182.02,212500,-9.22,20250206,146800,31.40,20250102,230000,-16.13,20240710,74500,158.93,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N
+20250307,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,197600,2500,2,1.28,64011329650,320340,65.72,194600,204000,190600,253500,136600,195100,199823.20,3.82,0,3620,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,100,1,23457472,46352,-446.05,20.83,12,1.37,-443.00,9485.00,230000,20240710,-14.09,68400,20240228,188.89,212500,-7.01,20250206,146800,34.60,20250102,230000,-14.09,20240710,74500,165.23,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N
+20250307,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,200500,5400,2,2.77,53714974750,268730,55.13,194600,204000,190600,253500,136600,195100,199884.67,3.82,0,8573,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,500,1,23457472,47032,-452.60,21.14,12,1.15,-443.00,9485.00,230000,20240710,-12.83,68400,20240228,193.13,212500,-5.65,20250206,146800,36.58,20250102,230000,-12.83,20240710,74500,169.13,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N
+20250307,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,200500,5400,2,2.77,49736867700,248890,51.06,194600,204000,190600,253500,136600,195100,199834.87,3.82,0,9735,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,500,1,23457472,47032,-452.60,21.14,12,1.06,-443.00,9485.00,230000,20240710,-12.83,68400,20240228,193.13,212500,-5.65,20250206,146800,36.58,20250102,230000,-12.83,20240710,74500,169.13,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N
+20250307,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,200000,4900,2,2.51,44777486650,224175,45.99,194600,204000,190600,253500,136600,195100,199743.59,3.82,0,10249,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,500,1,23457472,46915,-451.47,21.09,12,0.96,-443.00,9485.00,230000,20240710,-13.04,68400,20240228,192.40,212500,-5.88,20250206,146800,36.24,20250102,230000,-13.04,20240710,74500,168.46,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N
+20250307,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,201000,5900,2,3.02,31755221650,159779,32.78,194600,204000,190600,253500,136600,195100,198744.81,3.82,0,-5452,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,500,1,23457472,47150,-453.72,21.19,12,0.68,-443.00,9485.00,230000,20240710,-12.61,68400,20240228,193.86,212500,-5.41,20250206,146800,36.92,20250102,230000,-12.61,20240710,74500,169.80,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N
+20250307,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,191100,-4000,5,-2.05,1248450200,6469,1.33,194600,194600,190600,253500,136600,195100,192987.39,3.82,0,-1797,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,100,1,23457472,44827,-431.38,20.15,12,0.03,-443.00,9485.00,230000,20240710,-16.91,68400,20240228,179.39,212500,-10.07,20250206,146800,30.18,20250102,230000,-16.91,20240710,74500,156.51,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N
 20250306,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,195100,2200,2,1.14,95361558500,484980,99.68,192900,200000,191700,250500,135100,192900,196631.26,3.76,0,15661,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,45766,-440.41,20.57,12,2.07,-443.00,9485.00,230000,20240710,-15.17,66400,20240222,193.83,212500,-8.19,20250206,146800,32.90,20250102,230000,-15.17,20240710,74500,161.88,20240308,5.16,N,000250,500,117 억,,881107,N,N,6829,N,00,N
 20250306,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,195000,2100,2,1.09,91079938800,463021,95.17,192900,200000,191700,250500,135100,192900,196708.42,3.76,0,13713,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,45742,-440.18,20.56,12,1.97,-443.00,9485.00,230000,20240710,-15.22,66400,20240222,193.67,212500,-8.24,20250206,146800,32.83,20250102,230000,-15.22,20240710,74500,161.74,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
 20250306,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,198700,5800,2,3.01,78835926550,400628,82.35,192900,200000,191700,250500,135100,192900,196781.35,3.76,0,-1706,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,46610,-448.53,20.95,12,1.71,-443.00,9485.00,230000,20240710,-13.61,66400,20240222,199.25,212500,-6.49,20250206,146800,35.35,20250102,230000,-13.61,20240710,74500,166.71,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N

000270/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96800,-1200,5,-1.22,95622546150,987211,55.49,96700,97800,96100,127400,68600,98000,96861.26,39.27,0,-75810,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,384947,4.45,0.83,12,0.25,21770.00,116771.00,135000,20240619,-28.30,89500,20241115,8.16,107900,-10.29,20250114,91400,5.91,20250212,135000,-28.30,20240619,89500,8.16,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,4186,N,00,N
+20250307,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96700,-1300,5,-1.33,84806688300,875442,49.21,96700,97800,96100,127400,68600,98000,96872.88,39.27,0,-80210,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,384549,4.44,0.83,12,0.22,21770.00,116771.00,135000,20240619,-28.37,89500,20241115,8.04,107900,-10.38,20250114,91400,5.80,20250212,135000,-28.37,20240619,89500,8.04,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N
+20250307,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97100,-900,5,-0.92,74225417500,766206,43.07,96700,97800,96100,127400,68600,98000,96873.84,39.27,0,-65083,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,386140,4.46,0.83,12,0.19,21770.00,116771.00,135000,20240619,-28.07,89500,20241115,8.49,107900,-10.01,20250114,91400,6.24,20250212,135000,-28.07,20240619,89500,8.49,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N
+20250307,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96950,-1050,5,-1.07,65853176350,680004,38.22,96700,97800,96100,127400,68600,98000,96842.18,39.27,0,-63349,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,385544,4.45,0.83,12,0.17,21770.00,116771.00,135000,20240619,-28.19,89500,20241115,8.32,107900,-10.15,20250114,91400,6.07,20250212,135000,-28.19,20240619,89500,8.32,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N
+20250307,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97000,-1000,5,-1.02,58073874700,599646,33.71,96700,97800,96100,127400,68600,98000,96846.76,39.27,0,-68682,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,385742,4.46,0.83,12,0.15,21770.00,116771.00,135000,20240619,-28.15,89500,20241115,8.38,107900,-10.10,20250114,91400,6.13,20250212,135000,-28.15,20240619,89500,8.38,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N
+20250307,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96700,-1300,5,-1.33,48213294050,497786,27.98,96700,97800,96100,127400,68600,98000,96855.25,39.27,0,-68326,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,384549,4.44,0.83,12,0.13,21770.00,116771.00,135000,20240619,-28.37,89500,20241115,8.04,107900,-10.38,20250114,91400,5.80,20250212,135000,-28.37,20240619,89500,8.04,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N
+20250307,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97000,-1000,5,-1.02,30093901550,310910,17.48,96700,97400,96100,127400,68600,98000,96792.61,39.27,0,-52918,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,385742,4.46,0.83,12,0.08,21770.00,116771.00,135000,20240619,-28.15,89500,20241115,8.38,107900,-10.10,20250114,91400,6.13,20250212,135000,-28.15,20240619,89500,8.38,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N
+20250307,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96300,-1700,5,-1.73,5617211200,58146,3.27,96700,97000,96100,127400,68600,98000,96603.10,39.27,0,-12183,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,382959,4.42,0.82,12,0.01,21770.00,116771.00,135000,20240619,-28.67,89500,20241115,7.60,107900,-10.75,20250114,91400,5.36,20250212,135000,-28.67,20240619,89500,7.60,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N
 20250306,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98000,2100,2,2.19,173764353700,1767544,110.94,99000,99300,97300,124600,67200,95900,98308.97,39.29,0,111801,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,389719,4.50,0.84,12,0.44,21770.00,116771.00,135000,20240619,-27.41,89500,20241115,9.50,107900,-9.18,20250114,91400,7.22,20250212,135000,-27.41,20240619,89500,9.50,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,6100,N,00,N
 20250306,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97800,1900,2,1.98,155347289450,1579442,99.13,99000,99300,97300,124600,67200,95900,98355.87,39.29,0,110050,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,388924,4.49,0.84,12,0.40,21770.00,116771.00,135000,20240619,-27.56,89500,20241115,9.27,107900,-9.36,20250114,91400,7.00,20250212,135000,-27.56,20240619,89500,9.27,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
 20250306,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97900,2000,2,2.09,141161825350,1434412,90.03,99000,99300,97300,124600,67200,95900,98411.01,39.29,0,125241,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,389322,4.50,0.84,12,0.36,21770.00,116771.00,135000,20240619,-27.48,89500,20241115,9.39,107900,-9.27,20250114,91400,7.11,20250212,135000,-27.48,20240619,89500,9.39,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N

000300/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250307,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250307,140104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250307,130105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250307,120105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250307,110105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250307,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
+20250307,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
 20250306,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
 20250306,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
 20250306,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N

000320/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13890,-190,5,-1.35,120343600,8614,92.14,14020,14060,13870,18300,9860,14080,13970.70,3.87,0,196,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1846,7.38,0.45,12,0.06,1881.00,31185.00,14300,20250218,-2.87,10890,20240416,27.55,14300,-2.87,20250218,12640,9.89,20250203,14300,-2.87,20250218,10890,27.55,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
+20250307,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14010,-70,5,-0.50,97578810,6976,74.62,14020,14060,13870,18300,9860,14080,13987.79,3.87,0,53,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1862,7.45,0.45,12,0.05,1881.00,31185.00,14300,20250218,-2.03,10890,20240416,28.65,14300,-2.03,20250218,12640,10.84,20250203,14300,-2.03,20250218,10890,28.65,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
+20250307,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13990,-90,5,-0.64,76515610,5462,58.42,14020,14060,13930,18300,9860,14080,14008.72,3.87,0,-19,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1859,7.44,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.17,10890,20240416,28.47,14300,-2.17,20250218,12640,10.68,20250203,14300,-2.17,20250218,10890,28.47,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
+20250307,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14000,-80,5,-0.57,71912200,5133,54.90,14020,14060,13930,18300,9860,14080,14009.78,3.87,0,0,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1861,7.44,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.10,10890,20240416,28.56,14300,-2.10,20250218,12640,10.76,20250203,14300,-2.10,20250218,10890,28.56,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
+20250307,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,-30,5,-0.21,63289810,4518,48.33,14020,14060,13930,18300,9860,14080,14008.37,3.87,0,-52,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1867,7.47,0.45,12,0.03,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
+20250307,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,-30,5,-0.21,53033550,3788,40.52,14020,14060,13930,18300,9860,14080,14000.41,3.87,0,-61,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1867,7.47,0.45,12,0.03,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
+20250307,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,-30,5,-0.21,38549110,2756,29.48,14020,14060,13930,18300,9860,14080,13987.34,3.87,0,9,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1867,7.47,0.45,12,0.02,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
+20250307,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13960,-120,5,-0.85,3392190,242,2.59,14020,14030,13960,18300,9860,14080,14017.31,3.87,0,-159,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1855,7.42,0.45,12,0.00,1881.00,31185.00,14300,20250218,-2.38,10890,20240416,28.19,14300,-2.38,20250218,12640,10.44,20250203,14300,-2.38,20250218,10890,28.19,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
 20250306,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14080,40,2,0.28,131202270,9343,42.76,14040,14140,13980,18250,9830,14040,14042.81,3.85,0,1828,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1871,7.49,0.45,12,0.07,1881.00,31185.00,14300,20250218,-1.54,10890,20240416,29.29,14300,-1.54,20250218,12640,11.39,20250203,14300,-1.54,20250218,10890,29.29,20240416,0.28,N,000320,500,84 억,,512143,N,N,4,N,00,N
 20250306,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,10,2,0.07,128840240,9175,41.99,14040,14140,13980,18250,9830,14040,14042.53,3.85,0,1830,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1867,7.47,0.45,12,0.07,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
 20250306,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,0,3,0.00,105142160,7487,34.26,14040,14140,13980,18250,9830,14040,14043.30,3.85,0,2714,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1866,7.46,0.45,12,0.06,1881.00,31185.00,14300,20250218,-1.82,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N

000370/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3930,-35,5,-0.88,935745579,237447,110.33,3960,3980,3920,5150,2780,3965,3940.86,14.13,0,-79763,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4588,2.46,0.19,12,0.20,1598.00,20892.00,6230,20240820,-36.92,3825,20250228,2.75,4240,-7.31,20250219,3825,2.75,20250228,6230,-36.92,20240820,3825,2.75,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N
+20250307,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3945,-20,5,-0.50,808483069,205113,95.31,3960,3980,3920,5150,2780,3965,3941.65,14.13,0,-70521,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4605,2.47,0.19,12,0.18,1598.00,20892.00,6230,20240820,-36.68,3825,20250228,3.14,4240,-6.96,20250219,3825,3.14,20250228,6230,-36.68,20240820,3825,3.14,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N
+20250307,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3940,-25,5,-0.63,535444532,135854,63.13,3960,3980,3920,5150,2780,3965,3941.32,14.13,0,-31401,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4600,2.47,0.19,12,0.12,1598.00,20892.00,6230,20240820,-36.76,3825,20250228,3.01,4240,-7.08,20250219,3825,3.01,20250228,6230,-36.76,20240820,3825,3.01,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N
+20250307,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3945,-20,5,-0.50,418947237,106343,49.41,3960,3960,3920,5150,2780,3965,3939.58,14.13,0,-21995,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4605,2.47,0.19,12,0.09,1598.00,20892.00,6230,20240820,-36.68,3825,20250228,3.14,4240,-6.96,20250219,3825,3.14,20250228,6230,-36.68,20240820,3825,3.14,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N
+20250307,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3945,-20,5,-0.50,296376425,75211,34.95,3960,3960,3920,5150,2780,3965,3940.60,14.13,0,-7895,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4605,2.47,0.19,12,0.06,1598.00,20892.00,6230,20240820,-36.68,3825,20250228,3.14,4240,-6.96,20250219,3825,3.14,20250228,6230,-36.68,20240820,3825,3.14,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N
+20250307,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3940,-25,5,-0.63,234462910,59510,27.65,3960,3960,3920,5150,2780,3965,3939.89,14.13,0,-7123,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4600,2.47,0.19,12,0.05,1598.00,20892.00,6230,20240820,-36.76,3825,20250228,3.01,4240,-7.08,20250219,3825,3.01,20250228,6230,-36.76,20240820,3825,3.01,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N
+20250307,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3930,-35,5,-0.88,133540600,33888,15.75,3960,3960,3920,5150,2780,3965,3940.64,14.13,0,-8588,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4588,2.46,0.19,12,0.03,1598.00,20892.00,6230,20240820,-36.92,3825,20250228,2.75,4240,-7.31,20250219,3825,2.75,20250228,6230,-36.92,20240820,3825,2.75,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N
+20250307,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3935,-30,5,-0.76,1337465,339,0.16,3960,3960,3935,5150,2780,3965,3945.15,14.13,0,-265,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4594,2.46,0.19,12,0.00,1598.00,20892.00,6230,20240820,-36.84,3825,20250228,2.88,4240,-7.19,20250219,3825,2.88,20250228,6230,-36.84,20240820,3825,2.88,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N
 20250306,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3965,-15,5,-0.38,852553799,215125,64.08,3980,3995,3940,5170,2790,3980,3963.06,14.16,0,-40448,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4629,2.48,0.19,12,0.18,1598.00,20892.00,6230,20240820,-36.36,3825,20250228,3.66,4240,-6.49,20250219,3825,3.66,20250228,6230,-36.36,20240820,3825,3.66,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,2,N,00,N
 20250306,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,-10,5,-0.25,753832274,190207,56.65,3980,3995,3940,5170,2790,3980,3963.22,14.16,0,-39749,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4635,2.48,0.19,12,0.16,1598.00,20892.00,6230,20240820,-36.28,3825,20250228,3.79,4240,-6.37,20250219,3825,3.79,20250228,6230,-36.28,20240820,3825,3.79,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
 20250306,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3980,0,3,0.00,675758829,170523,50.79,3980,3995,3940,5170,2790,3980,3962.86,14.16,0,-34895,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4646,2.49,0.19,12,0.15,1598.00,20892.00,6230,20240820,-36.12,3825,20250228,4.05,4240,-6.13,20250219,3825,4.05,20250228,6230,-36.12,20240820,3825,4.05,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N

000390/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,30,2,0.47,349236855,54804,190.93,6270,6500,6270,8250,4450,6350,6372.47,6.51,0,6362,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1736,10.74,0.51,12,0.20,594.00,12421.00,11460,20240522,-44.33,5720,20241210,11.54,6810,-6.31,20250226,5970,6.87,20250203,11460,-44.33,20240522,5720,11.54,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N
+20250307,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,-40,5,-0.63,317294245,49775,173.41,6270,6500,6270,8250,4450,6350,6374.57,6.51,0,9218,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1717,10.62,0.51,12,0.18,594.00,12421.00,11460,20240522,-44.94,5720,20241210,10.31,6810,-7.34,20250226,5970,5.70,20250203,11460,-44.94,20240522,5720,10.31,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N
+20250307,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,0,3,0.00,254433405,39806,138.68,6270,6500,6270,8250,4450,6350,6391.84,6.51,0,7120,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1727,10.69,0.51,12,0.15,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N
+20250307,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,30,2,0.47,179749845,28075,97.81,6270,6500,6270,8250,4450,6350,6402.49,6.51,0,4158,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1736,10.74,0.51,12,0.10,594.00,12421.00,11460,20240522,-44.33,5720,20241210,11.54,6810,-6.31,20250226,5970,6.87,20250203,11460,-44.33,20240522,5720,11.54,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N
+20250307,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,70,2,1.10,171297510,26753,93.20,6270,6500,6270,8250,4450,6350,6402.93,6.51,0,4534,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1746,10.81,0.52,12,0.10,594.00,12421.00,11460,20240522,-43.98,5720,20241210,12.24,6810,-5.73,20250226,5970,7.54,20250203,11460,-43.98,20240522,5720,12.24,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N
+20250307,110105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,120,2,1.89,152429430,23806,82.94,6270,6500,6270,8250,4450,6350,6402.98,6.51,0,3593,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1760,10.89,0.52,12,0.09,594.00,12421.00,11460,20240522,-43.54,5720,20241210,13.11,6810,-4.99,20250226,5970,8.38,20250203,11460,-43.54,20240522,5720,13.11,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N
+20250307,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,0,3,0.00,29904360,4724,16.46,6270,6400,6270,8250,4450,6350,6330.30,6.51,0,-71,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1727,10.69,0.51,12,0.02,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N
+20250307,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,50,2,0.79,2716780,433,1.51,6270,6400,6270,8250,4450,6350,6274.32,6.51,0,227,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1741,10.77,0.52,12,0.00,594.00,12421.00,11460,20240522,-44.15,5720,20241210,11.89,6810,-6.02,20250226,5970,7.20,20250203,11460,-44.15,20240522,5720,11.89,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N
 20250306,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,10,2,0.16,181352645,28532,89.84,6350,6420,6300,8240,4440,6340,6356.11,6.54,0,-4610,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1727,10.69,0.51,12,0.10,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1778167,N,N,5,N,00,N
 20250306,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,10,2,0.16,154472645,24298,76.51,6350,6420,6300,8240,4440,6340,6357.42,6.54,0,-5054,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1727,10.69,0.51,12,0.09,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
 20250306,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,20,2,0.32,135859865,21362,67.26,6350,6420,6300,8240,4440,6340,6359.89,6.54,0,-3308,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1730,10.71,0.51,12,0.08,594.00,12421.00,11460,20240522,-44.50,5720,20241210,11.19,6810,-6.61,20250226,5970,6.53,20250203,11460,-44.50,20240522,5720,11.19,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N

000400/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1786,-17,5,-0.94,197972707,110932,60.36,1782,1798,1779,2340,1263,1803,1784.63,1.16,0,-7383,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5543,1.84,0.44,12,0.04,972.00,4052.00,4090,20240626,-56.33,1734,20250207,3.00,2140,-16.54,20250108,1734,3.00,20250207,4090,-56.33,20240626,1734,3.00,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N
+20250307,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1785,-18,5,-1.00,184292935,103258,56.19,1782,1798,1779,2340,1263,1803,1784.78,1.16,0,-6995,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5540,1.84,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.36,1734,20250207,2.94,2140,-16.59,20250108,1734,2.94,20250207,4090,-56.36,20240626,1734,2.94,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N
+20250307,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1784,-19,5,-1.05,145517789,81501,44.35,1782,1798,1779,2340,1263,1803,1785.47,1.16,0,-3605,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5536,1.84,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.38,1734,20250207,2.88,2140,-16.64,20250108,1734,2.88,20250207,4090,-56.38,20240626,1734,2.88,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N
+20250307,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1789,-14,5,-0.78,117779605,65952,35.89,1782,1798,1779,2340,1263,1803,1785.84,1.16,0,-2638,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5552,1.84,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.26,1734,20250207,3.17,2140,-16.40,20250108,1734,3.17,20250207,4090,-56.26,20240626,1734,3.17,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N
+20250307,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1786,-17,5,-0.94,75489662,42231,22.98,1782,1798,1780,2340,1263,1803,1787.54,1.16,0,5481,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5543,1.84,0.44,12,0.01,972.00,4052.00,4090,20240626,-56.33,1734,20250207,3.00,2140,-16.54,20250108,1734,3.00,20250207,4090,-56.33,20240626,1734,3.00,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N
+20250307,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1787,-16,5,-0.89,61122687,34202,18.61,1782,1798,1780,2340,1263,1803,1787.11,1.16,0,6894,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5546,1.84,0.44,12,0.01,972.00,4052.00,4090,20240626,-56.31,1734,20250207,3.06,2140,-16.50,20250108,1734,3.06,20250207,4090,-56.31,20240626,1734,3.06,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N
+20250307,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1787,-16,5,-0.89,49069417,27464,14.94,1782,1798,1780,2340,1263,1803,1786.68,1.16,0,6503,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5546,1.84,0.44,12,0.01,972.00,4052.00,4090,20240626,-56.31,1734,20250207,3.06,2140,-16.50,20250108,1734,3.06,20250207,4090,-56.31,20240626,1734,3.06,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N
+20250307,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1782,-21,5,-1.16,598752,336,0.18,1782,1782,1782,2340,1263,1803,1782.00,1.16,0,27,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5530,1.83,0.44,12,0.00,972.00,4052.00,4090,20240626,-56.43,1734,20250207,2.77,2140,-16.73,20250108,1734,2.77,20250207,4090,-56.43,20240626,1734,2.77,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N
 20250306,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1803,15,2,0.84,331841824,183717,186.43,1800,1875,1779,2320,1252,1788,1806.27,1.16,0,-12861,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5595,1.85,0.44,12,0.06,972.00,4052.00,4090,20240626,-55.92,1734,20250207,3.98,2140,-15.75,20250108,1734,3.98,20250207,4090,-55.92,20240626,1734,3.98,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,43,N,00,N
 20250306,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1789,1,2,0.06,318991844,176554,179.16,1800,1875,1779,2320,1252,1788,1806.77,1.16,0,-12972,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5552,1.84,0.44,12,0.06,972.00,4052.00,4090,20240626,-56.26,1734,20250207,3.17,2140,-16.40,20250108,1734,3.17,20250207,4090,-56.26,20240626,1734,3.17,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
 20250306,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1788,0,3,0.00,300753146,166336,168.79,1800,1875,1779,2320,1252,1788,1808.11,1.16,0,-10764,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5549,1.84,0.44,12,0.05,972.00,4052.00,4090,20240626,-56.28,1734,20250207,3.11,2140,-16.45,20250108,1734,3.11,20250207,4090,-56.28,20240626,1734,3.11,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N

000430/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3815,-10,5,-0.26,203444602,52915,88.18,3825,3910,3775,4970,2680,3825,3844.74,1.99,0,-4941,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2365,7.72,0.46,12,0.09,494.00,8211.00,6020,20240226,-36.63,3580,20241209,6.56,4120,-7.40,20250115,3700,3.11,20250210,5950,-35.88,20240429,3580,6.56,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N
+20250307,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3815,-10,5,-0.26,164642452,42749,71.24,3825,3910,3775,4970,2680,3825,3851.38,1.99,0,-3888,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2365,7.72,0.46,12,0.07,494.00,8211.00,6020,20240226,-36.63,3580,20241209,6.56,4120,-7.40,20250115,3700,3.11,20250210,5950,-35.88,20240429,3580,6.56,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N
+20250307,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,25,2,0.65,131232565,34015,56.68,3825,3910,3775,4970,2680,3825,3858.08,1.99,0,-574,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2387,7.79,0.47,12,0.05,494.00,8211.00,6020,20240226,-36.05,3580,20241209,7.54,4120,-6.55,20250115,3700,4.05,20250210,5950,-35.29,20240429,3580,7.54,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N
+20250307,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,35,2,0.92,122668885,31788,52.97,3825,3910,3775,4970,2680,3825,3858.97,1.99,0,-745,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2393,7.81,0.47,12,0.05,494.00,8211.00,6020,20240226,-35.88,3580,20241209,7.82,4120,-6.31,20250115,3700,4.32,20250210,5950,-35.13,20240429,3580,7.82,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N
+20250307,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,25,2,0.65,110962160,28747,47.90,3825,3910,3775,4970,2680,3825,3859.96,1.99,0,8,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2387,7.79,0.47,12,0.05,494.00,8211.00,6020,20240226,-36.05,3580,20241209,7.54,4120,-6.55,20250115,3700,4.05,20250210,5950,-35.29,20240429,3580,7.54,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N
+20250307,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3845,20,2,0.52,82996625,21469,35.78,3825,3910,3775,4970,2680,3825,3865.88,1.99,0,1042,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2384,7.78,0.47,12,0.03,494.00,8211.00,6020,20240226,-36.13,3580,20241209,7.40,4120,-6.67,20250115,3700,3.92,20250210,5950,-35.38,20240429,3580,7.40,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N
+20250307,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,30,2,0.78,67311125,17398,28.99,3825,3910,3775,4970,2680,3825,3868.90,1.99,0,925,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2390,7.80,0.47,12,0.03,494.00,8211.00,6020,20240226,-35.96,3580,20241209,7.68,4120,-6.43,20250115,3700,4.19,20250210,5950,-35.21,20240429,3580,7.68,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N
+20250307,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3820,-5,5,-0.13,321240,84,0.14,3825,3825,3820,4970,2680,3825,3824.29,1.99,0,-82,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2368,7.73,0.47,12,0.00,494.00,8211.00,6020,20240226,-36.54,3580,20241209,6.70,4120,-7.28,20250115,3700,3.24,20250210,5950,-35.80,20240429,3580,6.70,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N
 20250306,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,20,2,0.53,230112419,59979,123.44,3820,3880,3780,4945,2665,3805,3836.55,1.97,0,15088,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2372,7.74,0.47,12,0.10,494.00,8211.00,6020,20240226,-36.46,3580,20241209,6.84,4120,-7.16,20250115,3700,3.38,20250210,5950,-35.71,20240429,3580,6.84,20241209,0.80,N,000430,500,310 억,,1220880,N,N,12,N,00,N
 20250306,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3845,40,2,1.05,215832144,56259,115.79,3820,3880,3780,4945,2665,3805,3836.40,1.97,0,14609,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2384,7.78,0.47,12,0.09,494.00,8211.00,6020,20240226,-36.13,3580,20241209,7.40,4120,-6.67,20250115,3700,3.92,20250210,5950,-35.38,20240429,3580,7.40,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
 20250306,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,50,2,1.31,171264920,44636,91.86,3820,3880,3780,4945,2665,3805,3836.92,1.97,0,13252,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2390,7.80,0.47,12,0.07,494.00,8211.00,6020,20240226,-35.96,3580,20241209,7.68,4120,-6.43,20250115,3700,4.19,20250210,5950,-35.21,20240429,3580,7.68,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N

000440/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14170,-100,5,-0.70,104623330,7380,63.01,14540,14540,14120,18550,9990,14270,14176.63,0.96,0,-1854,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,882,-354.25,1.33,12,0.12,-40.00,10645.00,31100,20240604,-54.44,14050,20250305,0.85,17880,-20.75,20250114,14050,0.85,20250305,31100,-54.44,20240604,14050,0.85,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N
+20250307,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14130,-140,5,-0.98,98575450,6953,59.36,14540,14540,14120,18550,9990,14270,14177.40,0.96,0,-1731,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,880,-353.25,1.33,12,0.11,-40.00,10645.00,31100,20240604,-54.57,14050,20250305,0.57,17880,-20.97,20250114,14050,0.57,20250305,31100,-54.57,20240604,14050,0.57,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N
+20250307,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14200,-70,5,-0.49,69771370,4917,41.98,14540,14540,14120,18550,9990,14270,14189.83,0.96,0,-1388,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,884,-355.00,1.33,12,0.08,-40.00,10645.00,31100,20240604,-54.34,14050,20250305,1.07,17880,-20.58,20250114,14050,1.07,20250305,31100,-54.34,20240604,14050,1.07,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N
+20250307,130107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14180,-90,5,-0.63,61662460,4347,37.11,14540,14540,14120,18550,9990,14270,14185.06,0.96,0,-1280,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,883,-354.50,1.33,12,0.07,-40.00,10645.00,31100,20240604,-54.41,14050,20250305,0.93,17880,-20.69,20250114,14050,0.93,20250305,31100,-54.41,20240604,14050,0.93,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N
+20250307,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14230,-40,5,-0.28,58271780,4108,35.07,14540,14540,14120,18550,9990,14270,14184.95,0.96,0,-1082,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,886,-355.75,1.34,12,0.07,-40.00,10645.00,31100,20240604,-54.24,14050,20250305,1.28,17880,-20.41,20250114,14050,1.28,20250305,31100,-54.24,20240604,14050,1.28,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N
+20250307,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14250,-20,5,-0.14,46344620,3269,27.91,14540,14540,14120,18550,9990,14270,14177.00,0.96,0,-970,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,887,-356.25,1.34,12,0.05,-40.00,10645.00,31100,20240604,-54.18,14050,20250305,1.42,17880,-20.30,20250114,14050,1.42,20250305,31100,-54.18,20240604,14050,1.42,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N
+20250307,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14240,-30,5,-0.21,39663730,2799,23.90,14540,14540,14120,18550,9990,14270,14170.68,0.96,0,-1016,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,887,-356.00,1.34,12,0.04,-40.00,10645.00,31100,20240604,-54.21,14050,20250305,1.35,17880,-20.36,20250114,14050,1.35,20250305,31100,-54.21,20240604,14050,1.35,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N
+20250307,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14270,0,3,0.00,1021890,71,0.61,14540,14540,14270,18550,9990,14270,14392.82,0.96,0,-41,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,889,-356.75,1.34,12,0.00,-40.00,10645.00,31100,20240604,-54.12,14050,20250305,1.57,17880,-20.19,20250114,14050,1.57,20250305,31100,-54.12,20240604,14050,1.57,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N
 20250306,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14270,-190,5,-1.31,167675455,11710,41.03,14350,14680,14210,18790,10130,14460,14318.87,1.00,0,-2376,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,889,-356.75,1.34,12,0.19,-40.00,10645.00,31100,20240604,-54.12,14050,20250305,1.57,17880,-20.19,20250114,14050,1.57,20250305,31100,-54.12,20240604,14050,1.57,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
 20250306,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14280,-180,5,-1.24,144152775,10059,35.25,14350,14680,14240,18790,10130,14460,14330.58,1.00,0,-2096,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,889,-357.00,1.34,12,0.16,-40.00,10645.00,31100,20240604,-54.08,14050,20250305,1.64,17880,-20.13,20250114,14050,1.64,20250305,31100,-54.08,20240604,14050,1.64,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
 20250306,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14310,-150,5,-1.04,86693065,6039,21.16,14350,14680,14240,18790,10130,14460,14355.34,1.00,0,-639,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,891,-357.75,1.34,12,0.10,-40.00,10645.00,31100,20240604,-53.99,14050,20250305,1.85,17880,-19.97,20250114,14050,1.85,20250305,31100,-53.99,20240604,14050,1.85,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N

000480/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5380,-10,5,-0.19,21018175,3870,84.48,5400,5470,5380,7000,3780,5390,5431.08,1.06,0,655,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2523,489.09,0.42,12,0.01,11.00,12765.00,6750,20240223,-20.30,5330,20250305,0.94,5750,-6.43,20250102,5330,0.94,20250305,6650,-19.10,20240712,5330,0.94,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N
+20250307,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5440,50,2,0.93,16467365,3026,66.06,5400,5470,5400,7000,3780,5390,5441.96,1.06,0,636,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2551,494.55,0.43,12,0.01,11.00,12765.00,6750,20240223,-19.41,5330,20250305,2.06,5750,-5.39,20250102,5330,2.06,20250305,6650,-18.20,20240712,5330,2.06,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N
+20250307,140106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5450,60,2,1.11,13167585,2418,52.78,5400,5470,5400,7000,3780,5390,5445.65,1.06,0,637,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2556,495.45,0.43,12,0.01,11.00,12765.00,6750,20240223,-19.26,5330,20250305,2.25,5750,-5.22,20250102,5330,2.25,20250305,6650,-18.05,20240712,5330,2.25,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N
+20250307,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5450,60,2,1.11,12306675,2260,49.33,5400,5470,5400,7000,3780,5390,5445.43,1.06,0,493,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2556,495.45,0.43,12,0.00,11.00,12765.00,6750,20240223,-19.26,5330,20250305,2.25,5750,-5.22,20250102,5330,2.25,20250305,6650,-18.05,20240712,5330,2.25,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N
+20250307,120107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5450,60,2,1.11,10023265,1841,40.19,5400,5470,5400,7000,3780,5390,5444.47,1.06,0,345,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2556,495.45,0.43,12,0.00,11.00,12765.00,6750,20240223,-19.26,5330,20250305,2.25,5750,-5.22,20250102,5330,2.25,20250305,6650,-18.05,20240712,5330,2.25,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N
+20250307,110106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5440,50,2,0.93,6761345,1242,27.11,5400,5470,5400,7000,3780,5390,5443.92,1.06,0,198,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2551,494.55,0.43,12,0.00,11.00,12765.00,6750,20240223,-19.41,5330,20250305,2.06,5750,-5.39,20250102,5330,2.06,20250305,6650,-18.20,20240712,5330,2.06,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N
+20250307,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5410,20,2,0.37,454220,84,1.83,5400,5410,5400,7000,3780,5390,5407.38,1.06,0,50,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2537,491.82,0.42,12,0.00,11.00,12765.00,6750,20240223,-19.85,5330,20250305,1.50,5750,-5.91,20250102,5330,1.50,20250305,6650,-18.65,20240712,5330,1.50,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N
+20250307,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5410,20,2,0.37,10810,2,0.04,5400,5410,5400,7000,3780,5390,5405.00,1.06,0,0,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2537,491.82,0.42,12,0.00,11.00,12765.00,6750,20240223,-19.85,5330,20250305,1.50,5750,-5.91,20250102,5330,1.50,20250305,6650,-18.65,20240712,5330,1.50,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N
 20250306,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5390,-10,5,-0.19,23246235,4298,78.30,5400,5450,5390,7020,3780,5400,5409.01,1.06,0,-451,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2527,490.00,0.42,12,0.01,11.00,12765.00,6780,20240222,-20.50,5330,20250305,1.13,5750,-6.26,20250102,5330,1.13,20250305,6650,-18.95,20240712,5330,1.13,20250305,0.09,N,000480,500,234 억,,498300,N,N,5,N,00,N
 20250306,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5400,0,3,0.00,11586785,2135,38.90,5400,5450,5400,7020,3780,5400,5427.07,1.06,0,-451,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2532,490.91,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.35,5330,20250305,1.31,5750,-6.09,20250102,5330,1.31,20250305,6650,-18.80,20240712,5330,1.31,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
 20250306,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5420,20,2,0.37,10796985,1989,36.24,5400,5450,5400,7020,3780,5400,5428.35,1.06,0,-356,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2541,492.73,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.06,5330,20250305,1.69,5750,-5.74,20250102,5330,1.69,20250305,6650,-18.50,20240712,5330,1.69,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N

000490/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11740,20,2,0.17,2718473415,230574,55.44,11720,11910,11670,15230,8210,11720,11790.91,3.78,0,27597,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3010,17.21,0.66,12,0.90,682.00,17666.00,15880,20250213,-26.07,7850,20241115,49.55,15880,-26.07,20250213,9280,26.51,20250102,15880,-26.07,20250213,7850,49.55,20241115,5.03,N,000490,1000,256 억,,968023,N,N,123,N,00,N
+20250307,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11750,30,2,0.26,2515910245,213315,51.29,11720,11910,11670,15230,8210,11720,11795.23,3.78,0,24525,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3013,17.23,0.67,12,0.83,682.00,17666.00,15880,20250213,-26.01,7850,20241115,49.68,15880,-26.01,20250213,9280,26.62,20250102,15880,-26.01,20250213,7850,49.68,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N
+20250307,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11900,180,2,1.54,1959286580,165989,39.91,11720,11910,11670,15230,8210,11720,11805.00,3.78,0,24209,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3051,17.45,0.67,12,0.65,682.00,17666.00,15880,20250213,-25.06,7850,20241115,51.59,15880,-25.06,20250213,9280,28.23,20250102,15880,-25.06,20250213,7850,51.59,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N
+20250307,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11890,170,2,1.45,1713236065,145232,34.92,11720,11910,11670,15230,8210,11720,11797.89,3.78,0,21404,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3049,17.43,0.67,12,0.57,682.00,17666.00,15880,20250213,-25.13,7850,20241115,51.46,15880,-25.13,20250213,9280,28.12,20250102,15880,-25.13,20250213,7850,51.46,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N
+20250307,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11820,100,2,0.85,1418374095,120392,28.95,11720,11890,11670,15230,8210,11720,11782.61,3.78,0,13730,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3031,17.33,0.67,12,0.47,682.00,17666.00,15880,20250213,-25.57,7850,20241115,50.57,15880,-25.57,20250213,9280,27.37,20250102,15880,-25.57,20250213,7850,50.57,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N
+20250307,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11830,110,2,0.94,1142904965,97115,23.35,11720,11860,11670,15230,8210,11720,11769.86,3.78,0,12161,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3033,17.35,0.67,12,0.38,682.00,17666.00,15880,20250213,-25.50,7850,20241115,50.70,15880,-25.50,20250213,9280,27.48,20250102,15880,-25.50,20250213,7850,50.70,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N
+20250307,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,0,3,0.00,773978300,65858,15.84,11720,11830,11670,15230,8210,11720,11753.51,3.78,0,-2753,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3005,17.18,0.66,12,0.26,682.00,17666.00,15880,20250213,-26.20,7850,20241115,49.30,15880,-26.20,20250213,9280,26.29,20250102,15880,-26.20,20250213,7850,49.30,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N
+20250307,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11740,20,2,0.17,74147980,6324,1.52,11720,11770,11720,15230,8210,11720,11728.06,3.78,0,-632,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3010,17.21,0.66,12,0.02,682.00,17666.00,15880,20250213,-26.07,7850,20241115,49.55,15880,-26.07,20250213,9280,26.51,20250102,15880,-26.07,20250213,7850,49.55,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N
 20250306,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,-460,5,-3.78,4880111750,411325,37.74,12200,12270,11690,15830,8530,12180,11863.61,3.95,0,-37602,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3005,17.18,0.66,12,1.60,682.00,17666.00,15880,20250213,-26.20,7850,20241115,49.30,15880,-26.20,20250213,9280,26.29,20250102,15880,-26.20,20250213,7850,49.30,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,11826,N,00,N
 20250306,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,-460,5,-3.78,4593042800,386851,35.49,12200,12270,11690,15830,8530,12180,11871.83,3.95,0,-40834,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3005,17.18,0.66,12,1.51,682.00,17666.00,15880,20250213,-26.20,7850,20241115,49.30,15880,-26.20,20250213,9280,26.29,20250102,15880,-26.20,20250213,7850,49.30,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
 20250306,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11790,-390,5,-3.20,3869490820,325172,29.83,12200,12270,11750,15830,8530,12180,11898.67,3.95,0,-26677,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3023,17.29,0.67,12,1.27,682.00,17666.00,15880,20250213,-25.76,7850,20241115,50.19,15880,-25.76,20250213,9280,27.05,20250102,15880,-25.76,20250213,7850,50.19,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N

000500/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50000,-1000,5,-1.96,9471757325,184955,72.58,49950,54900,49100,66300,35700,51000,51211.85,2.18,0,-11407,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8272,18.79,1.11,12,1.12,2661.00,45192.00,74500,20240513,-32.89,23800,20240304,110.08,69600,-28.16,20250123,46800,6.84,20250304,74500,-32.89,20240513,25950,92.68,20240403,0.68,N,000500,5000,827 억,,360095,N,N,540,N,00,N
+20250307,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50300,-700,5,-1.37,9165112175,178853,70.18,49950,54900,49100,66300,35700,51000,51243.83,2.18,0,-12158,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8321,18.90,1.11,12,1.08,2661.00,45192.00,74500,20240513,-32.48,23800,20240304,111.34,69600,-27.73,20250123,46800,7.48,20250304,74500,-32.48,20240513,25950,93.83,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N
+20250307,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50200,-800,5,-1.57,8606929475,167736,65.82,49950,54900,49100,66300,35700,51000,51312.36,2.18,0,-12296,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8305,18.87,1.11,12,1.01,2661.00,45192.00,74500,20240513,-32.62,23800,20240304,110.92,69600,-27.87,20250123,46800,7.26,20250304,74500,-32.62,20240513,25950,93.45,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N
+20250307,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50400,-600,5,-1.18,7958539225,154834,60.76,49950,54900,49100,66300,35700,51000,51400.46,2.18,0,-14633,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8338,18.94,1.12,12,0.94,2661.00,45192.00,74500,20240513,-32.35,23800,20240304,111.76,69600,-27.59,20250123,46800,7.69,20250304,74500,-32.35,20240513,25950,94.22,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N
+20250307,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51000,0,3,0.00,7493351275,145651,57.15,49950,54900,49100,66300,35700,51000,51447.30,2.18,0,-13497,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8437,19.17,1.13,12,0.88,2661.00,45192.00,74500,20240513,-31.54,23800,20240304,114.29,69600,-26.72,20250123,46800,8.97,20250304,74500,-31.54,20240513,25950,96.53,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N
+20250307,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49150,-1850,5,-3.63,2389894250,47979,18.83,49950,51000,49100,66300,35700,51000,49811.26,2.18,0,1015,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,50,1,16543115,8131,18.47,1.09,12,0.29,2661.00,45192.00,74500,20240513,-34.03,23800,20240304,106.51,69600,-29.38,20250123,46800,5.02,20250304,74500,-34.03,20240513,25950,89.40,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N
+20250307,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50300,-700,5,-1.37,1136644600,22720,8.92,49950,51000,49250,66300,35700,51000,50028.37,2.18,0,-260,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8321,18.90,1.11,12,0.14,2661.00,45192.00,74500,20240513,-32.48,23800,20240304,111.34,69600,-27.73,20250123,46800,7.48,20250304,74500,-32.48,20240513,25950,93.83,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N
+20250307,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50600,-400,5,-0.78,90819650,1815,0.71,49950,50800,49850,66300,35700,51000,50038.37,2.18,0,252,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8371,19.02,1.12,12,0.01,2661.00,45192.00,74500,20240513,-32.08,23800,20240304,112.61,69600,-27.30,20250123,46800,8.12,20250304,74500,-32.08,20240513,25950,94.99,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N
 20250306,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51000,-800,5,-1.54,13174578000,252896,227.82,52800,56200,49800,67300,36300,51800,52095.99,2.29,0,-16053,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8437,19.17,1.13,12,1.53,2661.00,45192.00,74500,20240513,-31.54,23800,20240304,114.29,69600,-26.72,20250123,46800,8.97,20250304,74500,-31.54,20240513,25950,96.53,20240403,0.68,N,000500,5000,827 억,,379267,N,N,37,N,00,N
 20250306,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50900,-900,5,-1.74,11926249100,228910,206.21,52800,56200,49800,67300,36300,51800,52100.22,2.29,0,-12820,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8420,19.13,1.13,12,1.38,2661.00,45192.00,74500,20240513,-31.68,23800,20240304,113.87,69600,-26.87,20250123,46800,8.76,20250304,74500,-31.68,20240513,25950,96.15,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
 20250306,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51800,0,3,0.00,10567176400,202319,182.26,52800,56200,49800,67300,36300,51800,52230.36,2.29,0,-7716,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8569,19.47,1.15,12,1.22,2661.00,45192.00,74500,20240513,-30.47,23800,20240304,117.65,69600,-25.57,20250123,46800,10.68,20250304,74500,-30.47,20240513,25950,99.61,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N

000520/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12210,-310,5,-2.48,1773664885,143501,116.27,12350,12670,12130,16270,8770,12520,12360.18,3.70,0,-25275,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2649,112.02,1.41,12,0.66,109.00,8668.00,19500,20241011,-37.38,7800,20240530,56.54,15400,-20.71,20250108,11760,3.83,20250224,19500,-37.38,20241011,7800,56.54,20240530,6.36,N,000520,500,108 억,,801622,N,N,71,N,00,N
+20250307,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12220,-300,5,-2.40,1574613555,127186,103.05,12350,12670,12130,16270,8770,12520,12380.40,3.70,0,-30949,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2651,112.11,1.41,12,0.59,109.00,8668.00,19500,20241011,-37.33,7800,20240530,56.67,15400,-20.65,20250108,11760,3.91,20250224,19500,-37.33,20241011,7800,56.67,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N
+20250307,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12310,-210,5,-1.68,1173159005,94293,76.40,12350,12670,12250,16270,8770,12520,12441.63,3.70,0,-15162,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2670,112.94,1.42,12,0.43,109.00,8668.00,19500,20241011,-36.87,7800,20240530,57.82,15400,-20.06,20250108,11760,4.68,20250224,19500,-36.87,20241011,7800,57.82,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N
+20250307,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,-140,5,-1.12,963336685,77238,62.58,12350,12670,12310,16270,8770,12520,12472.32,3.70,0,-4272,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2685,113.58,1.43,12,0.36,109.00,8668.00,19500,20241011,-36.51,7800,20240530,58.72,15400,-19.61,20250108,11760,5.27,20250224,19500,-36.51,20241011,7800,58.72,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N
+20250307,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12390,-130,5,-1.04,796215405,63704,51.61,12350,12670,12310,16270,8770,12520,12498.67,3.70,0,-3746,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2688,113.67,1.43,12,0.29,109.00,8668.00,19500,20241011,-36.46,7800,20240530,58.85,15400,-19.55,20250108,11760,5.36,20250224,19500,-36.46,20241011,7800,58.85,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N
+20250307,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12430,-90,5,-0.72,695501515,55582,45.03,12350,12670,12310,16270,8770,12520,12513.07,3.70,0,-1107,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2696,114.04,1.43,12,0.26,109.00,8668.00,19500,20241011,-36.26,7800,20240530,59.36,15400,-19.29,20250108,11760,5.70,20250224,19500,-36.26,20241011,7800,59.36,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N
+20250307,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12600,80,2,0.64,533728375,42663,34.57,12350,12670,12310,16270,8770,12520,12510.33,3.70,0,3106,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2733,115.60,1.45,12,0.20,109.00,8668.00,19500,20241011,-35.38,7800,20240530,61.54,15400,-18.18,20250108,11760,7.14,20250224,19500,-35.38,20241011,7800,61.54,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N
+20250307,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12400,-120,5,-0.96,5807590,469,0.38,12350,12500,12350,16270,8770,12520,12382.92,3.70,0,-2,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2690,113.76,1.43,12,0.00,109.00,8668.00,19500,20241011,-36.41,7800,20240530,58.97,15400,-19.48,20250108,11760,5.44,20250224,19500,-36.41,20241011,7800,58.97,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N
 20250306,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12520,-290,5,-2.26,1554209455,122718,59.39,12720,12920,12480,16650,8970,12810,12664.89,3.55,0,-7142,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2716,114.86,1.44,12,0.57,109.00,8668.00,19500,20241011,-35.79,7800,20240530,60.51,15400,-18.70,20250108,11760,6.46,20250224,19500,-35.79,20241011,7800,60.51,20240530,6.41,N,000520,500,108 억,,770219,N,N,42,N,00,N
 20250306,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12500,-310,5,-2.42,1484389435,117132,56.69,12720,12920,12490,16650,8970,12810,12672.79,3.55,0,-5135,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2711,114.68,1.44,12,0.54,109.00,8668.00,19500,20241011,-35.90,7800,20240530,60.26,15400,-18.83,20250108,11760,6.29,20250224,19500,-35.90,20241011,7800,60.26,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N
 20250306,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12610,-200,5,-1.56,1138917825,89622,43.37,12720,12920,12580,16650,8970,12810,12708.02,3.55,0,1223,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2735,115.69,1.45,12,0.41,109.00,8668.00,19500,20241011,-35.33,7800,20240530,61.67,15400,-18.12,20250108,11760,7.23,20250224,19500,-35.33,20241011,7800,61.67,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N

000540/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,25,2,0.76,134958665,40985,179.24,3300,3315,3260,4270,2300,3285,3292.87,1.34,0,9818,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2126,0.68,0.16,12,0.06,4852.00,20881.00,5910,20240223,-43.99,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,4935,-32.93,20240315,2925,13.16,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N
+20250307,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,20,2,0.61,119764205,36390,159.14,3300,3315,3260,4270,2300,3285,3291.13,1.34,0,10254,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2123,0.68,0.16,12,0.06,4852.00,20881.00,5910,20240223,-44.08,2925,20241210,12.99,3680,-10.19,20250103,3160,4.59,20250204,4935,-33.03,20240315,2925,12.99,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N
+20250307,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,15,2,0.46,102440845,31137,136.17,3300,3315,3260,4270,2300,3285,3290.00,1.34,0,11482,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2120,0.68,0.16,12,0.05,4852.00,20881.00,5910,20240223,-44.16,2925,20241210,12.82,3680,-10.33,20250103,3160,4.43,20250204,4935,-33.13,20240315,2925,12.82,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N
+20250307,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,0,3,0.00,75830175,23083,100.95,3300,3300,3260,4270,2300,3285,3285.11,1.34,0,4755,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2110,0.68,0.16,12,0.04,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N
+20250307,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,15,2,0.46,48773100,14859,64.98,3300,3300,3260,4270,2300,3285,3282.39,1.34,0,4935,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2120,0.68,0.16,12,0.02,4852.00,20881.00,5910,20240223,-44.16,2925,20241210,12.82,3680,-10.33,20250103,3160,4.43,20250204,4935,-33.13,20240315,2925,12.82,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N
+20250307,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,0,3,0.00,20255010,6195,27.09,3300,3300,3260,4270,2300,3285,3269.56,1.34,0,2780,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2110,0.68,0.16,12,0.01,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N
+20250307,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3280,-5,5,-0.15,18700195,5721,25.02,3300,3300,3260,4270,2300,3285,3268.68,1.34,0,2824,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2107,0.68,0.16,12,0.01,4852.00,20881.00,5910,20240223,-44.50,2925,20241210,12.14,3680,-10.87,20250103,3160,3.80,20250204,4935,-33.54,20240315,2925,12.14,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N
+20250307,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,0,3,0.00,2444750,744,3.25,3300,3300,3270,4270,2300,3285,3285.96,1.34,0,-639,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2110,0.68,0.16,12,0.00,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N
 20250306,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,10,2,0.31,74894100,22849,44.01,3260,3305,3260,4255,2295,3275,3277.78,1.33,0,-4545,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2110,0.68,0.16,12,0.04,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,10,N,00,N
 20250306,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,-5,5,-0.15,69536535,21216,40.86,3260,3305,3260,4255,2295,3275,3277.55,1.33,0,-4550,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2101,0.67,0.16,12,0.03,4852.00,20881.00,5910,20240223,-44.67,2925,20241210,11.79,3680,-11.14,20250103,3160,3.48,20250204,4935,-33.74,20240315,2925,11.79,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
 20250306,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,10,2,0.31,59772025,18234,35.12,3260,3305,3260,4255,2295,3275,3278.05,1.33,0,-2305,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2110,0.68,0.16,12,0.03,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N

000590/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,34473700,477,242.13,73000,73000,71100,94700,51100,72900,72271.91,2.64,0,-36,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,842,5.08,0.29,12,0.04,14362.00,250282.00,76200,20250218,-4.33,62000,20240417,17.58,76200,-4.33,20250218,65500,11.30,20250124,76200,-4.33,20250218,62000,17.58,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N
+20250307,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72500,-400,5,-0.55,26225600,363,184.26,73000,73000,71100,94700,51100,72900,72246.83,2.64,0,-36,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,837,5.05,0.29,12,0.03,14362.00,250282.00,76200,20250218,-4.86,62000,20240417,16.94,76200,-4.86,20250218,65500,10.69,20250124,76200,-4.86,20250218,62000,16.94,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N
+20250307,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,100,2,0.14,5520100,76,38.58,73000,73000,72300,94700,51100,72900,72632.89,2.64,0,0,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,843,5.08,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.20,62000,20240417,17.74,76200,-4.20,20250218,65500,11.45,20250124,76200,-4.20,20250218,62000,17.74,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N
+20250307,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72500,-400,5,-0.55,4793900,66,33.50,73000,73000,72300,94700,51100,72900,72634.85,2.64,0,0,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,837,5.05,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.86,62000,20240417,16.94,76200,-4.86,20250218,65500,10.69,20250124,76200,-4.86,20250218,62000,16.94,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N
+20250307,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,-200,5,-0.27,4286400,59,29.95,73000,73000,72300,94700,51100,72900,72650.85,2.64,0,0,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,839,5.06,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.59,62000,20240417,17.26,76200,-4.59,20250218,65500,10.99,20250124,76200,-4.59,20250218,62000,17.26,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N
+20250307,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,1748000,24,12.18,73000,73000,72800,94700,51100,72900,72833.33,2.64,0,0,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,840,5.07,0.29,12,0.00,14362.00,250282.00,76200,20250218,-4.46,62000,20240417,17.42,76200,-4.46,20250218,65500,11.15,20250124,76200,-4.46,20250218,62000,17.42,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N
+20250307,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,1092800,15,7.61,73000,73000,72800,94700,51100,72900,72853.33,2.64,0,0,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,840,5.07,0.29,12,0.00,14362.00,250282.00,76200,20250218,-4.46,62000,20240417,17.42,76200,-4.46,20250218,65500,11.15,20250124,76200,-4.46,20250218,62000,17.42,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N
+20250307,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,0,0,0.00,0,0,0,94700,51100,72900,0.00,2.64,0,0,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,842,5.08,0.29,12,0.00,14362.00,250282.00,76200,20250218,-4.33,62000,20240417,17.58,76200,-4.33,20250218,65500,11.30,20250124,76200,-4.33,20250218,62000,17.58,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N
 20250306,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,-600,5,-0.82,14403800,197,65.89,73000,73400,72900,95500,51500,73500,73116.84,2.65,0,-22,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,842,5.08,0.29,12,0.02,14362.00,250282.00,76200,20250218,-4.33,62000,20240417,17.58,76200,-4.33,20250218,65500,11.30,20250124,76200,-4.33,20250218,62000,17.58,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
 20250306,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,11852100,162,54.18,73000,73400,73000,95500,51500,73500,73161.11,2.65,0,-21,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N
 20250306,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,9296000,127,42.47,73000,73400,73000,95500,51500,73500,73196.85,2.65,0,3,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N

000640/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98100,-1700,5,-1.70,1859973650,18779,161.44,100000,100800,97100,129700,69900,99800,99045.40,14.26,0,-8625,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6228,10.74,0.61,12,0.30,9134.00,160794.00,128500,20240830,-23.66,93300,20250203,5.14,110000,-10.82,20250102,93300,5.14,20250203,128500,-23.66,20240830,93300,5.14,20250203,0.10,N,000640,5000,317 억,,905230,N,N,13,N,00,N
+20250307,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97700,-2100,5,-2.10,1662290750,16757,144.06,100000,100800,97500,129700,69900,99800,99199.78,14.26,0,-7921,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6203,10.70,0.61,12,0.26,9134.00,160794.00,128500,20240830,-23.97,93300,20250203,4.72,110000,-11.18,20250102,93300,4.72,20250203,128500,-23.97,20240830,93300,4.72,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N
+20250307,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,-700,5,-0.70,1073398700,10789,92.75,100000,100800,98600,129700,69900,99800,99490.10,14.26,0,-4257,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6292,10.85,0.62,12,0.17,9134.00,160794.00,128500,20240830,-22.88,93300,20250203,6.22,110000,-9.91,20250102,93300,6.22,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N
+20250307,130109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,-700,5,-0.70,803253900,8067,69.35,100000,100800,98600,129700,69900,99800,99572.82,14.26,0,-2729,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6292,10.85,0.62,12,0.13,9134.00,160794.00,128500,20240830,-22.88,93300,20250203,6.22,110000,-9.91,20250102,93300,6.22,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N
+20250307,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98600,-1200,5,-1.20,566624700,5679,48.82,100000,100800,98600,129700,69900,99800,99775.44,14.26,0,-1870,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6260,10.79,0.61,12,0.09,9134.00,160794.00,128500,20240830,-23.27,93300,20250203,5.68,110000,-10.36,20250102,93300,5.68,20250203,128500,-23.27,20240830,93300,5.68,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N
+20250307,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99700,-100,5,-0.10,311246700,3106,26.70,100000,100800,99500,129700,69900,99800,100208.21,14.26,0,-507,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6330,10.92,0.62,12,0.05,9134.00,160794.00,128500,20240830,-22.41,93300,20250203,6.86,110000,-9.36,20250102,93300,6.86,20250203,128500,-22.41,20240830,93300,6.86,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N
+20250307,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100000,200,2,0.20,206374500,2056,17.68,100000,100800,99500,129700,69900,99800,100376.70,14.26,0,-626,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6349,10.95,0.62,12,0.03,9134.00,160794.00,128500,20240830,-22.18,93300,20250203,7.18,110000,-9.09,20250102,93300,7.18,20250203,128500,-22.18,20240830,93300,7.18,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N
+20250307,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99900,100,2,0.10,3299600,33,0.28,100000,100500,99900,129700,69900,99800,99987.88,14.26,0,-20,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6343,10.94,0.62,12,0.00,9134.00,160794.00,128500,20240830,-22.26,93300,20250203,7.07,110000,-9.18,20250102,93300,7.07,20250203,128500,-22.26,20240830,93300,7.07,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N
 20250306,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,1158552800,11632,77.90,99200,100800,98800,128900,69500,99200,99600.48,14.28,0,244,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.18,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
 20250306,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,300,2,0.30,973186100,9772,65.44,99200,100800,98800,128900,69500,99200,99589.24,14.28,0,389,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6317,10.89,0.62,12,0.15,9134.00,160794.00,128500,20240830,-22.57,93300,20250203,6.65,110000,-9.55,20250102,93300,6.65,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
 20250306,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,780110600,7835,52.47,99200,100800,98800,128900,69500,99200,99567.40,14.28,0,482,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.12,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N

000650/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37850,-400,5,-1.05,3882850,102,74.45,38400,38400,37700,49700,26800,38250,38067.16,0.10,0,-2,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,541,-11.24,2.83,12,0.01,-3368.00,13387.00,58800,20240730,-35.63,33900,20241210,11.65,41000,-7.68,20250117,35550,6.47,20250109,58800,-35.63,20240730,33900,11.65,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250307,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-450,5,-1.18,3277250,86,62.77,38400,38400,37700,49700,26800,38250,38107.56,0.10,0,3,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,540,-11.22,2.82,12,0.01,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250307,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-450,5,-1.18,3201300,84,61.31,38400,38400,37700,49700,26800,38250,38110.71,0.10,0,3,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,540,-11.22,2.82,12,0.01,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250307,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-450,5,-1.18,3125650,82,59.85,38400,38400,37700,49700,26800,38250,38117.68,0.10,0,3,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,540,-11.22,2.82,12,0.01,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250307,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-450,5,-1.18,3125650,82,59.85,38400,38400,37700,49700,26800,38250,38117.68,0.10,0,3,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,540,-11.22,2.82,12,0.01,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250307,110108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37900,-350,5,-0.92,2634250,69,50.36,38400,38400,37700,49700,26800,38250,38177.54,0.10,0,3,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,542,-11.25,2.83,12,0.00,-3368.00,13387.00,58800,20240730,-35.54,33900,20241210,11.80,41000,-7.56,20250117,35550,6.61,20250109,58800,-35.54,20240730,33900,11.80,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250307,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37750,-500,5,-1.31,2445100,64,46.72,38400,38400,37750,49700,26800,38250,38204.69,0.10,0,3,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,540,-11.21,2.82,12,0.00,-3368.00,13387.00,58800,20240730,-35.80,33900,20241210,11.36,41000,-7.93,20250117,35550,6.19,20250109,58800,-35.80,20240730,33900,11.36,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
+20250307,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,0,3,0.00,0,0,0.00,0,0,0,49700,26800,38250,0.00,0.10,0,0,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,547,-11.36,2.86,12,0.00,-3368.00,13387.00,58800,20240730,-34.95,33900,20241210,12.83,41000,-6.71,20250117,35550,7.59,20250109,58800,-34.95,20240730,33900,12.83,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
 20250306,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,-50,5,-0.13,5185050,137,104.58,38300,38300,37800,49750,26850,38300,37847.08,0.10,0,1,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,547,-11.36,2.86,12,0.01,-3368.00,13387.00,58800,20240730,-34.95,33900,20241210,12.83,41000,-6.71,20250117,35550,7.59,20250109,58800,-34.95,20240730,33900,12.83,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
 20250306,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37850,-450,5,-1.17,4689750,124,94.66,38300,38300,37800,49750,26850,38300,37820.56,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,541,-11.24,2.83,12,0.01,-3368.00,13387.00,58800,20240730,-35.63,33900,20241210,11.65,41000,-7.68,20250117,35550,6.47,20250109,58800,-35.63,20240730,33900,11.65,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
 20250306,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37850,-450,5,-1.17,4689750,124,94.66,38300,38300,37800,49750,26850,38300,37820.56,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,541,-11.24,2.83,12,0.01,-3368.00,13387.00,58800,20240730,-35.63,33900,20241210,11.65,41000,-7.68,20250117,35550,6.47,20250109,58800,-35.63,20240730,33900,11.65,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N

000660/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192400,0,3,0.00,497281085650,2610437,102.77,191000,192800,187900,250000,134700,192400,190493.93,55.34,0,-8210,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1400677,7.08,1.84,12,0.36,27182.00,104567.00,248500,20240711,-22.58,144700,20240919,32.96,227000,-15.24,20250122,170000,13.18,20250102,248500,-22.58,20240711,144700,32.96,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,10841,N,00,N
+20250307,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192000,-400,5,-0.21,426835782800,2244055,88.34,191000,192800,187900,250000,134700,192400,190207.25,55.34,0,-9922,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1397765,7.06,1.84,12,0.31,27182.00,104567.00,248500,20240711,-22.74,144700,20240919,32.69,227000,-15.42,20250122,170000,12.94,20250102,248500,-22.74,20240711,144700,32.69,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N
+20250307,140108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192300,-100,5,-0.05,355907881600,1875086,73.82,191000,192800,187900,250000,134700,192400,189808.67,55.34,0,-34666,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1399949,7.07,1.84,12,0.26,27182.00,104567.00,248500,20240711,-22.62,144700,20240919,32.90,227000,-15.29,20250122,170000,13.12,20250102,248500,-22.62,20240711,144700,32.90,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N
+20250307,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190000,-2400,5,-1.25,273481688450,1445179,56.89,191000,191000,187900,250000,134700,192400,189236.98,55.34,0,-124690,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1383204,6.99,1.82,12,0.20,27182.00,104567.00,248500,20240711,-23.54,144700,20240919,31.31,227000,-16.30,20250122,170000,11.76,20250102,248500,-23.54,20240711,144700,31.31,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N
+20250307,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189700,-2700,5,-1.40,237043454350,1252921,49.33,191000,191000,187900,250000,134700,192400,189192.35,55.34,0,-179756,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1381020,6.98,1.81,12,0.17,27182.00,104567.00,248500,20240711,-23.66,144700,20240919,31.10,227000,-16.43,20250122,170000,11.59,20250102,248500,-23.66,20240711,144700,31.10,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N
+20250307,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,188600,-3800,5,-1.98,203533096600,1075897,42.36,191000,191000,187900,250000,134700,192400,189174.90,55.34,0,-221636,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1373012,6.94,1.80,12,0.15,27182.00,104567.00,248500,20240711,-24.10,144700,20240919,30.34,227000,-16.92,20250122,170000,10.94,20250102,248500,-24.10,20240711,144700,30.34,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N
+20250307,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,188500,-3900,5,-2.03,148310819650,783990,30.86,191000,191000,187900,250000,134700,192400,189173.88,55.34,0,-173101,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1372284,6.93,1.80,12,0.11,27182.00,104567.00,248500,20240711,-24.14,144700,20240919,30.27,227000,-16.96,20250122,170000,10.88,20250102,248500,-24.14,20240711,144700,30.27,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N
+20250307,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189100,-3300,5,-1.72,33165994250,173896,6.85,191000,191000,189000,250000,134700,192400,190722.00,55.34,0,-35059,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1376652,6.96,1.81,12,0.02,27182.00,104567.00,248500,20240711,-23.90,144700,20240919,30.68,227000,-16.70,20250122,170000,11.24,20250102,248500,-23.90,20240711,144700,30.68,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N
 20250306,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192400,-700,5,-0.36,485167686150,2525841,60.68,193500,194000,190300,251000,135200,193100,192078.34,55.31,0,328512,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1400677,-15.37,2.51,12,0.35,-12517.00,76616.00,248500,20240711,-22.58,144700,20240919,32.96,227000,-15.24,20250122,170000,13.18,20250102,248500,-22.58,20240711,144700,32.96,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,18583,N,00,N
 20250306,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190300,-2800,5,-1.45,399848660200,2080873,49.99,193500,194000,190300,251000,135200,193100,192151.51,55.31,0,273968,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1385389,-15.20,2.48,12,0.29,-12517.00,76616.00,248500,20240711,-23.42,144700,20240919,31.51,227000,-16.17,20250122,170000,11.94,20250102,248500,-23.42,20240711,144700,31.51,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
 20250306,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191200,-1900,5,-0.98,331463034300,1722514,41.38,193500,194000,190800,251000,135200,193100,192427.43,55.31,0,218901,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1391941,-15.28,2.50,12,0.24,-12517.00,76616.00,248500,20240711,-23.06,144700,20240919,32.14,227000,-15.77,20250122,170000,12.47,20250102,248500,-23.06,20240711,144700,32.14,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N

000670/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,449000,500,2,0.11,1587997000,3543,43.32,448500,454000,442500,583000,314000,448500,448206.89,6.74,0,560,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8271,-13.59,0.22,12,0.19,-33041.00,2079558.00,628620,20240920,-28.57,271207,20240805,65.56,461000,-2.60,20250306,370000,21.35,20250102,649000,-30.82,20240920,280000,60.36,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N
+20250307,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,449500,1000,2,0.22,1463343500,3265,39.92,448500,454000,442500,583000,314000,448500,448190.96,6.74,0,455,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8280,-13.60,0.22,12,0.18,-33041.00,2079558.00,628620,20240920,-28.49,271207,20240805,65.74,461000,-2.49,20250306,370000,21.49,20250102,649000,-30.74,20240920,280000,60.54,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N
+20250307,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,449500,1000,2,0.22,1095318500,2441,29.84,448500,454000,442500,583000,314000,448500,448717.12,6.74,0,263,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8280,-13.60,0.22,12,0.13,-33041.00,2079558.00,628620,20240920,-28.49,271207,20240805,65.74,461000,-2.49,20250306,370000,21.49,20250102,649000,-30.74,20240920,280000,60.54,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N
+20250307,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,451000,2500,2,0.56,965354000,2152,26.31,448500,454000,442500,583000,314000,448500,448584.57,6.74,0,149,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8308,-13.65,0.22,12,0.12,-33041.00,2079558.00,628620,20240920,-28.26,271207,20240805,66.29,461000,-2.17,20250306,370000,21.89,20250102,649000,-30.51,20240920,280000,61.07,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N
+20250307,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,449500,1000,2,0.22,901841500,2011,24.59,448500,454000,442500,583000,314000,448500,448454.25,6.74,0,149,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8280,-13.60,0.22,12,0.11,-33041.00,2079558.00,628620,20240920,-28.49,271207,20240805,65.74,461000,-2.49,20250306,370000,21.49,20250102,649000,-30.74,20240920,280000,60.54,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N
+20250307,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,450500,2000,2,0.45,581818500,1299,15.88,448500,454000,442500,583000,314000,448500,447897.23,6.74,0,-95,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8298,-13.63,0.22,12,0.07,-33041.00,2079558.00,628620,20240920,-28.34,271207,20240805,66.11,461000,-2.28,20250306,370000,21.76,20250102,649000,-30.59,20240920,280000,60.89,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N
+20250307,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,445000,-3500,5,-0.78,277114500,623,7.62,448500,449000,442500,583000,314000,448500,444806.58,6.74,0,18,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8197,-13.47,0.21,12,0.03,-33041.00,2079558.00,628620,20240920,-29.21,271207,20240805,64.08,461000,-3.47,20250306,370000,20.27,20250102,649000,-31.43,20240920,280000,58.93,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N
+20250307,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,448500,0,3,0.00,6281000,14,0.17,448500,449000,448500,583000,314000,448500,448642.86,6.74,0,0,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8262,-13.57,0.22,12,0.00,-33041.00,2079558.00,628620,20240920,-28.65,271207,20240805,65.37,461000,-2.71,20250306,370000,21.22,20250102,649000,-30.89,20240920,280000,60.18,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N
 20250306,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,448500,11500,2,2.63,3647412500,8136,138.16,434500,461000,434500,568000,306000,437000,448305.37,6.75,0,-6,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8262,-13.57,0.22,12,0.44,-33041.00,2079558.00,628620,20240920,-28.65,271207,20240805,65.37,461000,-2.71,20250306,370000,21.22,20250102,649000,-30.89,20240920,280000,60.18,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
 20250306,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,449500,12500,2,2.86,3505467000,7820,132.79,434500,461000,434500,568000,306000,437000,448269.44,6.75,0,126,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8280,-13.60,0.22,12,0.42,-33041.00,2079558.00,628620,20240920,-28.49,271207,20240805,65.74,461000,-2.49,20250306,370000,21.49,20250102,649000,-30.74,20240920,280000,60.54,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
 20250306,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,446000,9000,2,2.06,3124567250,6968,118.32,434500,461000,434500,568000,306000,437000,448416.65,6.75,0,87,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8215,-13.50,0.21,12,0.38,-33041.00,2079558.00,628620,20240920,-29.05,271207,20240805,64.45,461000,-3.25,20250306,370000,20.54,20250102,649000,-31.28,20240920,280000,59.29,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N

000680/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3995,-205,5,-4.88,3471949637,863099,72.88,4040,4160,3935,5460,2940,4200,4022.70,0.25,0,31202,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3148,29.38,0.54,12,1.10,136.00,7448.00,5750,20240318,-30.52,2460,20241209,62.40,5420,-26.29,20250219,2750,45.27,20250102,5750,-30.52,20240318,2460,62.40,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N
+20250307,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3965,-235,5,-5.60,3194628767,793512,67.00,4040,4160,3935,5460,2940,4200,4025.94,0.25,0,24798,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3125,29.15,0.53,12,1.01,136.00,7448.00,5750,20240318,-31.04,2460,20241209,61.18,5420,-26.85,20250219,2750,44.18,20250102,5750,-31.04,20240318,2460,61.18,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N
+20250307,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3980,-220,5,-5.24,2647948956,655369,55.34,4040,4160,3965,5460,2940,4200,4040.39,0.25,0,11731,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3136,29.26,0.53,12,0.83,136.00,7448.00,5750,20240318,-30.78,2460,20241209,61.79,5420,-26.57,20250219,2750,44.73,20250102,5750,-30.78,20240318,2460,61.79,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N
+20250307,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3995,-205,5,-4.88,2222749665,548594,46.32,4040,4160,3985,5460,2940,4200,4051.72,0.25,0,5604,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3148,29.38,0.54,12,0.70,136.00,7448.00,5750,20240318,-30.52,2460,20241209,62.40,5420,-26.29,20250219,2750,45.27,20250102,5750,-30.52,20240318,2460,62.40,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N
+20250307,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3995,-205,5,-4.88,1947981390,479873,40.52,4040,4160,3990,5460,2940,4200,4059.37,0.25,0,572,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3148,29.38,0.54,12,0.61,136.00,7448.00,5750,20240318,-30.52,2460,20241209,62.40,5420,-26.29,20250219,2750,45.27,20250102,5750,-30.52,20240318,2460,62.40,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N
+20250307,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4060,-140,5,-3.33,1312536341,321867,27.18,4040,4160,3990,5460,2940,4200,4077.88,0.25,0,4753,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3199,29.85,0.55,12,0.41,136.00,7448.00,5750,20240318,-29.39,2460,20241209,65.04,5420,-25.09,20250219,2750,47.64,20250102,5750,-29.39,20240318,2460,65.04,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N
+20250307,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4080,-120,5,-2.86,853325328,209267,17.67,4040,4160,3990,5460,2940,4200,4077.69,0.25,0,23237,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3215,30.00,0.55,12,0.27,136.00,7448.00,5750,20240318,-29.04,2460,20241209,65.85,5420,-24.72,20250219,2750,48.36,20250102,5750,-29.04,20240318,2460,65.85,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N
+20250307,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4010,-190,5,-4.52,148023730,36708,3.10,4040,4115,3990,5460,2940,4200,4032.47,0.25,0,9361,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3160,29.49,0.54,12,0.05,136.00,7448.00,5750,20240318,-30.26,2460,20241209,63.01,5420,-26.01,20250219,2750,45.82,20250102,5750,-30.26,20240318,2460,63.01,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N
 20250306,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4200,-170,5,-3.89,4775813116,1115766,29.45,4330,4390,4170,5680,3060,4370,4280.12,0.30,0,-42130,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3310,30.88,0.56,12,1.42,136.00,7448.00,5750,20240318,-26.96,2460,20241209,70.73,5420,-22.51,20250219,2750,52.73,20250102,5750,-26.96,20240318,2460,70.73,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,6,N,00,N
 20250306,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4250,-120,5,-2.75,4456437631,1039902,27.45,4330,4390,4170,5680,3060,4370,4285.12,0.30,0,-54493,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3349,31.25,0.57,12,1.32,136.00,7448.00,5750,20240318,-26.09,2460,20241209,72.76,5420,-21.59,20250219,2750,54.55,20250102,5750,-26.09,20240318,2460,72.76,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
 20250306,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4255,-115,5,-2.63,3439946247,798217,21.07,4330,4390,4235,5680,3060,4370,4309.24,0.30,0,-44343,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3353,31.29,0.57,12,1.01,136.00,7448.00,5750,20240318,-26.00,2460,20241209,72.97,5420,-21.49,20250219,2750,54.73,20250102,5750,-26.00,20240318,2460,72.97,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N

000700/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,0,3,0.00,73366790,13379,94.01,5450,5510,5450,7120,3840,5480,5483.73,18.45,0,971,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1427,13.98,0.40,12,0.05,392.00,13653.00,5950,20240226,-7.90,4955,20241113,10.60,5510,-0.54,20250307,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N
+20250307,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,20,2,0.36,61471900,11209,78.76,5450,5510,5450,7120,3840,5480,5484.16,18.45,0,949,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1432,14.03,0.40,12,0.04,392.00,13653.00,5950,20240226,-7.56,4955,20241113,11.00,5510,-0.18,20250307,5210,5.57,20250114,5820,-5.50,20240329,4955,11.00,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N
+20250307,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,30,2,0.55,60416000,11017,77.41,5450,5510,5450,7120,3840,5480,5483.89,18.45,0,901,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1435,14.06,0.40,12,0.04,392.00,13653.00,5950,20240226,-7.39,4955,20241113,11.20,5510,0.00,20250307,5210,5.76,20250114,5820,-5.33,20240329,4955,11.20,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N
+20250307,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,20,2,0.36,37764620,6898,48.47,5450,5500,5450,7120,3840,5480,5474.72,18.45,0,516,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1432,14.03,0.40,12,0.03,392.00,13653.00,5950,20240226,-7.56,4955,20241113,11.00,5500,0.00,20250224,5210,5.57,20250114,5820,-5.50,20240329,4955,11.00,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N
+20250307,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,10,2,0.18,36320370,6635,46.62,5450,5500,5450,7120,3840,5480,5474.06,18.45,0,387,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1430,14.01,0.40,12,0.03,392.00,13653.00,5950,20240226,-7.73,4955,20241113,10.80,5500,0.00,20250224,5210,5.37,20250114,5820,-5.67,20240329,4955,10.80,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N
+20250307,110109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,0,3,0.00,29858040,5455,38.33,5450,5500,5450,7120,3840,5480,5473.52,18.45,0,365,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1427,13.98,0.40,12,0.02,392.00,13653.00,5950,20240226,-7.90,4955,20241113,10.60,5500,0.00,20250224,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N
+20250307,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,10,2,0.18,20699675,3784,26.59,5450,5500,5450,7120,3840,5480,5470.32,18.45,0,145,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1430,14.01,0.40,12,0.01,392.00,13653.00,5950,20240226,-7.73,4955,20241113,10.80,5500,0.00,20250224,5210,5.37,20250114,5820,-5.67,20240329,4955,10.80,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N
+20250307,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,-30,5,-0.55,2016500,370,2.60,5450,5450,5450,7120,3840,5480,5450.00,18.45,0,0,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1419,13.90,0.40,12,0.00,392.00,13653.00,5950,20240226,-8.40,4955,20241113,9.99,5500,-0.91,20250224,5210,4.61,20250114,5820,-6.36,20240329,4955,9.99,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N
 20250306,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,10,2,0.18,77639660,14231,85.23,5420,5490,5420,7110,3830,5470,5455.67,18.43,0,-1045,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1427,13.98,0.40,12,0.05,392.00,13653.00,6100,20240222,-10.16,4955,20241113,10.60,5500,-0.36,20250224,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,4,N,00,N
 20250306,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5465,-5,5,-0.09,74727080,13698,82.04,5420,5490,5420,7110,3830,5470,5455.33,18.43,0,-1045,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1423,13.94,0.40,12,0.05,392.00,13653.00,6100,20240222,-10.41,4955,20241113,10.29,5500,-0.64,20250224,5210,4.89,20250114,5820,-6.10,20240329,4955,10.29,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N
 20250306,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5465,-5,5,-0.09,58602600,10751,64.39,5420,5480,5420,7110,3830,5470,5450.90,18.43,0,-1058,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1423,13.94,0.40,12,0.04,392.00,13653.00,6100,20240222,-10.41,4955,20241113,10.29,5500,-0.64,20250224,5210,4.89,20250114,5820,-6.10,20240329,4955,10.29,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N

000720/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35650,400,2,1.13,41360052250,1152084,151.09,35200,36500,34800,45800,24700,35250,35900.32,20.20,0,8868,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39698,7.48,0.49,12,1.03,4767.00,72383.00,37550,20250218,-5.06,24100,20241209,47.93,37550,-5.06,20250218,25200,41.47,20250109,37550,-5.06,20250218,24100,47.93,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,1546,N,00,N
+20250307,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35700,450,2,1.28,38281351625,1065835,139.78,35200,36500,34800,45800,24700,35250,35916.78,20.20,0,23270,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39754,7.49,0.49,12,0.96,4767.00,72383.00,37550,20250218,-4.93,24100,20241209,48.13,37550,-4.93,20250218,25200,41.67,20250109,37550,-4.93,20250218,24100,48.13,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
+20250307,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35750,500,2,1.42,33551250125,933014,122.36,35200,36500,34800,45800,24700,35250,35960.09,20.20,0,26867,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39810,7.50,0.49,12,0.84,4767.00,72383.00,37550,20250218,-4.79,24100,20241209,48.34,37550,-4.79,20250218,25200,41.87,20250109,37550,-4.79,20250218,24100,48.34,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
+20250307,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36000,750,2,2.13,29420060300,817773,107.25,35200,36500,34800,45800,24700,35250,35975.85,20.20,0,39819,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,40088,7.55,0.50,12,0.73,4767.00,72383.00,37550,20250218,-4.13,24100,20241209,49.38,37550,-4.13,20250218,25200,42.86,20250109,37550,-4.13,20250218,24100,49.38,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
+20250307,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35950,700,2,1.99,25759879100,715892,93.88,35200,36500,34800,45800,24700,35250,35982.93,20.20,0,35892,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,40032,7.54,0.50,12,0.64,4767.00,72383.00,37550,20250218,-4.26,24100,20241209,49.17,37550,-4.26,20250218,25200,42.66,20250109,37550,-4.26,20250218,24100,49.17,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
+20250307,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36400,1150,2,3.26,18926849875,527524,69.18,35200,36500,34800,45800,24700,35250,35878.68,20.20,0,52189,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,40533,7.64,0.50,12,0.47,4767.00,72383.00,37550,20250218,-3.06,24100,20241209,51.04,37550,-3.06,20250218,25200,44.44,20250109,37550,-3.06,20250218,24100,51.04,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
+20250307,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35750,500,2,1.42,7708700375,217381,28.51,35200,35800,34800,45800,24700,35250,35461.72,20.20,0,16722,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39810,7.50,0.49,12,0.20,4767.00,72383.00,37550,20250218,-4.79,24100,20241209,48.34,37550,-4.79,20250218,25200,41.87,20250109,37550,-4.79,20250218,24100,48.34,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
+20250307,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35050,-200,5,-0.57,494267500,14104,1.85,35200,35200,34800,45800,24700,35250,35044.20,20.20,0,-51,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39030,7.35,0.48,12,0.01,4767.00,72383.00,37550,20250218,-6.66,24100,20241209,45.44,37550,-6.66,20250218,25200,39.09,20250109,37550,-6.66,20250218,24100,45.44,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
 20250306,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,0,3,0.00,26917337300,760586,70.74,35400,35700,35100,45800,24700,35250,35390.45,20.30,0,-59081,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39253,7.39,0.49,12,0.68,4767.00,72383.00,37550,20250218,-6.13,24100,20241209,46.27,37550,-6.13,20250218,25200,39.88,20250109,37550,-6.13,20250218,24100,46.27,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,805,N,00,N
 20250306,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35400,150,2,0.43,24051830375,679395,63.19,35400,35700,35100,45800,24700,35250,35401.84,20.30,0,-49886,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39420,7.43,0.49,12,0.61,4767.00,72383.00,37550,20250218,-5.73,24100,20241209,46.89,37550,-5.73,20250218,25200,40.48,20250109,37550,-5.73,20250218,24100,46.89,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
 20250306,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35450,200,2,0.57,19208643000,542564,50.46,35400,35700,35100,45800,24700,35250,35403.46,20.30,0,-38086,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39476,7.44,0.49,12,0.49,4767.00,72383.00,37550,20250218,-5.59,24100,20241209,47.10,37550,-5.59,20250218,25200,40.67,20250109,37550,-5.59,20250218,24100,47.10,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N

000760/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10330,90,2,0.88,3735930,362,72.84,10240,10420,10080,13310,7170,10240,10320.25,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,289,-13.88,0.21,12,0.01,-744.00,48270.00,16650,20240321,-37.96,9120,20241210,13.27,11430,-9.62,20250115,10070,2.58,20250304,16650,-37.96,20240321,9120,13.27,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N
+20250307,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10350,110,2,1.07,3725600,361,72.64,10240,10420,10080,13310,7170,10240,10320.22,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,290,-13.91,0.21,12,0.01,-744.00,48270.00,16650,20240321,-37.84,9120,20241210,13.49,11430,-9.45,20250115,10070,2.78,20250304,16650,-37.84,20240321,9120,13.49,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N
+20250307,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10350,110,2,1.07,3725600,361,72.64,10240,10420,10080,13310,7170,10240,10320.22,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,290,-13.91,0.21,12,0.01,-744.00,48270.00,16650,20240321,-37.84,9120,20241210,13.49,11430,-9.45,20250115,10070,2.78,20250304,16650,-37.84,20240321,9120,13.49,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N
+20250307,130111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10390,150,2,1.46,589430,58,11.67,10240,10420,10080,13310,7170,10240,10162.59,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,291,-13.97,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.60,9120,20241210,13.93,11430,-9.10,20250115,10070,3.18,20250304,16650,-37.60,20240321,9120,13.93,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N
+20250307,120111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10390,150,2,1.46,589430,58,11.67,10240,10420,10080,13310,7170,10240,10162.59,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,291,-13.97,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.60,9120,20241210,13.93,11430,-9.10,20250115,10070,3.18,20250304,16650,-37.60,20240321,9120,13.93,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N
+20250307,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10420,180,2,1.76,568650,56,11.27,10240,10420,10080,13310,7170,10240,10154.46,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,292,-14.01,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.42,9120,20241210,14.25,11430,-8.84,20250115,10070,3.48,20250304,16650,-37.42,20240321,9120,14.25,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N
+20250307,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10160,-80,5,-0.78,558230,55,11.07,10240,10240,10080,13310,7170,10240,10149.64,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,284,-13.66,0.21,12,0.00,-744.00,48270.00,16650,20240321,-38.98,9120,20241210,11.40,11430,-11.11,20250115,10070,0.89,20250304,16650,-38.98,20240321,9120,11.40,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N
+20250307,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10240,0,3,0.00,10240,1,0.20,10240,10240,10240,13310,7170,10240,10240.00,0.24,0,0,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,287,-13.76,0.21,12,0.00,-744.00,48270.00,16650,20240321,-38.50,9120,20241210,12.28,11430,-10.41,20250115,10070,1.69,20250304,16650,-38.50,20240321,9120,12.28,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N
 20250306,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10240,50,2,0.49,5111450,492,144.71,10400,10690,10240,13240,7140,10190,10389.13,0.24,0,-1,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,287,-13.76,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.50,9120,20241210,12.28,11430,-10.41,20250115,10070,1.69,20250304,16650,-38.50,20240321,9120,12.28,20241210,0.00,N,000760,5000,140 억,,6608,N,N,2,N,00,N
 20250306,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,130,2,1.28,4494050,432,127.06,10400,10690,10320,13240,7140,10190,10402.89,0.24,0,7,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,289,-13.87,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.02,9120,20241210,13.16,11430,-9.71,20250115,10070,2.48,20250304,16650,-38.02,20240321,9120,13.16,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N
 20250306,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,130,2,1.28,4442450,427,125.59,10400,10690,10320,13240,7140,10190,10403.86,0.24,0,7,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,289,-13.87,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.02,9120,20241210,13.16,11430,-9.71,20250115,10070,2.48,20250304,16650,-38.02,20240321,9120,13.16,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N

000810/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,372500,-13500,5,-3.50,47996662250,127947,143.74,386000,386500,372500,501000,270500,386000,375129.31,53.49,0,-33869,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,176471,10.36,1.07,12,0.27,35961.00,348009.00,435000,20241203,-14.37,272500,20240419,36.70,427500,-12.87,20250217,340000,9.56,20250124,435000,-14.37,20241203,272500,36.70,20240419,0.01,N,000810,500,248 억,,25341423,N,N,394,N,00,N
+20250307,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373000,-13000,5,-3.37,41454369250,110396,124.02,386000,386500,372500,501000,270500,386000,375506.08,53.49,0,-30009,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,176708,10.37,1.07,12,0.23,35961.00,348009.00,435000,20241203,-14.25,272500,20240419,36.88,427500,-12.75,20250217,340000,9.71,20250124,435000,-14.25,20241203,272500,36.88,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N
+20250307,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373000,-13000,5,-3.37,35386847000,94149,105.77,386000,386500,372500,501000,270500,386000,375860.04,53.49,0,-26092,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,176708,10.37,1.07,12,0.20,35961.00,348009.00,435000,20241203,-14.25,272500,20240419,36.88,427500,-12.75,20250217,340000,9.71,20250124,435000,-14.25,20241203,272500,36.88,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N
+20250307,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,374000,-12000,5,-3.11,29673593750,78834,88.57,386000,386500,372500,501000,270500,386000,376406.04,53.49,0,-21650,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,177182,10.40,1.07,12,0.17,35961.00,348009.00,435000,20241203,-14.02,272500,20240419,37.25,427500,-12.51,20250217,340000,10.00,20250124,435000,-14.02,20241203,272500,37.25,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N
+20250307,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373500,-12500,5,-3.24,22357931000,59256,66.57,386000,386500,373500,501000,270500,386000,377310.84,53.49,0,-17142,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,176945,10.39,1.07,12,0.13,35961.00,348009.00,435000,20241203,-14.14,272500,20240419,37.06,427500,-12.63,20250217,340000,9.85,20250124,435000,-14.14,20241203,272500,37.06,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N
+20250307,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375500,-10500,5,-2.72,14827631000,39152,43.99,386000,386500,375500,501000,270500,386000,378719.63,53.49,0,-8648,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,177893,10.44,1.08,12,0.08,35961.00,348009.00,435000,20241203,-13.68,272500,20240419,37.80,427500,-12.16,20250217,340000,10.44,20250124,435000,-13.68,20241203,272500,37.80,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N
+20250307,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,376500,-9500,5,-2.46,9344706000,24590,27.63,386000,386500,375500,501000,270500,386000,380020.58,53.49,0,-6110,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,178366,10.47,1.08,12,0.05,35961.00,348009.00,435000,20241203,-13.45,272500,20240419,38.17,427500,-11.93,20250217,340000,10.74,20250124,435000,-13.45,20241203,272500,38.17,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N
+20250307,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,384000,-2000,5,-0.52,1238813500,3215,3.61,386000,386500,383000,501000,270500,386000,385323.02,53.49,0,-338,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,181919,10.68,1.10,12,0.01,35961.00,348009.00,435000,20241203,-11.72,272500,20240419,40.92,427500,-10.18,20250217,340000,12.94,20250124,435000,-11.72,20241203,272500,40.92,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N
 20250306,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,386000,-1500,5,-0.39,33852504750,88914,107.72,386000,388000,374500,503000,271500,387500,380732.77,53.52,0,-23599,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,182867,10.73,1.11,12,0.19,35961.00,348009.00,435000,20241203,-11.26,272500,20240419,41.65,427500,-9.71,20250217,340000,13.53,20250124,435000,-11.26,20241203,272500,41.65,20240419,0.01,N,000810,500,248 억,,25355508,N,N,227,N,00,N
 20250306,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,381500,-6000,5,-1.55,26134027500,68877,83.45,386000,388000,374500,503000,271500,387500,379430.40,53.52,0,-18359,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180735,10.61,1.10,12,0.15,35961.00,348009.00,435000,20241203,-12.30,272500,20240419,40.00,427500,-10.76,20250217,340000,12.21,20250124,435000,-12.30,20241203,272500,40.00,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
 20250306,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,381000,-6500,5,-1.68,22881911250,60334,73.10,386000,388000,374500,503000,271500,387500,379254.01,53.52,0,-16761,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180498,10.59,1.09,12,0.13,35961.00,348009.00,435000,20241203,-12.41,272500,20240419,39.82,427500,-10.88,20250217,340000,12.06,20250124,435000,-12.41,20241203,272500,39.82,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N

000850/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28500,-250,5,-0.87,190557700,6658,129.36,29250,29250,28400,37350,20150,28750,28620.86,9.72,0,1154,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,627,5.94,0.18,12,0.30,4801.00,157067.00,41650,20240318,-31.57,25300,20240805,12.65,31550,-9.67,20250226,26050,9.40,20250102,41650,-31.57,20240318,25300,12.65,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N
+20250307,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28600,-150,5,-0.52,149164300,5208,101.19,29250,29250,28400,37350,20150,28750,28641.38,9.72,0,192,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,629,5.96,0.18,12,0.24,4801.00,157067.00,41650,20240318,-31.33,25300,20240805,13.04,31550,-9.35,20250226,26050,9.79,20250102,41650,-31.33,20240318,25300,13.04,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N
+20250307,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28700,-50,5,-0.17,143111400,4997,97.09,29250,29250,28400,37350,20150,28750,28639.46,9.72,0,191,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,631,5.98,0.18,12,0.23,4801.00,157067.00,41650,20240318,-31.09,25300,20240805,13.44,31550,-9.03,20250226,26050,10.17,20250102,41650,-31.09,20240318,25300,13.44,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N
+20250307,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28700,-50,5,-0.17,137074750,4787,93.01,29250,29250,28400,37350,20150,28750,28634.79,9.72,0,123,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,631,5.98,0.18,12,0.22,4801.00,157067.00,41650,20240318,-31.09,25300,20240805,13.44,31550,-9.03,20250226,26050,10.17,20250102,41650,-31.09,20240318,25300,13.44,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N
+20250307,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28800,50,2,0.17,122861250,4292,83.39,29250,29250,28400,37350,20150,28750,28625.64,9.72,0,26,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,634,6.00,0.18,12,0.20,4801.00,157067.00,41650,20240318,-30.85,25300,20240805,13.83,31550,-8.72,20250226,26050,10.56,20250102,41650,-30.85,20240318,25300,13.83,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N
+20250307,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28750,0,3,0.00,121592900,4248,82.53,29250,29250,28400,37350,20150,28750,28623.56,9.72,0,5,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,633,5.99,0.18,12,0.19,4801.00,157067.00,41650,20240318,-30.97,25300,20240805,13.64,31550,-8.87,20250226,26050,10.36,20250102,41650,-30.97,20240318,25300,13.64,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N
+20250307,100111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28700,-50,5,-0.17,111574200,3900,75.77,29250,29250,28400,37350,20150,28750,28608.77,9.72,0,-235,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,631,5.98,0.18,12,0.18,4801.00,157067.00,41650,20240318,-31.09,25300,20240805,13.44,31550,-9.03,20250226,26050,10.17,20250102,41650,-31.09,20240318,25300,13.44,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N
+20250307,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29250,500,2,1.74,585000,20,0.39,29250,29250,29250,37350,20150,28750,29250.00,9.72,0,0,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,644,6.09,0.19,12,0.00,4801.00,157067.00,41650,20240318,-29.77,25300,20240805,15.61,31550,-7.29,20250226,26050,12.28,20250102,41650,-29.77,20240318,25300,15.61,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N
 20250306,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28750,0,3,0.00,148364600,5147,66.20,29000,29250,28650,37350,20150,28750,28825.45,9.67,0,1250,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,633,5.99,0.18,12,0.23,4801.00,157067.00,41650,20240318,-30.97,25300,20240805,13.64,31550,-8.87,20250226,26050,10.36,20250102,41650,-30.97,20240318,25300,13.64,20240805,0.96,N,000850,5000,110 억,,212698,N,N,3,N,00,N
 20250306,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28800,50,2,0.17,133164400,4619,59.41,29000,29250,28650,37350,20150,28750,28829.70,9.67,0,989,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,634,6.00,0.18,12,0.21,4801.00,157067.00,41650,20240318,-30.85,25300,20240805,13.83,31550,-8.72,20250226,26050,10.56,20250102,41650,-30.85,20240318,25300,13.83,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
 20250306,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28950,200,2,0.70,112528400,3907,50.25,29000,29250,28650,37350,20150,28750,28801.74,9.67,0,1103,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,637,6.03,0.18,12,0.18,4801.00,157067.00,41650,20240318,-30.49,25300,20240805,14.43,31550,-8.24,20250226,26050,11.13,20250102,41650,-30.49,20240318,25300,14.43,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N

000860/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,0,3,0.00,25387500,1033,14.03,24550,24750,24500,32000,17300,24650,24576.48,5.99,0,-180,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1602,9.70,0.26,12,0.02,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N
+20250307,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-100,5,-0.41,19165200,780,10.60,24550,24750,24500,32000,17300,24650,24570.77,5.99,0,-161,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1596,9.66,0.26,12,0.01,2541.00,93917.00,30500,20240426,-19.51,21450,20240315,14.45,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N
+20250307,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-150,5,-0.61,13769300,560,7.61,24550,24750,24500,32000,17300,24650,24588.04,5.99,0,-106,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1593,9.64,0.26,12,0.01,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N
+20250307,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24750,100,2,0.41,8519450,346,4.70,24550,24750,24500,32000,17300,24650,24622.69,5.99,0,-88,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1609,9.74,0.26,12,0.01,2541.00,93917.00,30500,20240426,-18.85,21450,20240315,15.38,27400,-9.67,20250110,23800,3.99,20250217,30500,-18.85,20240426,21450,15.38,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N
+20250307,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-100,5,-0.41,7167850,291,3.95,24550,24750,24500,32000,17300,24650,24631.79,5.99,0,-73,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1596,9.66,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.51,21450,20240315,14.45,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N
+20250307,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,0,3,0.00,5523550,224,3.04,24550,24750,24500,32000,17300,24650,24658.71,5.99,0,-58,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1602,9.70,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N
+20250307,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,0,3,0.00,4809500,195,2.65,24550,24750,24500,32000,17300,24650,24664.10,5.99,0,-43,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1602,9.70,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N
+20250307,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,0,3,0.00,0,0,0.00,0,0,0,32000,17300,24650,0.00,5.99,0,0,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1602,9.70,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N
 20250306,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,-150,5,-0.60,179875725,7326,133.18,24800,24800,24400,32200,17400,24800,24553.06,6.02,0,-2167,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1602,9.70,0.26,12,0.11,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
 20250306,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-300,5,-1.21,172120125,7011,127.45,24800,24800,24400,32200,17400,24800,24550.01,6.02,0,-2134,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1593,9.64,0.26,12,0.11,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
 20250306,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-250,5,-1.01,155314850,6326,115.00,24800,24800,24400,32200,17400,24800,24551.83,6.02,0,-1825,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1596,9.66,0.26,12,0.10,2541.00,93917.00,30500,20240426,-19.51,21450,20240315,14.45,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N

000880/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,47650,2700,2,6.01,51373939325,1094248,158.01,44300,48700,44100,58400,31500,44950,46947.82,14.57,0,-73012,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,35718,12.26,0.43,12,1.46,3886.00,110284.00,52000,20250219,-8.37,25400,20240627,87.60,52000,-8.37,20250219,26800,77.80,20250102,52000,-8.37,20250219,25400,87.60,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,132,N,00,N
+20250307,150112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,47900,2950,2,6.56,47926968100,1021986,147.58,44300,48700,44100,58400,31500,44950,46896.03,14.57,0,-82039,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,35905,12.33,0.43,12,1.36,3886.00,110284.00,52000,20250219,-7.88,25400,20240627,88.58,52000,-7.88,20250219,26800,78.73,20250102,52000,-7.88,20250219,25400,88.58,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N
+20250307,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,47800,2850,2,6.34,36265852450,779944,112.62,44300,48000,44100,58400,31500,44950,46498.15,14.57,0,-67632,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,35830,12.30,0.43,12,1.04,3886.00,110284.00,52000,20250219,-8.08,25400,20240627,88.19,52000,-8.08,20250219,26800,78.36,20250102,52000,-8.08,20250219,25400,88.19,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N
+20250307,130111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,47300,2350,2,5.23,28661694075,620288,89.57,44300,47500,44100,58400,31500,44950,46207.20,14.57,0,-59256,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,35455,12.17,0.43,12,0.83,3886.00,110284.00,52000,20250219,-9.04,25400,20240627,86.22,52000,-9.04,20250219,26800,76.49,20250102,52000,-9.04,20250219,25400,86.22,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N
+20250307,120112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46800,1850,2,4.12,23560168625,511921,73.92,44300,47000,44100,58400,31500,44950,46023.19,14.57,0,-49606,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,35081,12.04,0.42,12,0.68,3886.00,110284.00,52000,20250219,-10.00,25400,20240627,84.25,52000,-10.00,20250219,26800,74.63,20250102,52000,-10.00,20250219,25400,84.25,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N
+20250307,110111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46900,1950,2,4.34,19423475800,423380,61.14,44300,47000,44100,58400,31500,44950,45877.31,14.57,0,-42373,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,35156,12.07,0.43,12,0.56,3886.00,110284.00,52000,20250219,-9.81,25400,20240627,84.65,52000,-9.81,20250219,26800,75.00,20250102,52000,-9.81,20250219,25400,84.65,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N
+20250307,100111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45350,400,2,0.89,14633872850,319438,46.13,44300,47000,44100,58400,31500,44950,45811.48,14.57,0,-48083,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,33994,11.67,0.41,12,0.43,3886.00,110284.00,52000,20250219,-12.79,25400,20240627,78.54,52000,-12.79,20250219,26800,69.22,20250102,52000,-12.79,20250219,25400,78.54,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N
+20250307,090112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45150,200,2,0.44,338916450,7615,1.10,44300,45150,44300,58400,31500,44950,44502.73,14.57,0,1071,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,33844,11.62,0.41,12,0.01,3886.00,110284.00,52000,20250219,-13.17,25400,20240627,77.76,52000,-13.17,20250219,26800,68.47,20250102,52000,-13.17,20250219,25400,77.76,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N
 20250306,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44950,600,2,1.35,30897052325,686641,100.95,44700,45900,43950,57600,31050,44350,44997.51,14.59,0,4406,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33694,11.57,0.41,12,0.92,3886.00,110284.00,52000,20250219,-13.56,25400,20240627,76.97,52000,-13.56,20250219,26800,67.72,20250102,52000,-13.56,20250219,25400,76.97,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,421,N,00,N
 20250306,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44750,400,2,0.90,27943650475,620913,91.29,44700,45900,43950,57600,31050,44350,45004.19,14.59,0,-4044,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33544,11.52,0.41,12,0.83,3886.00,110284.00,52000,20250219,-13.94,25400,20240627,76.18,52000,-13.94,20250219,26800,66.98,20250102,52000,-13.94,20250219,25400,76.18,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
 20250306,140112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45300,950,2,2.14,24441421200,543612,79.92,44700,45900,43950,57600,31050,44350,44961.21,14.59,0,3870,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33956,11.66,0.41,12,0.73,3886.00,110284.00,52000,20250219,-12.88,25400,20240627,78.35,52000,-12.88,20250219,26800,69.03,20250102,52000,-12.88,20250219,25400,78.35,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N

000890/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,445,-7,5,-1.55,163933020,365580,353.84,450,455,443,587,317,452,448.42,1.35,0,21164,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,619,-17.12,0.77,12,0.26,-26.00,576.00,610,20240611,-27.05,394,20241114,12.94,511,-12.92,20250107,443,0.45,20250307,610,-27.05,20240611,394,12.94,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N
+20250307,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,447,-5,5,-1.11,156131191,348084,336.90,450,455,443,587,317,452,448.54,1.35,0,23157,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,622,-17.19,0.78,12,0.25,-26.00,576.00,610,20240611,-26.72,394,20241114,13.45,511,-12.52,20250107,443,0.90,20250307,610,-26.72,20240611,394,13.45,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N
+20250307,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,75789678,168172,162.77,450,455,448,587,317,452,450.67,1.35,0,-2796,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.12,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N
+20250307,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,0,3,0.00,37784726,83759,81.07,450,455,448,587,317,452,451.11,1.35,0,-4956,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.06,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N
+20250307,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,0,3,0.00,35620421,78967,76.43,450,455,448,587,317,452,451.08,1.35,0,-2847,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.06,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N
+20250307,110111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,454,2,2,0.44,21580620,47793,46.26,450,455,448,587,317,452,451.54,1.35,0,-1865,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,632,-17.46,0.79,12,0.03,-26.00,576.00,610,20240611,-25.57,394,20241114,15.23,511,-11.15,20250107,444,2.25,20250212,610,-25.57,20240611,394,15.23,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N
+20250307,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,454,2,2,0.44,14896638,33066,32.00,450,455,448,587,317,452,450.51,1.35,0,3299,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,632,-17.46,0.79,12,0.02,-26.00,576.00,610,20240611,-25.57,394,20241114,15.23,511,-11.15,20250107,444,2.25,20250212,610,-25.57,20240611,394,15.23,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N
+20250307,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,8469932,18878,18.27,450,453,448,587,317,452,448.67,1.35,0,0,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.01,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N
 20250306,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,0,3,0.00,46531485,102962,131.12,452,455,448,587,317,452,451.93,1.36,0,-9696,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.07,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.95,N,000890,500,695 억,,1894643,N,N,8,N,00,N
 20250306,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,0,3,0.00,44081466,97547,124.23,452,455,448,587,317,452,451.90,1.36,0,-9194,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.07,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
 20250306,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,37251752,82433,104.98,452,455,448,587,317,452,451.90,1.36,0,-8883,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.06,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N

000910/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5550,-80,5,-1.42,2720275305,491548,37.54,5580,5660,5420,7310,3950,5630,5533.56,1.32,0,47246,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,866,11.86,0.67,12,3.15,468.00,8302.00,7500,20250204,-26.00,3360,20240805,65.18,7500,-26.00,20250204,4950,12.12,20250102,7500,-26.00,20250204,3360,65.18,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
+20250307,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5520,-110,5,-1.95,2488080375,449593,34.34,5580,5660,5420,7310,3950,5630,5533.54,1.32,0,38644,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,862,11.79,0.66,12,2.88,468.00,8302.00,7500,20250204,-26.40,3360,20240805,64.29,7500,-26.40,20250204,4950,11.52,20250102,7500,-26.40,20250204,3360,64.29,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
+20250307,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5540,-90,5,-1.60,2248323675,406167,31.02,5580,5660,5420,7310,3950,5630,5534.89,1.32,0,31910,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,865,11.84,0.67,12,2.60,468.00,8302.00,7500,20250204,-26.13,3360,20240805,64.88,7500,-26.13,20250204,4950,11.92,20250102,7500,-26.13,20250204,3360,64.88,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
+20250307,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5560,-70,5,-1.24,2089128910,377531,28.83,5580,5660,5420,7310,3950,5630,5533.03,1.32,0,22656,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,868,11.88,0.67,12,2.42,468.00,8302.00,7500,20250204,-25.87,3360,20240805,65.48,7500,-25.87,20250204,4950,12.32,20250102,7500,-25.87,20250204,3360,65.48,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
+20250307,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5520,-110,5,-1.95,1852938100,334958,25.58,5580,5660,5420,7310,3950,5630,5531.12,1.32,0,3320,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,862,11.79,0.66,12,2.15,468.00,8302.00,7500,20250204,-26.40,3360,20240805,64.29,7500,-26.40,20250204,4950,11.52,20250102,7500,-26.40,20250204,3360,64.29,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
+20250307,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5510,-120,5,-2.13,1336095010,240745,18.39,5580,5660,5500,7310,3950,5630,5549.00,1.32,0,-6467,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,860,11.77,0.66,12,1.54,468.00,8302.00,7500,20250204,-26.53,3360,20240805,63.99,7500,-26.53,20250204,4950,11.31,20250102,7500,-26.53,20250204,3360,63.99,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
+20250307,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5580,-50,5,-0.89,901369450,162140,12.38,5580,5660,5520,7310,3950,5630,5558.11,1.32,0,-11072,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,871,11.92,0.67,12,1.04,468.00,8302.00,7500,20250204,-25.60,3360,20240805,66.07,7500,-25.60,20250204,4950,12.73,20250102,7500,-25.60,20250204,3360,66.07,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
+20250307,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5590,-40,5,-0.71,80758280,14444,1.10,5580,5610,5570,7310,3950,5630,5583.11,1.32,0,273,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,873,11.94,0.67,12,0.09,468.00,8302.00,7500,20250204,-25.47,3360,20240805,66.37,7500,-25.47,20250204,4950,12.93,20250102,7500,-25.47,20250204,3360,66.37,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
 20250306,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5630,-200,5,-3.43,7337766240,1286599,79.29,5830,5970,5570,7570,4090,5830,5703.28,2.05,0,-114249,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,879,12.03,0.68,12,8.24,468.00,8302.00,7500,20250204,-24.93,3360,20240805,67.56,7500,-24.93,20250204,4950,13.74,20250102,7500,-24.93,20250204,3360,67.56,20240805,4.03,N,000910,500,78 억,,319345,N,N,23,N,00,N
 20250306,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5640,-190,5,-3.26,6833800930,1196937,73.76,5830,5970,5570,7570,4090,5830,5709.27,2.05,0,-95473,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,880,12.05,0.68,12,7.67,468.00,8302.00,7500,20250204,-24.80,3360,20240805,67.86,7500,-24.80,20250204,4950,13.94,20250102,7500,-24.80,20250204,3360,67.86,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
 20250306,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5660,-170,5,-2.92,6368441810,1114402,68.67,5830,5970,5570,7570,4090,5830,5714.53,2.05,0,-77816,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,884,12.09,0.68,12,7.14,468.00,8302.00,7500,20250204,-24.53,3360,20240805,68.45,7500,-24.53,20250204,4950,14.34,20250102,7500,-24.53,20250204,3360,68.45,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N

000950/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-40,5,-0.21,17962680,943,620.39,19240,19290,18900,25050,13510,19290,19048.44,0.22,0,-8,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,323,-1.68,0.15,12,0.06,-11425.00,124969.00,26450,20240226,-27.22,16700,20241210,15.27,19490,-1.23,20250107,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
+20250307,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19180,-110,5,-0.57,17250930,906,596.05,19240,19290,18900,25050,13510,19290,19040.76,0.22,0,9,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,322,-1.68,0.15,12,0.05,-11425.00,124969.00,26450,20240226,-27.49,16700,20241210,14.85,19490,-1.59,20250107,17800,7.75,20250117,24200,-20.74,20240319,16700,14.85,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
+20250307,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-40,5,-0.21,2277710,119,78.29,19240,19290,19030,25050,13510,19290,19140.42,0.22,0,3,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,323,-1.68,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-27.22,16700,20241210,15.27,19490,-1.23,20250107,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
+20250307,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-40,5,-0.21,1553610,81,53.29,19240,19290,19030,25050,13510,19290,19180.37,0.22,0,3,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,323,-1.68,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.22,16700,20241210,15.27,19490,-1.23,20250107,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
+20250307,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,-30,5,-0.16,1515320,79,51.97,19240,19290,19030,25050,13510,19290,19181.27,0.22,0,3,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.18,16700,20241210,15.33,19490,-1.18,20250107,17800,8.20,20250117,24200,-20.41,20240319,16700,15.33,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
+20250307,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19270,-20,5,-0.10,1380490,72,47.37,19240,19290,19030,25050,13510,19290,19173.47,0.22,0,3,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.15,16700,20241210,15.39,19490,-1.13,20250107,17800,8.26,20250117,24200,-20.37,20240319,16700,15.39,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
+20250307,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19280,-10,5,-0.05,827450,43,28.29,19240,19290,19240,25050,13510,19290,19243.02,0.22,0,-2,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.11,16700,20241210,15.45,19490,-1.08,20250107,17800,8.31,20250117,24200,-20.33,20240319,16700,15.45,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
+20250307,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19290,0,3,0.00,0,0,0.00,0,0,0,25050,13510,19290,0.00,0.22,0,0,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.07,16700,20241210,15.51,19490,-1.03,20250107,17800,8.37,20250117,24200,-20.29,20240319,16700,15.51,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
 20250306,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19290,30,2,0.16,2917850,152,19.97,19250,19460,19130,25000,13490,19260,19196.38,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,324,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-27.07,16700,20241210,15.51,19490,-1.03,20250107,17800,8.37,20250117,24200,-20.29,20240319,16700,15.51,20241210,0.00,N,000950,5000,84 억,,3735,N,N,1,N,00,N
 20250306,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19330,70,2,0.36,2782840,145,19.05,19250,19460,19130,25000,13490,19260,19192.00,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,325,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-26.92,16700,20241210,15.75,19490,-0.82,20250107,17800,8.60,20250117,24200,-20.12,20240319,16700,15.75,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
 20250306,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19330,70,2,0.36,2782840,145,19.05,19250,19460,19130,25000,13490,19260,19192.00,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,325,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-26.92,16700,20241210,15.75,19490,-0.82,20250107,17800,8.60,20250117,24200,-20.12,20240319,16700,15.75,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N

000970/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,80,2,1.28,475769975,75492,93.60,6190,6400,6190,8120,4380,6250,6302.27,2.92,0,12535,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1443,8.51,0.41,12,0.33,744.00,15502.00,7500,20240603,-15.60,6000,20250121,5.50,6690,-5.38,20250305,6000,5.50,20250121,7500,-15.60,20240603,6000,5.50,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
+20250307,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,60,2,0.96,440822085,69953,86.73,6190,6400,6190,8120,4380,6250,6301.70,2.92,0,12924,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1439,8.48,0.41,12,0.31,744.00,15502.00,7500,20240603,-15.87,6000,20250121,5.17,6690,-5.68,20250305,6000,5.17,20250121,7500,-15.87,20240603,6000,5.17,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
+20250307,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,80,2,1.28,402519420,63882,79.21,6190,6400,6190,8120,4380,6250,6300.99,2.92,0,12845,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1443,8.51,0.41,12,0.28,744.00,15502.00,7500,20240603,-15.60,6000,20250121,5.50,6690,-5.38,20250305,6000,5.50,20250121,7500,-15.60,20240603,6000,5.50,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
+20250307,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6340,90,2,1.44,282952140,45010,55.81,6190,6380,6190,8120,4380,6250,6286.44,2.92,0,6040,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1446,8.52,0.41,12,0.20,744.00,15502.00,7500,20240603,-15.47,6000,20250121,5.67,6690,-5.23,20250305,6000,5.67,20250121,7500,-15.47,20240603,6000,5.67,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
+20250307,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6320,70,2,1.12,227987765,36327,45.04,6190,6380,6190,8120,4380,6250,6276.00,2.92,0,4690,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1441,8.49,0.41,12,0.16,744.00,15502.00,7500,20240603,-15.73,6000,20250121,5.33,6690,-5.53,20250305,6000,5.33,20250121,7500,-15.73,20240603,6000,5.33,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
+20250307,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,30,2,0.48,122947830,19737,24.47,6190,6315,6190,8120,4380,6250,6229.29,2.92,0,3736,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1432,8.44,0.41,12,0.09,744.00,15502.00,7500,20240603,-16.27,6000,20250121,4.67,6690,-6.13,20250305,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
+20250307,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,0,3,0.00,64969310,10465,12.98,6190,6250,6190,8120,4380,6250,6208.20,2.92,0,2820,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1425,8.40,0.40,12,0.05,744.00,15502.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
+20250307,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,-50,5,-0.80,8041900,1298,1.61,6190,6240,6190,8120,4380,6250,6195.10,2.92,0,0,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1414,8.33,0.40,12,0.01,744.00,15502.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
 20250306,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,-100,5,-1.57,507515655,80511,19.93,6400,6400,6240,8250,4450,6350,6303.68,2.92,0,-665,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1425,8.40,0.40,12,0.35,744.00,15502.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.78,N,000970,500,120 억,,666860,N,N,3,N,00,N
 20250306,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,-70,5,-1.10,487952355,77381,19.15,6400,6400,6250,8250,4450,6350,6305.84,2.92,0,-1588,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1432,8.44,0.41,12,0.34,744.00,15502.00,7500,20240603,-16.27,6000,20250121,4.67,6690,-6.13,20250305,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
 20250306,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,-50,5,-0.79,453828525,71946,17.81,6400,6400,6250,8250,4450,6350,6307.90,2.92,0,-2413,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1436,8.47,0.41,12,0.32,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N

000990/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41600,1200,2,2.97,14627125250,348791,56.55,40600,42550,40300,52500,28300,40400,41939.75,25.79,0,-39430,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18470,7.01,1.00,12,0.79,5934.00,41802.00,58900,20240620,-29.37,29100,20241209,42.96,49300,-15.62,20250227,30350,37.07,20250203,58900,-29.37,20240620,29100,42.96,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1216,N,00,N
+20250307,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41900,1500,2,3.71,12724716575,303101,49.14,40600,42550,40300,52500,28300,40400,41983.10,25.79,0,-26474,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18603,7.06,1.00,12,0.68,5934.00,41802.00,58900,20240620,-28.86,29100,20241209,43.99,49300,-15.01,20250227,30350,38.06,20250203,58900,-28.86,20240620,29100,43.99,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N
+20250307,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42150,1750,2,4.33,11144149150,265326,43.02,40600,42550,40300,52500,28300,40400,42003.26,25.79,0,-25103,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18714,7.10,1.01,12,0.60,5934.00,41802.00,58900,20240620,-28.44,29100,20241209,44.85,49300,-14.50,20250227,30350,38.88,20250203,58900,-28.44,20240620,29100,44.85,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N
+20250307,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41950,1550,2,3.84,9574977950,228168,36.99,40600,42550,40300,52500,28300,40400,41966.34,25.79,0,-11512,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18625,7.07,1.00,12,0.51,5934.00,41802.00,58900,20240620,-28.78,29100,20241209,44.16,49300,-14.91,20250227,30350,38.22,20250203,58900,-28.78,20240620,29100,44.16,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N
+20250307,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42300,1900,2,4.70,7778875950,185708,30.11,40600,42550,40300,52500,28300,40400,41889.71,25.79,0,-259,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18781,7.13,1.01,12,0.42,5934.00,41802.00,58900,20240620,-28.18,29100,20241209,45.36,49300,-14.20,20250227,30350,39.37,20250203,58900,-28.18,20240620,29100,45.36,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N
+20250307,110112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42400,2000,2,4.95,6428250250,153806,24.94,40600,42550,40300,52500,28300,40400,41796.84,25.79,0,10639,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18825,7.15,1.01,12,0.35,5934.00,41802.00,58900,20240620,-28.01,29100,20241209,45.70,49300,-14.00,20250227,30350,39.70,20250203,58900,-28.01,20240620,29100,45.70,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N
+20250307,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42300,1900,2,4.70,4524458050,108831,17.65,40600,42400,40300,52500,28300,40400,41575.99,25.79,0,8514,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18781,7.13,1.01,12,0.25,5934.00,41802.00,58900,20240620,-28.18,29100,20241209,45.36,49300,-14.20,20250227,30350,39.37,20250203,58900,-28.18,20240620,29100,45.36,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N
+20250307,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40450,50,2,0.12,254234750,6272,1.02,40600,40600,40400,52500,28300,40400,40540.57,25.79,0,-2155,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,17959,6.82,0.97,12,0.01,5934.00,41802.00,58900,20240620,-31.32,29100,20241209,39.00,49300,-17.95,20250227,30350,33.28,20250203,58900,-31.32,20240620,29100,39.00,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N
 20250306,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40400,-4100,5,-9.21,25649428450,612144,247.14,44500,45350,40300,57800,31150,44500,41901.64,25.74,0,8438,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,17937,6.81,0.97,12,1.38,5934.00,41802.00,58900,20240620,-31.41,29100,20241209,38.83,49300,-18.05,20250227,30350,33.11,20250203,58900,-31.41,20240620,29100,38.83,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,1861,N,00,N
 20250306,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40650,-3850,5,-8.65,21940020750,520454,210.12,44500,45350,40600,57800,31150,44500,42155.54,25.74,0,15345,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18048,6.85,0.97,12,1.17,5934.00,41802.00,58900,20240620,-30.98,29100,20241209,39.69,49300,-17.55,20250227,30350,33.94,20250203,58900,-30.98,20240620,29100,39.69,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
 20250306,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41600,-2900,5,-6.52,16636122750,390950,157.83,44500,45350,41350,57800,31150,44500,42553.07,25.74,0,-1024,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18470,7.01,1.00,12,0.88,5934.00,41802.00,58900,20240620,-29.37,29100,20241209,42.96,49300,-15.62,20250227,30350,37.07,20250203,58900,-29.37,20240620,29100,42.96,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N

001000/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,8,2,0.89,30421322,33980,71.70,896,914,880,1166,628,897,895.27,4.27,0,-4500,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,220,-32.32,1.49,12,0.14,-28.00,607.00,1636,20240906,-44.68,869,20250306,4.14,1024,-11.62,20250103,869,4.14,20250306,1636,-44.68,20240906,869,4.14,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N
+20250307,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,888,-9,5,-1.00,28089472,31360,66.17,896,914,886,1166,628,897,895.71,4.27,0,-4041,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,216,-31.71,1.46,12,0.13,-28.00,607.00,1636,20240906,-45.72,869,20250306,2.19,1024,-13.28,20250103,869,2.19,20250306,1636,-45.72,20240906,869,2.19,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N
+20250307,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,892,-5,5,-0.56,20984503,23351,49.27,896,914,892,1166,628,897,898.66,4.27,0,-3572,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,217,-31.86,1.47,12,0.10,-28.00,607.00,1636,20240906,-45.48,869,20250306,2.65,1024,-12.89,20250103,869,2.65,20250306,1636,-45.48,20240906,869,2.65,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N
+20250307,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,897,0,3,0.00,16252046,18058,38.10,896,914,893,1166,628,897,899.99,4.27,0,-2833,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,218,-32.04,1.48,12,0.07,-28.00,607.00,1636,20240906,-45.17,869,20250306,3.22,1024,-12.40,20250103,869,3.22,20250306,1636,-45.17,20240906,869,3.22,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N
+20250307,120113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,10,2,1.11,15616953,17350,36.61,896,914,893,1166,628,897,900.11,4.27,0,-2198,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,220,-32.39,1.49,12,0.07,-28.00,607.00,1636,20240906,-44.56,869,20250306,4.37,1024,-11.43,20250103,869,4.37,20250306,1636,-44.56,20240906,869,4.37,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N
+20250307,110113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,17,2,1.90,9026233,10021,21.14,896,914,893,1166,628,897,900.73,4.27,0,-2151,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,222,-32.64,1.51,12,0.04,-28.00,607.00,1636,20240906,-44.13,869,20250306,5.18,1024,-10.74,20250103,869,5.18,20250306,1636,-44.13,20240906,869,5.18,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N
+20250307,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,3,2,0.33,4636329,5172,10.91,896,901,893,1166,628,897,896.43,4.27,0,-74,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,218,-32.14,1.48,12,0.02,-28.00,607.00,1636,20240906,-44.99,869,20250306,3.57,1024,-12.11,20250103,869,3.57,20250306,1636,-44.99,20240906,869,3.57,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N
+20250307,090113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,895,-2,5,-0.22,217727,243,0.51,896,896,895,1166,628,897,896.00,4.27,0,-1,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,217,-31.96,1.47,12,0.00,-28.00,607.00,1636,20240906,-45.29,869,20250306,2.99,1024,-12.60,20250103,869,2.99,20250306,1636,-45.29,20240906,869,2.99,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N
 20250306,160113,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,897,-16,5,-1.75,42634450,47392,175.53,900,924,869,1186,640,913,899.61,4.27,0,-1720,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,218,-32.04,1.48,12,0.20,-28.00,607.00,1636,20240906,-45.17,869,20250306,3.22,1024,-12.40,20250103,869,3.22,20250306,1636,-45.17,20240906,869,3.22,20250306,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
 20250306,150113,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,901,-12,5,-1.31,41001010,45584,168.83,900,924,869,1186,640,913,899.46,4.27,0,-1163,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,219,-32.18,1.48,12,0.19,-28.00,607.00,1636,20240906,-44.93,869,20250306,3.68,1024,-12.01,20250103,869,3.68,20250306,1636,-44.93,20240906,869,3.68,20250306,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N
 20250306,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-13,5,-1.42,28885382,32014,118.57,900,915,892,1186,640,913,902.27,4.27,0,77,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,218,-32.14,1.48,12,0.13,-28.00,607.00,1636,20240906,-44.99,891,20250217,1.01,1024,-12.11,20250103,891,1.01,20250217,1636,-44.99,20240906,891,1.01,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N

001020/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,711,9,2,1.28,30790864,43652,38.51,705,722,700,912,492,702,705.37,0.09,0,158,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1265,4.11,0.43,12,0.02,173.00,1659.00,1050,20241024,-32.29,677,20240805,5.02,869,-18.18,20250103,700,1.57,20250307,1050,-32.29,20241024,677,5.02,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N
+20250307,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,711,9,2,1.28,27626292,39232,34.61,705,719,700,912,492,702,704.18,0.09,0,597,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1265,4.11,0.43,12,0.02,173.00,1659.00,1050,20241024,-32.29,677,20240805,5.02,869,-18.18,20250103,700,1.57,20250307,1050,-32.29,20241024,677,5.02,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N
+20250307,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,-1,5,-0.14,18659512,26518,23.40,705,711,700,912,492,702,703.65,0.09,0,716,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1248,4.05,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.24,677,20240805,3.55,869,-19.33,20250103,700,0.14,20250307,1050,-33.24,20241024,677,3.55,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N
+20250307,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,-1,5,-0.14,16584382,23578,20.80,705,711,700,912,492,702,703.38,0.09,0,-31,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1248,4.05,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.24,677,20240805,3.55,869,-19.33,20250103,700,0.14,20250307,1050,-33.24,20241024,677,3.55,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N
+20250307,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,8,2,1.14,10541990,14952,13.19,705,711,701,912,492,702,705.06,0.09,0,-36,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1264,4.10,0.43,12,0.01,173.00,1659.00,1050,20241024,-32.38,677,20240805,4.87,869,-18.30,20250103,700,1.43,20250306,1050,-32.38,20241024,677,4.87,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N
+20250307,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,7,2,1.00,10267964,14566,12.85,705,711,701,912,492,702,704.93,0.09,0,-20,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1262,4.10,0.43,12,0.01,173.00,1659.00,1050,20241024,-32.48,677,20240805,4.73,869,-18.41,20250103,700,1.29,20250306,1050,-32.48,20241024,677,4.73,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N
+20250307,100113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,711,9,2,1.28,7966892,11301,9.97,705,711,701,912,492,702,704.97,0.09,0,-43,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1265,4.11,0.43,12,0.01,173.00,1659.00,1050,20241024,-32.29,677,20240805,5.02,869,-18.18,20250103,700,1.57,20250306,1050,-32.29,20241024,677,5.02,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N
+20250307,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,705,3,2,0.43,577275,819,0.72,705,705,704,912,492,702,704.85,0.09,0,-120,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1255,4.08,0.42,12,0.00,173.00,1659.00,1050,20241024,-32.86,677,20240805,4.14,869,-18.87,20250103,700,0.71,20250306,1050,-32.86,20241024,677,4.14,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N
 20250306,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-21,5,-2.90,80526356,113345,112.34,723,726,700,939,507,723,710.45,0.09,0,-12324,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1249,4.06,0.42,12,0.06,173.00,1659.00,1050,20241024,-33.14,677,20240805,3.69,869,-19.22,20250103,700,0.29,20250306,1050,-33.14,20241024,677,3.69,20240805,0.02,N,001020,500,889 억,,162407,N,N,22,N,00,N
 20250306,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-21,5,-2.90,78336264,110231,109.26,723,726,700,939,507,723,710.66,0.09,0,-11421,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1249,4.06,0.42,12,0.06,173.00,1659.00,1050,20241024,-33.14,677,20240805,3.69,869,-19.22,20250103,700,0.29,20250306,1050,-33.14,20241024,677,3.69,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
 20250306,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-21,5,-2.90,69076471,97049,96.19,723,726,701,939,507,723,711.77,0.09,0,-8097,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1249,4.06,0.42,12,0.05,173.00,1659.00,1050,20241024,-33.14,677,20240805,3.69,869,-19.22,20250103,701,0.14,20250306,1050,-33.14,20241024,677,3.69,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N

001040/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102500,-1800,5,-1.73,6005981550,58009,68.24,105000,107400,102500,135500,73100,104300,103535.52,14.41,0,-13110,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,29906,18.77,0.65,12,0.20,5462.00,158764.00,152900,20240516,-32.96,89400,20241115,14.65,117400,-12.69,20250226,92300,11.05,20250203,152900,-32.96,20240516,89400,14.65,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,82,N,00,N
+20250307,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102600,-1700,5,-1.63,4943169250,47660,56.06,105000,107400,102500,135500,73100,104300,103717.36,14.41,0,-10274,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,29936,18.78,0.65,12,0.16,5462.00,158764.00,152900,20240516,-32.90,89400,20241115,14.77,117400,-12.61,20250226,92300,11.16,20250203,152900,-32.90,20240516,89400,14.77,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N
+20250307,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,103400,-900,5,-0.86,4157311700,40030,47.09,105000,107400,102500,135500,73100,104300,103854.90,14.41,0,-7354,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,30169,18.93,0.65,12,0.14,5462.00,158764.00,152900,20240516,-32.37,89400,20241115,15.66,117400,-11.93,20250226,92300,12.03,20250203,152900,-32.37,20240516,89400,15.66,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N
+20250307,130114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102800,-1500,5,-1.44,3250670700,31242,36.75,105000,107400,102500,135500,73100,104300,104048.10,14.41,0,-6346,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,29994,18.82,0.65,12,0.11,5462.00,158764.00,152900,20240516,-32.77,89400,20241115,14.99,117400,-12.44,20250226,92300,11.38,20250203,152900,-32.77,20240516,89400,14.99,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N
+20250307,120114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102900,-1400,5,-1.34,2725431200,26131,30.74,105000,107400,102600,135500,73100,104300,104298.77,14.41,0,-5570,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,30023,18.84,0.65,12,0.09,5462.00,158764.00,152900,20240516,-32.70,89400,20241115,15.10,117400,-12.35,20250226,92300,11.48,20250203,152900,-32.70,20240516,89400,15.10,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N
+20250307,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,103400,-900,5,-0.86,2043433250,19513,22.95,105000,107400,102700,135500,73100,104300,104721.63,14.41,0,-4440,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,30169,18.93,0.65,12,0.07,5462.00,158764.00,152900,20240516,-32.37,89400,20241115,15.66,117400,-11.93,20250226,92300,12.03,20250203,152900,-32.37,20240516,89400,15.66,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N
+20250307,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,103800,-500,5,-0.48,1287182000,12218,14.37,105000,107400,103300,135500,73100,104300,105351.28,14.41,0,-2463,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,30286,19.00,0.65,12,0.04,5462.00,158764.00,152900,20240516,-32.11,89400,20241115,16.11,117400,-11.58,20250226,92300,12.46,20250203,152900,-32.11,20240516,89400,16.11,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N
+20250307,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104000,-300,5,-0.29,49035400,471,0.55,105000,105000,103300,135500,73100,104300,104109.13,14.41,0,-292,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,30344,19.04,0.66,12,0.00,5462.00,158764.00,152900,20240516,-31.98,89400,20241115,16.33,117400,-11.41,20250226,92300,12.68,20250203,152900,-31.98,20240516,89400,16.33,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N
 20250306,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104300,2500,2,2.46,8942746150,84977,162.68,101900,106900,101900,132300,71300,101800,105238.05,14.52,0,-21328,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30432,19.10,0.66,12,0.29,5462.00,158764.00,152900,20240516,-31.79,89400,20241115,16.67,117400,-11.16,20250226,92300,13.00,20250203,152900,-31.79,20240516,89400,16.67,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,281,N,00,N
 20250306,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104700,2900,2,2.85,7938877100,75365,144.28,101900,106900,101900,132300,71300,101800,105339.04,14.52,0,-19253,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30548,19.17,0.66,12,0.26,5462.00,158764.00,152900,20240516,-31.52,89400,20241115,17.11,117400,-10.82,20250226,92300,13.43,20250203,152900,-31.52,20240516,89400,17.11,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N
 20250306,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105200,3400,2,3.34,6720336500,63736,122.01,101900,106900,101900,132300,71300,101800,105440.20,14.52,0,-15490,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30694,19.26,0.66,12,0.22,5462.00,158764.00,152900,20240516,-31.20,89400,20241115,17.67,117400,-10.39,20250226,92300,13.98,20250203,152900,-31.20,20240516,89400,17.67,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N

001060/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-650,5,-2.88,2488777975,112068,119.62,22350,22550,21800,29350,15850,22600,22209.28,5.91,0,-12910,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5111,14.85,1.98,12,0.48,1478.00,11091.00,36000,20240223,-39.03,21000,20241209,4.52,25300,-13.24,20250108,21650,1.39,20250304,35150,-37.55,20240326,21000,4.52,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,8,N,00,N
+20250307,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22075,-525,5,-2.32,1878852650,84338,90.02,22350,22550,22050,29350,15850,22600,22277.65,5.91,0,-6613,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5140,14.94,1.99,12,0.36,1478.00,11091.00,36000,20240223,-38.68,21000,20241209,5.12,25300,-12.75,20250108,21650,1.96,20250304,35150,-37.20,20240326,21000,5.12,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N
+20250307,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22350,-250,5,-1.11,1135630700,50843,54.27,22350,22550,22150,29350,15850,22600,22336.03,5.91,0,2084,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5204,15.12,2.02,12,0.22,1478.00,11091.00,36000,20240223,-37.92,21000,20241209,6.43,25300,-11.66,20250108,21650,3.23,20250304,35150,-36.42,20240326,21000,6.43,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N
+20250307,130114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22300,-300,5,-1.33,787794275,35207,37.58,22350,22550,22250,29350,15850,22600,22376.07,5.91,0,3383,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5193,15.09,2.01,12,0.15,1478.00,11091.00,36000,20240223,-38.06,21000,20241209,6.19,25300,-11.86,20250108,21650,3.00,20250304,35150,-36.56,20240326,21000,6.19,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N
+20250307,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22300,-300,5,-1.33,636506000,28423,30.34,22350,22550,22250,29350,15850,22600,22394.05,5.91,0,3428,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5193,15.09,2.01,12,0.12,1478.00,11091.00,36000,20240223,-38.06,21000,20241209,6.19,25300,-11.86,20250108,21650,3.00,20250304,35150,-36.56,20240326,21000,6.19,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N
+20250307,110113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22450,-150,5,-0.66,460475600,20550,21.93,22350,22550,22250,29350,15850,22600,22407.57,5.91,0,3207,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5228,15.19,2.02,12,0.09,1478.00,11091.00,36000,20240223,-37.64,21000,20241209,6.90,25300,-11.26,20250108,21650,3.70,20250304,35150,-36.13,20240326,21000,6.90,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N
+20250307,100114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22500,-100,5,-0.44,235328050,10520,11.23,22350,22500,22250,29350,15850,22600,22369.59,5.91,0,3307,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5239,15.22,2.03,12,0.05,1478.00,11091.00,36000,20240223,-37.50,21000,20241209,7.14,25300,-11.07,20250108,21650,3.93,20250304,35150,-35.99,20240326,21000,7.14,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N
+20250307,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22250,-350,5,-1.55,26460350,1184,1.26,22350,22350,22250,29350,15850,22600,22348.27,5.91,0,-77,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5181,15.05,2.01,12,0.01,1478.00,11091.00,36000,20240223,-38.19,21000,20241209,5.95,25300,-12.06,20250108,21650,2.77,20250304,35150,-36.70,20240326,21000,5.95,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N
 20250306,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22600,-50,5,-0.22,2103684900,93493,80.11,22650,22750,22300,29400,15900,22650,22500.98,5.97,0,-5325,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5263,15.29,2.04,12,0.40,1478.00,11091.00,36000,20240223,-37.22,21000,20241209,7.62,25300,-10.67,20250108,21650,4.39,20250304,35150,-35.70,20240326,21000,7.62,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,22,N,00,N
 20250306,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22550,-100,5,-0.44,1921524300,85399,73.18,22650,22750,22300,29400,15900,22650,22500.55,5.97,0,-5879,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5251,15.26,2.03,12,0.37,1478.00,11091.00,36000,20240223,-37.36,21000,20241209,7.38,25300,-10.87,20250108,21650,4.16,20250304,35150,-35.85,20240326,21000,7.38,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N
 20250306,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22400,-250,5,-1.10,1647496675,73192,62.72,22650,22750,22300,29400,15900,22650,22509.25,5.97,0,-6252,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5216,15.16,2.02,12,0.31,1478.00,11091.00,36000,20240223,-37.78,21000,20241209,6.67,25300,-11.46,20250108,21650,3.46,20250304,35150,-36.27,20240326,21000,6.67,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N

001070/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-50,5,-0.95,7573365,1451,46.87,5280,5280,5180,6860,3700,5280,5219.41,0.36,0,-16,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,277,-7.55,0.17,12,0.03,-693.00,31283.00,7640,20240304,-31.54,4730,20241209,10.57,5850,-10.60,20250109,5180,0.97,20250307,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N
+20250307,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-50,5,-0.95,6830705,1309,42.28,5280,5280,5180,6860,3700,5280,5218.26,0.36,0,120,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,277,-7.55,0.17,12,0.02,-693.00,31283.00,7640,20240304,-31.54,4730,20241209,10.57,5850,-10.60,20250109,5180,0.97,20250307,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N
+20250307,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-50,5,-0.95,6705230,1285,41.51,5280,5280,5180,6860,3700,5280,5218.08,0.36,0,131,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,277,-7.55,0.17,12,0.02,-693.00,31283.00,7640,20240304,-31.54,4730,20241209,10.57,5850,-10.60,20250109,5180,0.97,20250307,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N
+20250307,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,-40,5,-0.76,6694770,1283,41.44,5280,5280,5180,6860,3700,5280,5218.06,0.36,0,131,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,278,-7.56,0.17,12,0.02,-693.00,31283.00,7640,20240304,-31.41,4730,20241209,10.78,5850,-10.43,20250109,5180,1.16,20250307,7590,-30.96,20240329,4730,10.78,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N
+20250307,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-50,5,-0.95,6684290,1281,41.38,5280,5280,5180,6860,3700,5280,5218.02,0.36,0,133,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,277,-7.55,0.17,12,0.02,-693.00,31283.00,7640,20240304,-31.54,4730,20241209,10.57,5850,-10.60,20250109,5180,0.97,20250307,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N
+20250307,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-50,5,-0.95,6098530,1169,37.76,5280,5280,5180,6860,3700,5280,5216.88,0.36,0,133,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,277,-7.55,0.17,12,0.02,-693.00,31283.00,7640,20240304,-31.54,4730,20241209,10.57,5850,-10.60,20250109,5180,0.97,20250307,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N
+20250307,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,-30,5,-0.57,754160,143,4.62,5280,5280,5240,6860,3700,5280,5273.85,0.36,0,-16,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,278,-7.58,0.17,12,0.00,-693.00,31283.00,7640,20240304,-31.28,4730,20241209,10.99,5850,-10.26,20250109,5200,0.96,20250306,7590,-30.83,20240329,4730,10.99,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N
+20250307,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5280,0,3,0.00,617760,117,3.78,5280,5280,5280,6860,3700,5280,5280.00,0.36,0,0,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,280,-7.62,0.17,12,0.00,-693.00,31283.00,7640,20240304,-30.89,4730,20241209,11.63,5850,-9.74,20250109,5200,1.54,20250306,7590,-30.43,20240329,4730,11.63,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N
 20250306,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5280,10,2,0.19,16237605,3096,172.29,5320,5320,5200,6850,3690,5270,5244.70,0.36,0,171,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,280,-7.62,0.17,12,0.06,-693.00,31283.00,7640,20240304,-30.89,4730,20241209,11.63,5850,-9.74,20250109,5200,1.54,20250306,7590,-30.43,20240329,4730,11.63,20241209,0.00,N,001070,1000,53 억,,19076,N,N,3,N,00,N
 20250306,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5270,0,3,0.00,15540845,2964,164.94,5320,5320,5200,6850,3690,5270,5243.20,0.36,0,228,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,279,-7.60,0.17,12,0.06,-693.00,31283.00,7640,20240304,-31.02,4730,20241209,11.42,5850,-9.91,20250109,5200,1.35,20250306,7590,-30.57,20240329,4730,11.42,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
 20250306,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5270,0,3,0.00,15378025,2933,163.22,5320,5320,5200,6850,3690,5270,5243.10,0.36,0,229,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,279,-7.60,0.17,12,0.06,-693.00,31283.00,7640,20240304,-31.02,4730,20241209,11.42,5850,-9.91,20250109,5200,1.35,20250306,7590,-30.57,20240329,4730,11.42,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N

001080/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26000,250,2,0.97,6005950,231,12.44,25450,26450,25400,33450,18050,25750,25999.78,0.32,0,10,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1079,-2.43,0.57,06,0.01,-10688.00,45278.00,46000,20240923,-43.48,21450,20250219,21.21,30900,-15.86,20250102,21450,21.21,20250219,47150,-44.86,20240307,21450,21.21,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N
+20250307,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26150,400,2,1.55,5927950,228,12.28,25450,26450,25400,33450,18050,25750,25999.78,0.32,0,11,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1085,-2.45,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-43.15,21450,20250219,21.91,30900,-15.37,20250102,21450,21.91,20250219,47150,-44.54,20240307,21450,21.91,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N
+20250307,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26250,500,2,1.94,5875650,226,12.17,25450,26450,25400,33450,18050,25750,25998.45,0.32,0,13,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1089,-2.46,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.93,21450,20250219,22.38,30900,-15.05,20250102,21450,22.38,20250219,47150,-44.33,20240307,21450,22.38,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N
+20250307,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26250,500,2,1.94,5875650,226,12.17,25450,26450,25400,33450,18050,25750,25998.45,0.32,0,13,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1089,-2.46,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.93,21450,20250219,22.38,30900,-15.05,20250102,21450,22.38,20250219,47150,-44.33,20240307,21450,22.38,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N
+20250307,120115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25650,-100,5,-0.39,2449550,95,5.12,25450,26450,25400,33450,18050,25750,25784.74,0.32,0,62,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1064,-2.40,0.57,06,0.00,-10688.00,45278.00,46000,20240923,-44.24,21450,20250219,19.58,30900,-16.99,20250102,21450,19.58,20250219,47150,-45.60,20240307,21450,19.58,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N
+20250307,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25850,100,2,0.39,2244350,87,4.68,25450,26450,25400,33450,18050,25750,25797.13,0.32,0,69,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1073,-2.42,0.57,06,0.00,-10688.00,45278.00,46000,20240923,-43.80,21450,20250219,20.51,30900,-16.34,20250102,21450,20.51,20250219,47150,-45.17,20240307,21450,20.51,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N
+20250307,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26450,700,2,2.72,848450,33,1.78,25450,26450,25400,33450,18050,25750,25710.61,0.32,0,15,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1098,-2.47,0.58,06,0.00,-10688.00,45278.00,46000,20240923,-42.50,21450,20250219,23.31,30900,-14.40,20250102,21450,23.31,20250219,47150,-43.90,20240307,21450,23.31,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N
+20250307,090115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25500,-250,5,-0.97,127250,5,0.27,25450,25500,25400,33450,18050,25750,25450.00,0.32,0,1,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1058,-2.39,0.56,06,0.00,-10688.00,45278.00,46000,20240923,-44.57,21450,20250219,18.88,30900,-17.48,20250102,21450,18.88,20250219,47150,-45.92,20240307,21450,18.88,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N
 20250306,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25750,500,2,1.98,48237250,1857,297.12,24950,26450,24950,32800,17700,25250,25977.13,0.33,0,-96,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1069,-2.41,0.57,06,0.04,-10688.00,45278.00,46000,20240923,-44.02,21450,20250219,20.05,30900,-16.67,20250102,21450,20.05,20250219,47150,-45.39,20240306,21450,20.05,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
 20250306,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26100,850,2,3.37,46649900,1796,287.36,24950,26450,24950,32800,17700,25250,25974.33,0.33,0,-86,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1083,-2.44,0.58,06,0.04,-10688.00,45278.00,46000,20240923,-43.26,21450,20250219,21.68,30900,-15.53,20250102,21450,21.68,20250219,47150,-44.64,20240306,21450,21.68,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
 20250306,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25750,500,2,1.98,46232800,1780,284.80,24950,26450,24950,32800,17700,25250,25973.48,0.33,0,-82,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1069,-2.41,0.57,06,0.04,-10688.00,45278.00,46000,20240923,-44.02,21450,20250219,20.05,30900,-16.67,20250102,21450,20.05,20250219,47150,-45.39,20240306,21450,20.05,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N

001120/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26550,50,2,0.19,4677855100,176123,41.89,26200,26900,26050,34450,18550,26500,26560.16,21.47,0,49000,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10291,8.79,0.44,12,0.45,3021.00,59671.00,35950,20240521,-26.15,23900,20250203,11.09,29200,-9.08,20250219,23900,11.09,20250203,35950,-26.15,20240521,23900,11.09,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,276,N,00,N
+20250307,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,0,3,0.00,4315989725,162487,38.65,26200,26900,26050,34450,18550,26500,26562.06,21.47,0,44579,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10271,8.77,0.44,12,0.42,3021.00,59671.00,35950,20240521,-26.29,23900,20250203,10.88,29200,-9.25,20250219,23900,10.88,20250203,35950,-26.29,20240521,23900,10.88,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N
+20250307,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26650,150,2,0.57,3631096025,136691,32.51,26200,26900,26050,34450,18550,26500,26564.27,21.47,0,39506,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10330,8.82,0.45,12,0.35,3021.00,59671.00,35950,20240521,-25.87,23900,20250203,11.51,29200,-8.73,20250219,23900,11.51,20250203,35950,-25.87,20240521,23900,11.51,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N
+20250307,130115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26700,200,2,0.75,3236968025,121923,29.00,26200,26900,26050,34450,18550,26500,26549.28,21.47,0,39193,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10349,8.84,0.45,12,0.31,3021.00,59671.00,35950,20240521,-25.73,23900,20250203,11.72,29200,-8.56,20250219,23900,11.72,20250203,35950,-25.73,20240521,23900,11.72,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N
+20250307,120115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26600,100,2,0.38,2476964750,93450,22.23,26200,26900,26050,34450,18550,26500,26505.78,21.47,0,20226,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10310,8.81,0.45,12,0.24,3021.00,59671.00,35950,20240521,-26.01,23900,20250203,11.30,29200,-8.90,20250219,23900,11.30,20250203,35950,-26.01,20240521,23900,11.30,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N
+20250307,110114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26850,350,2,1.32,2144044175,81000,19.27,26200,26850,26050,34450,18550,26500,26469.68,21.47,0,19492,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10407,8.89,0.45,12,0.21,3021.00,59671.00,35950,20240521,-25.31,23900,20250203,12.34,29200,-8.05,20250219,23900,12.34,20250203,35950,-25.31,20240521,23900,12.34,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N
+20250307,100115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26600,100,2,0.38,1299954375,49374,11.74,26200,26650,26050,34450,18550,26500,26328.72,21.47,0,2246,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10310,8.81,0.45,12,0.13,3021.00,59671.00,35950,20240521,-26.01,23900,20250203,11.30,29200,-8.90,20250219,23900,11.30,20250203,35950,-26.01,20240521,23900,11.30,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N
+20250307,090115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26150,-350,5,-1.32,74723150,2853,0.68,26200,26250,26100,34450,18550,26500,26190.86,21.47,0,37,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10136,8.66,0.44,12,0.01,3021.00,59671.00,35950,20240521,-27.26,23900,20250203,9.41,29200,-10.45,20250219,23900,9.41,20250203,35950,-27.26,20240521,23900,9.41,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N
 20250306,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,400,2,1.53,11188516700,419563,161.37,26300,27100,26300,33900,18300,26100,26667.21,21.45,0,11550,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10271,8.77,0.44,12,1.08,3021.00,59671.00,35950,20240521,-26.29,23900,20250203,10.88,29200,-9.25,20250219,23900,10.88,20250203,35950,-26.29,20240521,23900,10.88,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,425,N,00,N
 20250306,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26300,200,2,0.77,10607966650,397589,152.92,26300,27100,26300,33900,18300,26100,26680.73,21.45,0,8754,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10194,8.71,0.44,12,1.03,3021.00,59671.00,35950,20240521,-26.84,23900,20250203,10.04,29200,-9.93,20250219,23900,10.04,20250203,35950,-26.84,20240521,23900,10.04,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N
 20250306,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,400,2,1.53,9415237275,352404,135.54,26300,27100,26300,33900,18300,26100,26717.17,21.45,0,6194,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10271,8.77,0.44,12,0.91,3021.00,59671.00,35950,20240521,-26.29,23900,20250203,10.88,29200,-9.25,20250219,23900,10.88,20250203,35950,-26.29,20240521,23900,10.88,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N

001130/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131300,1300,2,1.00,73077750,557,23.15,132500,132500,128400,169000,91000,130000,131198.83,8.05,0,25,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2219,2.73,0.22,12,0.03,48048.00,589279.00,147800,20240617,-11.16,120900,20241209,8.60,132500,-0.91,20250307,123100,6.66,20250203,147800,-11.16,20240617,120900,8.60,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N
+20250307,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131450,1450,2,1.12,71239350,543,22.57,132500,132500,128400,169000,91000,130000,131195.86,8.05,0,37,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2222,2.74,0.22,12,0.03,48048.00,589279.00,147800,20240617,-11.06,120900,20241209,8.73,132500,-0.79,20250307,123100,6.78,20250203,147800,-11.06,20240617,120900,8.73,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N
+20250307,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131500,1500,2,1.15,58353000,445,18.50,132500,132500,128400,169000,91000,130000,131130.34,8.05,0,37,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2222,2.74,0.22,12,0.03,48048.00,589279.00,147800,20240617,-11.03,120900,20241209,8.77,132500,-0.75,20250307,123100,6.82,20250203,147800,-11.03,20240617,120900,8.77,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N
+20250307,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131500,1500,2,1.15,47565000,363,15.09,132500,132500,128400,169000,91000,130000,131033.06,8.05,0,32,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2222,2.74,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.03,120900,20241209,8.77,132500,-0.75,20250307,123100,6.82,20250203,147800,-11.03,20240617,120900,8.77,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N
+20250307,120115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131100,1100,2,0.85,28521300,218,9.06,132500,132500,128400,169000,91000,130000,130831.65,8.05,0,20,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2216,2.73,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.30,120900,20241209,8.44,132500,-1.06,20250307,123100,6.50,20250203,147800,-11.30,20240617,120900,8.44,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N
+20250307,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131100,1100,2,0.85,19116300,146,6.07,132500,132500,128400,169000,91000,130000,130933.56,8.05,0,7,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2216,2.73,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.30,120900,20241209,8.44,132500,-1.06,20250307,123100,6.50,20250203,147800,-11.30,20240617,120900,8.44,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N
+20250307,100115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130400,400,2,0.31,13889900,106,4.41,132500,132500,128400,169000,91000,130000,131036.79,8.05,0,0,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2204,2.71,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.77,120900,20241209,7.86,132500,-1.58,20250307,123100,5.93,20250203,147800,-11.77,20240617,120900,7.86,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N
+20250307,090115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128500,-1500,5,-1.15,9348400,71,2.95,132500,132500,128400,169000,91000,130000,131667.61,8.05,0,0,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2172,2.67,0.22,12,0.00,48048.00,589279.00,147800,20240617,-13.06,120900,20241209,6.29,132500,-3.02,20250307,123100,4.39,20250203,147800,-13.06,20240617,120900,6.29,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N
 20250306,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130000,800,2,0.62,311118750,2404,203.90,128700,130500,128500,167900,90500,129200,129417.12,7.98,0,1,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2197,2.71,0.22,12,0.14,48048.00,589279.00,147800,20240617,-12.04,120900,20241209,7.53,131600,-1.22,20250218,123100,5.61,20250203,147800,-12.04,20240617,120900,7.53,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
 20250306,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130100,900,2,0.70,282517050,2184,185.24,128700,130500,128500,167900,90500,129200,129357.62,7.98,0,80,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2199,2.71,0.22,12,0.13,48048.00,589279.00,147800,20240617,-11.98,120900,20241209,7.61,131600,-1.14,20250218,123100,5.69,20250203,147800,-11.98,20240617,120900,7.61,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N
 20250306,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,-200,5,-0.15,241187150,1866,158.27,128700,130400,128500,167900,90500,129200,129253.56,7.98,0,261,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2180,2.68,0.22,12,0.11,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,131600,-1.98,20250218,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N

001140/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250307,150116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250307,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250307,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250307,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250307,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250307,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20250307,090116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
 20250306,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
 20250306,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
 20250306,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N

001200/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2590,-60,5,-2.26,1154776288,441798,145.28,2640,2650,2575,3445,1855,2650,2613.90,10.58,0,-102382,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2509,8.17,0.25,12,0.46,317.00,10557.00,6460,20240625,-59.91,2305,20250203,12.36,2825,-8.32,20250220,2305,12.36,20250203,6460,-59.91,20240625,2305,12.36,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,264,N,00,N
+20250307,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2600,-50,5,-1.89,915956813,349614,114.96,2640,2650,2595,3445,1855,2650,2619.91,10.58,0,-92374,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2519,8.20,0.25,12,0.36,317.00,10557.00,6460,20240625,-59.75,2305,20250203,12.80,2825,-7.96,20250220,2305,12.80,20250203,6460,-59.75,20240625,2305,12.80,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N
+20250307,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2620,-30,5,-1.13,634275993,241562,79.43,2640,2650,2615,3445,1855,2650,2625.73,10.58,0,-59928,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2538,8.26,0.25,12,0.25,317.00,10557.00,6460,20240625,-59.44,2305,20250203,13.67,2825,-7.26,20250220,2305,13.67,20250203,6460,-59.44,20240625,2305,13.67,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N
+20250307,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2625,-25,5,-0.94,547426795,208430,68.54,2640,2650,2615,3445,1855,2650,2626.43,10.58,0,-57834,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2543,8.28,0.25,12,0.22,317.00,10557.00,6460,20240625,-59.37,2305,20250203,13.88,2825,-7.08,20250220,2305,13.88,20250203,6460,-59.37,20240625,2305,13.88,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N
+20250307,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2625,-25,5,-0.94,482430205,183681,60.40,2640,2650,2615,3445,1855,2650,2626.46,10.58,0,-45471,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2543,8.28,0.25,12,0.19,317.00,10557.00,6460,20240625,-59.37,2305,20250203,13.88,2825,-7.08,20250220,2305,13.88,20250203,6460,-59.37,20240625,2305,13.88,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N
+20250307,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2635,-15,5,-0.57,286131795,108843,35.79,2640,2650,2615,3445,1855,2650,2628.85,10.58,0,13754,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2552,8.31,0.25,12,0.11,317.00,10557.00,6460,20240625,-59.21,2305,20250203,14.32,2825,-6.73,20250220,2305,14.32,20250203,6460,-59.21,20240625,2305,14.32,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N
+20250307,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2630,-20,5,-0.75,194776030,74201,24.40,2640,2645,2615,3445,1855,2650,2624.98,10.58,0,9424,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2548,8.30,0.25,12,0.08,317.00,10557.00,6460,20240625,-59.29,2305,20250203,14.10,2825,-6.90,20250220,2305,14.10,20250203,6460,-59.29,20240625,2305,14.10,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N
+20250307,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2640,-10,5,-0.38,12268460,4664,1.53,2640,2645,2620,3445,1855,2650,2630.46,10.58,0,47,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2557,8.33,0.25,12,0.00,317.00,10557.00,6460,20240625,-59.13,2305,20250203,14.53,2825,-6.55,20250220,2305,14.53,20250203,6460,-59.13,20240625,2305,14.53,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N
 20250306,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2650,30,2,1.15,801083141,303050,108.81,2635,2670,2625,3405,1835,2620,2643.40,10.56,0,16814,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2567,8.36,0.25,12,0.31,317.00,10557.00,6460,20240625,-58.98,2305,20250203,14.97,2825,-6.19,20250220,2305,14.97,20250203,6460,-58.98,20240625,2305,14.97,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1750,N,00,N
 20250306,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2645,25,2,0.95,749031944,283377,101.74,2635,2670,2625,3405,1835,2620,2643.23,10.56,0,14478,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2562,8.34,0.25,12,0.29,317.00,10557.00,6460,20240625,-59.06,2305,20250203,14.75,2825,-6.37,20250220,2305,14.75,20250203,6460,-59.06,20240625,2305,14.75,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N
 20250306,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2645,25,2,0.95,687649308,260212,93.43,2635,2670,2625,3405,1835,2620,2642.65,10.56,0,15834,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2562,8.34,0.25,12,0.27,317.00,10557.00,6460,20240625,-59.06,2305,20250203,14.75,2825,-6.37,20250220,2305,14.75,20250203,6460,-59.06,20240625,2305,14.75,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N

001210/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,698,-14,5,-1.97,93041986,132215,97.06,720,720,698,925,499,712,703.76,13.19,0,-1246,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,401,-1.56,0.53,12,0.23,-448.00,1313.00,1349,20250115,-48.26,589,20241204,18.51,1349,-48.26,20250115,663,5.28,20250304,1349,-48.26,20250115,589,18.51,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N
+20250307,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,707,-5,5,-0.70,81363307,115517,84.80,720,720,700,925,499,712,704.34,13.19,0,1560,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,406,-1.58,0.54,12,0.20,-448.00,1313.00,1349,20250115,-47.59,589,20241204,20.03,1349,-47.59,20250115,663,6.64,20250304,1349,-47.59,20250115,589,20.03,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N
+20250307,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,710,-2,5,-0.28,69355563,98394,72.23,720,720,701,925,499,712,704.88,13.19,0,2135,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,408,-1.58,0.54,12,0.17,-448.00,1313.00,1349,20250115,-47.37,589,20241204,20.54,1349,-47.37,20250115,663,7.09,20250304,1349,-47.37,20250115,589,20.54,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N
+20250307,130116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,706,-6,5,-0.84,54924735,77981,57.25,720,720,701,925,499,712,704.33,13.19,0,2080,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,406,-1.58,0.54,12,0.14,-448.00,1313.00,1349,20250115,-47.66,589,20241204,19.86,1349,-47.66,20250115,663,6.49,20250304,1349,-47.66,20250115,589,19.86,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N
+20250307,120116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,708,-4,5,-0.56,20921862,29678,21.79,720,720,701,925,499,712,704.96,13.19,0,4924,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,407,-1.58,0.54,12,0.05,-448.00,1313.00,1349,20250115,-47.52,589,20241204,20.20,1349,-47.52,20250115,663,6.79,20250304,1349,-47.52,20250115,589,20.20,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N
+20250307,110115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,707,-5,5,-0.70,17625079,25021,18.37,720,720,701,925,499,712,704.41,13.19,0,1129,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,406,-1.58,0.54,12,0.04,-448.00,1313.00,1349,20250115,-47.59,589,20241204,20.03,1349,-47.59,20250115,663,6.64,20250304,1349,-47.59,20250115,589,20.03,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N
+20250307,100116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,702,-10,5,-1.40,14848110,21086,15.48,720,720,701,925,499,712,704.17,13.19,0,2301,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,403,-1.57,0.53,12,0.04,-448.00,1313.00,1349,20250115,-47.96,589,20241204,19.19,1349,-47.96,20250115,663,5.88,20250304,1349,-47.96,20250115,589,19.19,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N
+20250307,090116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,712,0,3,0.00,1083560,1505,1.10,720,720,712,925,499,712,719.97,13.19,0,-270,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,409,-1.59,0.54,12,0.00,-448.00,1313.00,1349,20250115,-47.22,589,20241204,20.88,1349,-47.22,20250115,663,7.39,20250304,1349,-47.22,20250115,589,20.88,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N
 20250306,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,712,4,2,0.56,94838352,135077,146.47,704,713,695,920,496,708,701.88,13.15,0,10792,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,409,-1.59,0.54,12,0.24,-448.00,1313.00,1349,20250115,-47.22,589,20241204,20.88,1349,-47.22,20250115,663,7.39,20250304,1349,-47.22,20250115,589,20.88,20241204,0.01,N,001210,500,287 억,,7557551,N,N,6,N,00,N
 20250306,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,707,-1,5,-0.14,84286738,120194,130.33,704,711,695,920,496,708,701.26,13.15,0,9508,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,406,-1.58,0.54,12,0.21,-448.00,1313.00,1349,20250115,-47.59,589,20241204,20.03,1349,-47.59,20250115,663,6.64,20250304,1349,-47.59,20250115,589,20.03,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
 20250306,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,705,-3,5,-0.42,82645953,117870,127.81,704,711,695,920,496,708,701.16,13.15,0,9493,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,405,-1.57,0.54,12,0.21,-448.00,1313.00,1349,20250115,-47.74,589,20241204,19.69,1349,-47.74,20250115,663,6.33,20250304,1349,-47.74,20250115,589,19.69,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N

001230/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7790,10,2,0.13,305847060,38936,65.36,7760,7910,7740,10110,5450,7780,7855.22,10.16,0,7197,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2477,1.80,0.15,12,0.12,4328.00,51560.00,9020,20240223,-13.64,6900,20250203,12.90,7910,-1.52,20250307,6900,12.90,20250203,8790,-11.38,20240516,6900,12.90,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N
+20250307,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7810,30,2,0.39,278627130,35453,59.51,7760,7910,7740,10110,5450,7780,7859.06,10.16,0,6451,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2484,1.80,0.15,12,0.11,4328.00,51560.00,9020,20240223,-13.41,6900,20250203,13.19,7910,-1.26,20250307,6900,13.19,20250203,8790,-11.15,20240516,6900,13.19,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N
+20250307,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7890,110,2,1.41,258020150,32824,55.10,7760,7910,7740,10110,5450,7780,7860.72,10.16,0,7327,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2509,1.82,0.15,12,0.10,4328.00,51560.00,9020,20240223,-12.53,6900,20250203,14.35,7910,-0.25,20250307,6900,14.35,20250203,8790,-10.24,20240516,6900,14.35,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N
+20250307,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7870,90,2,1.16,199665675,25406,42.65,7760,7910,7740,10110,5450,7780,7859.00,10.16,0,6658,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2503,1.82,0.15,12,0.08,4328.00,51560.00,9020,20240223,-12.75,6900,20250203,14.06,7910,-0.51,20250307,6900,14.06,20250203,8790,-10.47,20240516,6900,14.06,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N
+20250307,120116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7910,130,2,1.67,174308710,22184,37.24,7760,7910,7740,10110,5450,7780,7857.41,10.16,0,6044,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2515,1.83,0.15,12,0.07,4328.00,51560.00,9020,20240223,-12.31,6900,20250203,14.64,7910,0.00,20250307,6900,14.64,20250203,8790,-10.01,20240516,6900,14.64,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N
+20250307,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7850,70,2,0.90,48845610,6261,10.51,7760,7850,7740,10110,5450,7780,7801.57,10.16,0,1736,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2496,1.81,0.15,12,0.02,4328.00,51560.00,9020,20240223,-12.97,6900,20250203,13.77,7880,-0.38,20250306,6900,13.77,20250203,8790,-10.69,20240516,6900,13.77,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N
+20250307,100116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7780,0,3,0.00,9889460,1274,2.14,7760,7840,7740,10110,5450,7780,7762.53,10.16,0,-651,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2474,1.80,0.15,12,0.00,4328.00,51560.00,9020,20240223,-13.75,6900,20250203,12.75,7880,-1.27,20250306,6900,12.75,20250203,8790,-11.49,20240516,6900,12.75,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N
+20250307,090116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7760,-20,5,-0.26,582000,75,0.13,7760,7760,7760,10110,5450,7780,7760.00,10.16,0,-71,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2468,1.79,0.15,12,0.00,4328.00,51560.00,9020,20240223,-13.97,6900,20250203,12.46,7880,-1.52,20250306,6900,12.46,20250203,8790,-11.72,20240516,6900,12.46,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N
 20250306,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7780,130,2,1.70,463332605,59542,177.43,7670,7880,7640,9940,5360,7650,7781.61,10.05,0,20102,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2474,1.80,0.15,12,0.19,4328.00,51560.00,9130,20240222,-14.79,6900,20250203,12.75,7880,-1.27,20250306,6900,12.75,20250203,8790,-11.49,20240516,6900,12.75,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,9,N,00,N
 20250306,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7810,160,2,2.09,443381465,56983,169.80,7670,7880,7640,9940,5360,7650,7780.94,10.05,0,18638,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2484,1.80,0.15,12,0.18,4328.00,51560.00,9130,20240222,-14.46,6900,20250203,13.19,7880,-0.89,20250306,6900,13.19,20250203,8790,-11.15,20240516,6900,13.19,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N
 20250306,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7840,190,2,2.48,387313385,49808,148.42,7670,7880,7640,9940,5360,7650,7776.13,10.05,0,18195,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2493,1.81,0.15,12,0.16,4328.00,51560.00,9130,20240222,-14.13,6900,20250203,13.62,7880,-0.51,20250306,6900,13.62,20250203,8790,-10.81,20240516,6900,13.62,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N

001250/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2720,0,3,0.00,1136665806,418509,44.66,2720,2745,2665,3535,1905,2720,2715.92,6.43,0,31736,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2245,8.10,0.53,12,0.51,336.00,5119.00,4455,20240920,-38.95,2325,20240418,16.99,2910,-6.53,20250120,2470,10.12,20250207,4455,-38.95,20240920,2325,16.99,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N
+20250307,150117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2710,-10,5,-0.37,1052126036,387318,41.33,2720,2745,2665,3535,1905,2720,2716.44,6.43,0,32208,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2237,8.07,0.53,12,0.47,336.00,5119.00,4455,20240920,-39.17,2325,20240418,16.56,2910,-6.87,20250120,2470,9.72,20250207,4455,-39.17,20240920,2325,16.56,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N
+20250307,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2730,10,2,0.37,881038381,324206,34.60,2720,2745,2665,3535,1905,2720,2717.53,6.43,0,27916,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2253,8.12,0.53,12,0.39,336.00,5119.00,4455,20240920,-38.72,2325,20240418,17.42,2910,-6.19,20250120,2470,10.53,20250207,4455,-38.72,20240920,2325,17.42,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N
+20250307,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2735,15,2,0.55,775236911,285391,30.45,2720,2745,2665,3535,1905,2720,2716.40,6.43,0,20813,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2257,8.14,0.53,12,0.35,336.00,5119.00,4455,20240920,-38.61,2325,20240418,17.63,2910,-6.01,20250120,2470,10.73,20250207,4455,-38.61,20240920,2325,17.63,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N
+20250307,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2725,5,2,0.18,646560495,238149,25.41,2720,2745,2665,3535,1905,2720,2714.94,6.43,0,7819,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2249,8.11,0.53,12,0.29,336.00,5119.00,4455,20240920,-38.83,2325,20240418,17.20,2910,-6.36,20250120,2470,10.32,20250207,4455,-38.83,20240920,2325,17.20,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N
+20250307,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2735,15,2,0.55,423995049,156721,16.72,2720,2735,2665,3535,1905,2720,2705.41,6.43,0,3242,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2257,8.14,0.53,12,0.19,336.00,5119.00,4455,20240920,-38.61,2325,20240418,17.63,2910,-6.01,20250120,2470,10.73,20250207,4455,-38.61,20240920,2325,17.63,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N
+20250307,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2720,0,3,0.00,251858259,93357,9.96,2720,2725,2665,3535,1905,2720,2697.80,6.43,0,-23828,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2245,8.10,0.53,12,0.11,336.00,5119.00,4455,20240920,-38.95,2325,20240418,16.99,2910,-6.53,20250120,2470,10.12,20250207,4455,-38.95,20240920,2325,16.99,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N
+20250307,090117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2725,5,2,0.18,23052890,8491,0.91,2720,2725,2700,3535,1905,2720,2714.98,6.43,0,-1619,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2249,8.11,0.53,12,0.01,336.00,5119.00,4455,20240920,-38.83,2325,20240418,17.20,2910,-6.36,20250120,2470,10.32,20250207,4455,-38.83,20240920,2325,17.20,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N
 20250306,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2720,-25,5,-0.91,2536653003,924849,44.07,2735,2790,2705,3565,1925,2745,2742.80,6.22,0,151117,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2245,8.10,0.53,12,1.12,336.00,5119.00,4455,20240920,-38.95,2325,20240418,16.99,2910,-6.53,20250120,2470,10.12,20250207,4455,-38.95,20240920,2325,16.99,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
 20250306,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2715,-30,5,-1.09,2434888026,887358,42.28,2735,2790,2705,3565,1925,2745,2743.97,6.22,0,151605,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2241,8.08,0.53,12,1.08,336.00,5119.00,4455,20240920,-39.06,2325,20240418,16.77,2910,-6.70,20250120,2470,9.92,20250207,4455,-39.06,20240920,2325,16.77,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
 20250306,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2725,-20,5,-0.73,2203173786,801984,38.21,2735,2790,2715,3565,1925,2745,2747.16,6.22,0,148373,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2249,8.11,0.53,12,0.97,336.00,5119.00,4455,20240920,-38.83,2325,20240418,17.20,2910,-6.36,20250120,2470,10.32,20250207,4455,-38.83,20240920,2325,17.20,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N

001260/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8240,-50,5,-0.60,108232800,13105,71.61,8300,8340,8200,10770,5810,8290,8258.89,1.38,0,142,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,810,13.53,0.72,12,0.13,609.00,11513.00,10500,20241113,-21.52,5660,20240418,45.58,8760,-5.94,20250206,7420,11.05,20250203,10500,-21.52,20241113,5660,45.58,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N
+20250307,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,-90,5,-1.09,103787360,12564,68.65,8300,8340,8200,10770,5810,8290,8260.69,1.38,0,147,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,806,13.46,0.71,12,0.13,609.00,11513.00,10500,20241113,-21.90,5660,20240418,44.88,8760,-6.39,20250206,7420,10.51,20250203,10500,-21.90,20241113,5660,44.88,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N
+20250307,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8270,-20,5,-0.24,80071870,9685,52.92,8300,8340,8200,10770,5810,8290,8267.62,1.38,0,1025,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,813,13.58,0.72,12,0.10,609.00,11513.00,10500,20241113,-21.24,5660,20240418,46.11,8760,-5.59,20250206,7420,11.46,20250203,10500,-21.24,20241113,5660,46.11,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N
+20250307,130117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,10,2,0.12,53953230,6535,35.71,8300,8340,8200,10770,5810,8290,8256.04,1.38,0,682,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,816,13.63,0.72,12,0.07,609.00,11513.00,10500,20241113,-20.95,5660,20240418,46.64,8760,-5.25,20250206,7420,11.86,20250203,10500,-20.95,20241113,5660,46.64,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N
+20250307,120117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8260,-30,5,-0.36,50579150,6127,33.48,8300,8340,8200,10770,5810,8290,8255.12,1.38,0,616,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,812,13.56,0.72,12,0.06,609.00,11513.00,10500,20241113,-21.33,5660,20240418,45.94,8760,-5.71,20250206,7420,11.32,20250203,10500,-21.33,20241113,5660,45.94,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N
+20250307,110116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8240,-50,5,-0.60,38345120,4650,25.41,8300,8300,8200,10770,5810,8290,8246.26,1.38,0,998,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,810,13.53,0.72,12,0.05,609.00,11513.00,10500,20241113,-21.52,5660,20240418,45.58,8760,-5.94,20250206,7420,11.05,20250203,10500,-21.52,20241113,5660,45.58,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N
+20250307,100117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8270,-20,5,-0.24,11752970,1424,7.78,8300,8300,8200,10770,5810,8290,8253.49,1.38,0,201,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,813,13.58,0.72,12,0.01,609.00,11513.00,10500,20241113,-21.24,5660,20240418,46.11,8760,-5.59,20250206,7420,11.46,20250203,10500,-21.24,20241113,5660,46.11,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N
+20250307,090117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,10,2,0.12,116200,14,0.08,8300,8300,8300,10770,5810,8290,8300.00,1.38,0,0,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,816,13.63,0.72,12,0.00,609.00,11513.00,10500,20241113,-20.95,5660,20240418,46.64,8760,-5.25,20250206,7420,11.86,20250203,10500,-20.95,20241113,5660,46.64,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N
 20250306,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8290,60,2,0.73,150915000,18301,101.47,8230,8300,8180,10690,5770,8230,8246.27,1.35,0,1853,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,815,13.61,0.72,12,0.19,609.00,11513.00,10500,20241113,-21.05,5660,20240418,46.47,8760,-5.37,20250206,7420,11.73,20250203,10500,-21.05,20241113,5660,46.47,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
 20250306,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,50,2,0.61,144036290,17471,96.87,8230,8300,8180,10690,5770,8230,8244.31,1.35,0,1810,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,814,13.60,0.72,12,0.18,609.00,11513.00,10500,20241113,-21.14,5660,20240418,46.29,8760,-5.48,20250206,7420,11.59,20250203,10500,-21.14,20241113,5660,46.29,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
 20250306,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,50,2,0.61,115275990,13983,77.53,8230,8300,8180,10690,5770,8230,8244.01,1.35,0,1540,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,814,13.60,0.72,12,0.14,609.00,11513.00,10500,20241113,-21.14,5660,20240418,46.29,8760,-5.48,20250206,7420,11.59,20250203,10500,-21.14,20241113,5660,46.29,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N

001270/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-50,5,-0.19,44428750,1651,28.60,26850,27150,26800,34950,18850,26900,26910.21,1.32,0,-183,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2784,6.26,0.44,12,0.02,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N
+20250307,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,0,3,0.00,31567350,1172,20.30,26850,27150,26800,34950,18850,26900,26934.60,1.32,0,-149,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2789,6.28,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N
+20250307,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,50,2,0.19,30731950,1141,19.77,26850,27150,26800,34950,18850,26900,26934.22,1.32,0,-119,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2795,6.29,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N
+20250307,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,0,3,0.00,29762725,1105,19.14,26850,27150,26800,34950,18850,26900,26934.59,1.32,0,-124,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2789,6.28,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N
+20250307,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,50,2,0.19,29116850,1081,18.73,26850,27150,26800,34950,18850,26900,26935.11,1.32,0,-121,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2795,6.29,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N
+20250307,110116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,100,2,0.37,27957200,1038,17.98,26850,27150,26800,34950,18850,26900,26933.72,1.32,0,-135,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2800,6.30,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26500,1.89,20250304,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N
+20250307,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27050,150,2,0.56,27498200,1021,17.69,26850,27150,26800,34950,18850,26900,26932.62,1.32,0,-134,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2805,6.31,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.31,22000,20240412,22.95,27800,-2.70,20250109,26500,2.08,20250304,30500,-11.31,20241107,22000,22.95,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N
+20250307,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-50,5,-0.19,402750,15,0.26,26850,26850,26850,34950,18850,26900,26850.00,1.32,0,-15,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2784,6.26,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N
 20250306,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,100,2,0.37,156082425,5772,646.36,26800,27400,26800,34800,18800,26800,27041.31,1.32,0,129,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2789,6.28,0.44,12,0.06,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137127,N,N,5,N,00,N
 20250306,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,100,2,0.37,155463725,5749,643.78,26800,27400,26800,34800,18800,26800,27041.87,1.32,0,109,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2789,6.28,0.44,12,0.06,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
 20250306,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,200,2,0.75,114675625,4239,474.69,26800,27400,26800,34800,18800,26800,27052.52,1.32,0,321,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2800,6.30,0.44,12,0.04,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26500,1.89,20250304,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N

001290/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,410,-2,5,-0.49,17563560,42595,35.48,413,418,409,535,289,412,412.34,0.28,0,-2320,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,444,82.00,0.19,12,0.04,5.00,2193.00,830,20240223,-50.60,401,20241209,2.24,443,-7.45,20250123,409,0.24,20250307,799,-48.69,20240312,401,2.24,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,10,N,00,N
+20250307,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,411,-1,5,-0.24,16005719,38796,32.31,413,418,409,535,289,412,412.56,0.28,0,-2271,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,445,82.20,0.19,12,0.04,5.00,2193.00,830,20240223,-50.48,401,20241209,2.49,443,-7.22,20250123,409,0.49,20250307,799,-48.56,20240312,401,2.49,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N
+20250307,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,411,-1,5,-0.24,9639833,23419,19.51,413,418,409,535,289,412,411.62,0.28,0,-1993,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,445,82.20,0.19,12,0.02,5.00,2193.00,830,20240223,-50.48,401,20241209,2.49,443,-7.22,20250123,409,0.49,20250307,799,-48.56,20240312,401,2.49,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N
+20250307,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,0,3,0.00,9623767,23380,19.47,413,418,409,535,289,412,411.62,0.28,0,-1994,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.02,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,409,0.73,20250307,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N
+20250307,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,0,3,0.00,8596226,20886,17.40,413,418,409,535,289,412,411.58,0.28,0,-1996,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.02,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,409,0.73,20250307,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N
+20250307,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,413,1,2,0.24,8421510,20462,17.04,413,418,409,535,289,412,411.57,0.28,0,-1998,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,447,82.60,0.19,12,0.02,5.00,2193.00,830,20240223,-50.24,401,20241209,2.99,443,-6.77,20250123,409,0.98,20250307,799,-48.31,20240312,401,2.99,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N
+20250307,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,411,-1,5,-0.24,7860258,19102,15.91,413,418,409,535,289,412,411.49,0.28,0,-2002,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,445,82.20,0.19,12,0.02,5.00,2193.00,830,20240223,-50.48,401,20241209,2.49,443,-7.22,20250123,409,0.49,20250307,799,-48.56,20240312,401,2.49,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N
+20250307,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,413,1,2,0.24,4956,12,0.01,413,413,413,535,289,412,413.00,0.28,0,0,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,447,82.60,0.19,12,0.00,5.00,2193.00,830,20240223,-50.24,401,20241209,2.99,443,-6.77,20250123,410,0.73,20250306,799,-48.31,20240312,401,2.99,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N
 20250306,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,49741265,120057,140.53,410,424,410,536,290,413,414.31,0.28,0,2818,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.11,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
 20250306,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,47003499,113412,132.75,410,424,410,536,290,413,414.45,0.28,0,6368,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.10,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
 20250306,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,46896773,113153,132.45,410,424,410,536,290,413,414.45,0.28,0,6369,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.10,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N

001340/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,50,2,0.72,777108950,111326,72.73,6930,7050,6800,9020,4860,6940,6980.46,1.98,0,18893,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3140,40.64,1.46,12,0.25,172.00,4772.00,18440,20240612,-62.09,6550,20241227,6.72,8160,-14.34,20250107,6580,6.23,20250210,18440,-62.09,20240612,6550,6.72,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N
+20250307,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,50,2,0.72,722319240,103457,67.59,6930,7050,6800,9020,4860,6940,6981.83,1.98,0,20048,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3140,40.64,1.46,12,0.23,172.00,4772.00,18440,20240612,-62.09,6550,20241227,6.72,8160,-14.34,20250107,6580,6.23,20250210,18440,-62.09,20240612,6550,6.72,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N
+20250307,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,50,2,0.72,608220465,87076,56.89,6930,7050,6800,9020,4860,6940,6984.94,1.98,0,21307,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3140,40.64,1.46,12,0.19,172.00,4772.00,18440,20240612,-62.09,6550,20241227,6.72,8160,-14.34,20250107,6580,6.23,20250210,18440,-62.09,20240612,6550,6.72,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N
+20250307,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,40,2,0.58,537406935,76979,50.29,6930,7050,6800,9020,4860,6940,6981.22,1.98,0,15237,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3135,40.58,1.46,12,0.17,172.00,4772.00,18440,20240612,-62.15,6550,20241227,6.56,8160,-14.46,20250107,6580,6.08,20250210,18440,-62.15,20240612,6550,6.56,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N
+20250307,120118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,40,2,0.58,472621400,67694,44.22,6930,7050,6800,9020,4860,6940,6981.74,1.98,0,17738,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3135,40.58,1.46,12,0.15,172.00,4772.00,18440,20240612,-62.15,6550,20241227,6.56,8160,-14.46,20250107,6580,6.08,20250210,18440,-62.15,20240612,6550,6.56,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N
+20250307,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,60,2,0.86,352535960,50556,33.03,6930,7040,6800,9020,4860,6940,6973.18,1.98,0,18408,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3144,40.70,1.47,12,0.11,172.00,4772.00,18440,20240612,-62.04,6550,20241227,6.87,8160,-14.22,20250107,6580,6.38,20250210,18440,-62.04,20240612,6550,6.87,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N
+20250307,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,40,2,0.58,189178310,27242,17.80,6930,7025,6800,9020,4860,6940,6944.36,1.98,0,6697,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3135,40.58,1.46,12,0.06,172.00,4772.00,18440,20240612,-62.15,6550,20241227,6.56,8160,-14.46,20250107,6580,6.08,20250210,18440,-62.15,20240612,6550,6.56,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N
+20250307,090118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,-120,5,-1.73,26620520,3868,2.53,6930,6930,6800,9020,4860,6940,6882.08,1.98,0,-2032,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3063,39.65,1.43,12,0.01,172.00,4772.00,18440,20240612,-63.02,6550,20241227,4.12,8160,-16.42,20250107,6580,3.65,20250210,18440,-63.02,20240612,6550,4.12,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N
 20250306,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6940,-120,5,-1.70,1066276015,152844,159.16,7060,7160,6880,9170,4950,7060,6976.24,2.09,0,-50892,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3117,40.35,1.45,12,0.34,172.00,4772.00,18440,20240612,-62.36,6550,20241227,5.95,8160,-14.95,20250107,6580,5.47,20250210,18440,-62.36,20240612,6550,5.95,20241227,0.70,N,001340,500,224 억,,938040,N,N,6,N,00,N
 20250306,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-140,5,-1.98,1020626515,146240,152.28,7060,7160,6880,9170,4950,7060,6979.12,2.09,0,-48000,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3108,40.23,1.45,12,0.33,172.00,4772.00,18440,20240612,-62.47,6550,20241227,5.65,8160,-15.20,20250107,6580,5.17,20250210,18440,-62.47,20240612,6550,5.65,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
 20250306,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-140,5,-1.98,773841320,110493,115.06,7060,7160,6920,9170,4950,7060,7003.53,2.09,0,-34345,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3108,40.23,1.45,12,0.25,172.00,4772.00,18440,20240612,-62.47,6550,20241227,5.65,8160,-15.20,20250107,6580,5.17,20250210,18440,-62.47,20240612,6550,5.65,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N

001360/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1641,83,2,5.33,918616084,568992,214.13,1550,1663,1539,2025,1091,1558,1614.46,6.04,0,9905,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1545,-4.84,1.54,12,0.60,-339.00,1063.00,2410,20240223,-31.91,1390,20241209,18.06,1667,-1.56,20250224,1410,16.38,20250203,2220,-26.08,20240925,1390,18.06,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N
+20250307,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1634,76,2,4.88,795598046,493822,185.84,1550,1663,1539,2025,1091,1558,1611.10,6.04,0,-16540,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1539,-4.82,1.54,12,0.52,-339.00,1063.00,2410,20240223,-32.20,1390,20241209,17.55,1667,-1.98,20250224,1410,15.89,20250203,2220,-26.40,20240925,1390,17.55,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N
+20250307,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1610,52,2,3.34,336683219,213430,80.32,1550,1623,1539,2025,1091,1558,1577.49,6.04,0,-46992,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1516,-4.75,1.51,12,0.23,-339.00,1063.00,2410,20240223,-33.20,1390,20241209,15.83,1667,-3.42,20250224,1410,14.18,20250203,2220,-27.48,20240925,1390,15.83,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N
+20250307,130118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1576,18,2,1.16,187311891,120024,45.17,1550,1577,1539,2025,1091,1558,1560.62,6.04,0,-14344,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1484,-4.65,1.48,12,0.13,-339.00,1063.00,2410,20240223,-34.61,1390,20241209,13.38,1667,-5.46,20250224,1410,11.77,20250203,2220,-29.01,20240925,1390,13.38,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N
+20250307,120118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1560,2,2,0.13,111758785,71773,27.01,1550,1568,1539,2025,1091,1558,1557.11,6.04,0,-3582,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1469,-4.60,1.47,12,0.08,-339.00,1063.00,2410,20240223,-35.27,1390,20241209,12.23,1667,-6.42,20250224,1410,10.64,20250203,2220,-29.73,20240925,1390,12.23,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N
+20250307,110117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1559,1,2,0.06,67688744,43500,16.37,1550,1568,1539,2025,1091,1558,1556.06,6.04,0,-2116,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1468,-4.60,1.47,12,0.05,-339.00,1063.00,2410,20240223,-35.31,1390,20241209,12.16,1667,-6.48,20250224,1410,10.57,20250203,2220,-29.77,20240925,1390,12.16,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N
+20250307,100118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1560,2,2,0.13,33253728,21430,8.06,1550,1566,1539,2025,1091,1558,1551.74,6.04,0,-2552,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1469,-4.60,1.47,12,0.02,-339.00,1063.00,2410,20240223,-35.27,1390,20241209,12.23,1667,-6.42,20250224,1410,10.64,20250203,2220,-29.73,20240925,1390,12.23,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N
+20250307,090118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1539,-19,5,-1.22,706959,457,0.17,1550,1550,1539,2025,1091,1558,1546.96,6.04,0,-416,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1449,-4.54,1.45,12,0.00,-339.00,1063.00,2410,20240223,-36.14,1390,20241209,10.72,1667,-7.68,20250224,1410,9.15,20250203,2220,-30.68,20240925,1390,10.72,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N
 20250306,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1558,-17,5,-1.08,415407851,264685,156.94,1580,1596,1510,2045,1103,1575,1569.44,6.09,0,-43337,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1467,-4.60,1.47,12,0.28,-339.00,1063.00,2410,20240223,-35.35,1390,20241209,12.09,1667,-6.54,20250224,1410,10.50,20250203,2220,-29.82,20240925,1390,12.09,20241209,0.52,N,001360,500,470 억,,5731282,N,N,8,N,00,N
 20250306,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1553,-22,5,-1.40,369485263,234826,139.24,1580,1596,1549,2045,1103,1575,1573.44,6.09,0,-42291,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1462,-4.58,1.46,12,0.25,-339.00,1063.00,2410,20240223,-35.56,1390,20241209,11.73,1667,-6.84,20250224,1410,10.14,20250203,2220,-30.05,20240925,1390,11.73,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N
 20250306,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1567,-8,5,-0.51,299196059,189791,112.54,1580,1596,1567,2045,1103,1575,1576.45,6.09,0,-16822,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1476,-4.62,1.47,12,0.20,-339.00,1063.00,2410,20240223,-34.98,1390,20241209,12.73,1667,-6.00,20250224,1410,11.13,20250203,2220,-29.41,20240925,1390,12.73,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N

001380/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2835,-75,5,-2.58,4678229213,1589901,366.14,2890,3120,2770,3780,2040,2910,2942.54,1.57,0,-36862,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1275,6.31,0.90,12,3.54,449.00,3138.00,4820,20241219,-41.18,1420,20240229,99.65,4235,-33.06,20250120,2770,2.35,20250307,4820,-41.18,20241219,1760,61.08,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
+20250307,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2820,-90,5,-3.09,4352843088,1474519,339.57,2890,3120,2770,3780,2040,2910,2952.04,1.57,0,-61371,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1268,6.28,0.90,12,3.28,449.00,3138.00,4820,20241219,-41.49,1420,20240229,98.59,4235,-33.41,20250120,2770,1.81,20250307,4820,-41.49,20241219,1760,60.23,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
+20250307,140117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3015,105,2,3.61,1136577393,385044,88.67,2890,3025,2890,3780,2040,2910,2951.81,1.57,0,28139,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1356,6.71,0.96,12,0.86,449.00,3138.00,4820,20241219,-37.45,1420,20240229,112.32,4235,-28.81,20250120,2815,7.10,20250304,4820,-37.45,20241219,1760,71.31,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
+20250307,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2940,30,2,1.03,791603433,269076,61.97,2890,2980,2890,3780,2040,2910,2941.93,1.57,0,15245,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1322,6.55,0.94,12,0.60,449.00,3138.00,4820,20241219,-39.00,1420,20240229,107.04,4235,-30.58,20250120,2815,4.44,20250304,4820,-39.00,20241219,1760,67.05,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
+20250307,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2935,25,2,0.86,747117498,253914,58.47,2890,2980,2890,3780,2040,2910,2942.40,1.57,0,15747,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1320,6.54,0.94,12,0.56,449.00,3138.00,4820,20241219,-39.11,1420,20240229,106.69,4235,-30.70,20250120,2815,4.26,20250304,4820,-39.11,20241219,1760,66.76,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
+20250307,110117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2950,40,2,1.37,630800689,214301,49.35,2890,2980,2890,3780,2040,2910,2943.53,1.57,0,22378,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1326,6.57,0.94,12,0.48,449.00,3138.00,4820,20241219,-38.80,1420,20240229,107.75,4235,-30.34,20250120,2815,4.80,20250304,4820,-38.80,20241219,1760,67.61,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
+20250307,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2940,30,2,1.03,530476064,180246,41.51,2890,2980,2890,3780,2040,2910,2943.07,1.57,0,28605,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1322,6.55,0.94,12,0.40,449.00,3138.00,4820,20241219,-39.00,1420,20240229,107.04,4235,-30.58,20250120,2815,4.44,20250304,4820,-39.00,20241219,1760,67.05,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
+20250307,090118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2890,-20,5,-0.69,63308555,21901,5.04,2890,2910,2890,3780,2040,2910,2890.67,1.57,0,6015,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1299,6.44,0.92,12,0.05,449.00,3138.00,4820,20241219,-40.04,1420,20240229,103.52,4235,-31.76,20250120,2815,2.66,20250304,4820,-40.04,20241219,1760,64.20,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
 20250306,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2910,-35,5,-1.19,1224699653,420818,73.27,2930,2965,2880,3825,2065,2945,2910.29,1.54,0,1232,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1308,6.48,0.93,12,0.94,449.00,3138.00,4820,20241219,-39.63,1420,20240229,104.93,4235,-31.29,20250120,2815,3.37,20250304,4820,-39.63,20241219,1760,65.34,20240531,8.35,N,001380,500,224 억,,694266,N,N,4,N,00,N
 20250306,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2905,-40,5,-1.36,1093868298,375834,65.44,2930,2965,2880,3825,2065,2945,2910.51,1.54,0,-8865,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1306,6.47,0.93,12,0.84,449.00,3138.00,4820,20241219,-39.73,1420,20240229,104.58,4235,-31.40,20250120,2815,3.20,20250304,4820,-39.73,20241219,1760,65.06,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
 20250306,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2905,-40,5,-1.36,894613993,307041,53.46,2930,2965,2880,3825,2065,2945,2913.66,1.54,0,-38971,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1306,6.47,0.93,12,0.68,449.00,3138.00,4820,20241219,-39.73,1420,20240229,104.58,4235,-31.40,20250120,2815,3.20,20250304,4820,-39.73,20241219,1760,65.06,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N

001390/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4025,-25,5,-0.62,334435913,82648,84.71,4080,4085,3990,5260,2835,4050,4046.51,5.34,0,21195,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2756,2.90,0.30,12,0.12,1388.00,13489.00,6600,20240223,-39.02,3310,20241209,21.60,4180,-3.71,20250226,3580,12.43,20250203,6400,-37.11,20240308,3310,21.60,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N
+20250307,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4030,-20,5,-0.49,311576663,76969,78.89,4080,4085,3990,5260,2835,4050,4048.08,5.34,0,21870,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2759,2.90,0.30,12,0.11,1388.00,13489.00,6600,20240223,-38.94,3310,20241209,21.75,4180,-3.59,20250226,3580,12.57,20250203,6400,-37.03,20240308,3310,21.75,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N
+20250307,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4050,0,3,0.00,259101217,63958,65.55,4080,4085,3990,5260,2835,4050,4051.12,5.34,0,26656,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2773,2.92,0.30,12,0.09,1388.00,13489.00,6600,20240223,-38.64,3310,20241209,22.36,4180,-3.11,20250226,3580,13.13,20250203,6400,-36.72,20240308,3310,22.36,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N
+20250307,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4065,15,2,0.37,232593212,57420,58.85,4080,4085,3990,5260,2835,4050,4050.74,5.34,0,26407,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2783,2.93,0.30,12,0.08,1388.00,13489.00,6600,20240223,-38.41,3310,20241209,22.81,4180,-2.75,20250226,3580,13.55,20250203,6400,-36.48,20240308,3310,22.81,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N
+20250307,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4070,20,2,0.49,206303162,50949,52.22,4080,4085,3990,5260,2835,4050,4049.21,5.34,0,26276,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2787,2.93,0.30,12,0.07,1388.00,13489.00,6600,20240223,-38.33,3310,20241209,22.96,4180,-2.63,20250226,3580,13.69,20250203,6400,-36.41,20240308,3310,22.96,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N
+20250307,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4080,30,2,0.74,162928385,40269,41.27,4080,4085,3990,5260,2835,4050,4046.00,5.34,0,20941,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2794,2.94,0.30,12,0.06,1388.00,13489.00,6600,20240223,-38.18,3310,20241209,23.26,4180,-2.39,20250226,3580,13.97,20250203,6400,-36.25,20240308,3310,23.26,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N
+20250307,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4035,-15,5,-0.37,74821780,18584,19.05,4080,4085,3990,5260,2835,4050,4026.14,5.34,0,3382,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2763,2.91,0.30,12,0.03,1388.00,13489.00,6600,20240223,-38.86,3310,20241209,21.90,4180,-3.47,20250226,3580,12.71,20250203,6400,-36.95,20240308,3310,21.90,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N
+20250307,090119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4050,0,3,0.00,9168205,2253,2.31,4080,4080,4040,5260,2835,4050,4069.33,5.34,0,-668,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2773,2.92,0.30,12,0.00,1388.00,13489.00,6600,20240223,-38.64,3310,20241209,22.36,4180,-3.11,20250226,3580,13.13,20250203,6400,-36.72,20240308,3310,22.36,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N
 20250306,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4050,35,2,0.87,391984147,97232,60.70,4025,4080,3990,5210,2815,4015,4031.43,5.33,0,1741,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2773,2.92,0.30,12,0.14,1388.00,13489.00,6660,20240222,-39.19,3310,20241209,22.36,4180,-3.11,20250226,3580,13.13,20250203,6400,-36.72,20240308,3310,22.36,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
 20250306,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4030,15,2,0.37,357846957,88771,55.42,4025,4080,3990,5210,2815,4015,4031.12,5.33,0,-1272,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2759,2.90,0.30,12,0.13,1388.00,13489.00,6660,20240222,-39.49,3310,20241209,21.75,4180,-3.59,20250226,3580,12.57,20250203,6400,-37.03,20240308,3310,21.75,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
 20250306,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4045,30,2,0.75,333173640,82658,51.60,4025,4080,3990,5210,2815,4015,4030.75,5.33,0,-2833,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2770,2.91,0.30,12,0.12,1388.00,13489.00,6660,20240222,-39.26,3310,20241209,22.21,4180,-3.23,20250226,3580,12.99,20250203,6400,-36.80,20240308,3310,22.21,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N

001420/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3670,30,2,0.82,893180,245,31.05,3600,3670,3600,4730,2550,3640,3645.63,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,279,-333.64,0.94,12,0.00,-11.00,3915.00,5080,20240412,-27.76,2790,20241209,31.54,4075,-9.94,20250226,3255,12.75,20250220,5080,-27.76,20240412,2790,31.54,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N
+20250307,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3655,15,2,0.41,593155,163,20.66,3600,3670,3600,4730,2550,3640,3638.99,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,278,-332.27,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.05,2790,20241209,31.00,4075,-10.31,20250226,3255,12.29,20250220,5080,-28.05,20240412,2790,31.00,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N
+20250307,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3670,30,2,0.82,501660,138,17.49,3600,3670,3600,4730,2550,3640,3635.22,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,279,-333.64,0.94,12,0.00,-11.00,3915.00,5080,20240412,-27.76,2790,20241209,31.54,4075,-9.94,20250226,3255,12.75,20250220,5080,-27.76,20240412,2790,31.54,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N
+20250307,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,10,2,0.27,494340,136,17.24,3600,3650,3600,4730,2550,3640,3634.85,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,277,-331.82,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.15,2790,20241209,30.82,4075,-10.43,20250226,3255,12.14,20250220,5080,-28.15,20240412,2790,30.82,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N
+20250307,120119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,10,2,0.27,494340,136,17.24,3600,3650,3600,4730,2550,3640,3634.85,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,277,-331.82,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.15,2790,20241209,30.82,4075,-10.43,20250226,3255,12.14,20250220,5080,-28.15,20240412,2790,30.82,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N
+20250307,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,10,2,0.27,494340,136,17.24,3600,3650,3600,4730,2550,3640,3634.85,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,277,-331.82,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.15,2790,20241209,30.82,4075,-10.43,20250226,3255,12.14,20250220,5080,-28.15,20240412,2790,30.82,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N
+20250307,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,0,3,0.00,68440,19,2.41,3600,3640,3600,4730,2550,3640,3602.11,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,277,-330.91,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.35,2790,20241209,30.47,4075,-10.67,20250226,3255,11.83,20250220,5080,-28.35,20240412,2790,30.47,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N
+20250307,090119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3600,-40,5,-1.10,28800,8,1.01,3600,3600,3600,4730,2550,3640,3600.00,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,274,-327.27,0.92,12,0.00,-11.00,3915.00,5080,20240412,-29.13,2790,20241209,29.03,4075,-11.66,20250226,3255,10.60,20250220,5080,-29.13,20240412,2790,29.03,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N
 20250306,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-20,5,-0.55,2884799,789,51.70,3695,3720,3640,4755,2565,3660,3656.31,2.36,0,-21,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,277,-330.91,0.93,12,0.01,-11.00,3915.00,5080,20240412,-28.35,2790,20241209,30.47,4075,-10.67,20250226,3255,11.83,20250220,5080,-28.35,20240412,2790,30.47,20241209,0.00,N,001420,500,38 억,,179588,N,N,4,N,00,N
 20250306,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3645,-15,5,-0.41,2233239,610,39.97,3695,3720,3640,4755,2565,3660,3661.05,2.36,0,112,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,277,-331.36,0.93,12,0.01,-11.00,3915.00,5080,20240412,-28.25,2790,20241209,30.65,4075,-10.55,20250226,3255,11.98,20250220,5080,-28.25,20240412,2790,30.65,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
 20250306,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-20,5,-0.55,1314699,358,23.46,3695,3720,3640,4755,2565,3660,3672.34,2.36,0,83,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,277,-330.91,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.35,2790,20241209,30.47,4075,-10.67,20250226,3255,11.83,20250220,5080,-28.35,20240412,2790,30.47,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N

001430/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21050,50,2,0.24,2980926375,139622,97.17,21100,21800,20800,27300,14700,21000,21350.01,8.07,0,15594,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7549,5.89,0.39,12,0.39,3576.00,54525.00,27350,20240226,-23.03,16640,20240805,26.50,21800,-3.44,20250307,17650,19.26,20250211,25700,-18.09,20240516,16640,26.50,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,1897,N,00,N
+20250307,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21200,200,2,0.95,2780081250,130117,90.56,21100,21800,20800,27300,14700,21000,21366.01,8.07,0,17119,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7603,5.93,0.39,12,0.36,3576.00,54525.00,27350,20240226,-22.49,16640,20240805,27.40,21800,-2.75,20250307,17650,20.11,20250211,25700,-17.51,20240516,16640,27.40,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N
+20250307,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21150,150,2,0.71,2453343625,114642,79.79,21100,21800,20800,27300,14700,21000,21400.04,8.07,0,15478,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7585,5.91,0.39,12,0.32,3576.00,54525.00,27350,20240226,-22.67,16640,20240805,27.10,21800,-2.98,20250307,17650,19.83,20250211,25700,-17.70,20240516,16640,27.10,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N
+20250307,130119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21400,400,2,1.90,2112899000,98662,68.67,21100,21800,20800,27300,14700,21000,21415.53,8.07,0,15719,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7674,5.98,0.39,12,0.28,3576.00,54525.00,27350,20240226,-21.76,16640,20240805,28.61,21800,-1.83,20250307,17650,21.25,20250211,25700,-16.73,20240516,16640,28.61,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N
+20250307,120119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21500,500,2,2.38,1827012450,85325,59.38,21100,21800,20800,27300,14700,21000,21412.39,8.07,0,17699,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7710,6.01,0.39,12,0.24,3576.00,54525.00,27350,20240226,-21.39,16640,20240805,29.21,21800,-1.38,20250307,17650,21.81,20250211,25700,-16.34,20240516,16640,29.21,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N
+20250307,110118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21650,650,2,3.10,1361613025,63689,44.33,21100,21800,20800,27300,14700,21000,21379.09,8.07,0,23151,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7764,6.05,0.40,12,0.18,3576.00,54525.00,27350,20240226,-20.84,16640,20240805,30.11,21800,-0.69,20250307,17650,22.66,20250211,25700,-15.76,20240516,16640,30.11,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N
+20250307,100119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20850,-150,5,-0.71,258589000,12323,8.58,21100,21200,20800,27300,14700,21000,20984.26,8.07,0,3893,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7477,5.83,0.38,12,0.03,3576.00,54525.00,27350,20240226,-23.77,16640,20240805,25.30,21450,-2.80,20250306,17650,18.13,20250211,25700,-18.87,20240516,16640,25.30,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N
+20250307,090119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20900,-100,5,-0.48,11849900,564,0.39,21100,21100,20900,27300,14700,21000,21010.46,8.07,0,-147,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7495,5.84,0.38,12,0.00,3576.00,54525.00,27350,20240226,-23.58,16640,20240805,25.60,21450,-2.56,20250306,17650,18.41,20250211,25700,-18.68,20240516,16640,25.60,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N
 20250306,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21000,300,2,1.45,3004741825,143094,51.61,20700,21450,20600,26900,14500,20700,20998.38,8.04,0,20909,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7531,5.87,0.39,12,0.40,3576.00,54525.00,27350,20240226,-23.22,16640,20240805,26.20,21450,-2.10,20250306,17650,18.98,20250211,25700,-18.29,20240516,16640,26.20,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,55,N,00,N
 20250306,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20850,150,2,0.72,2704902975,128773,46.45,20700,21450,20600,26900,14500,20700,21005.21,8.04,0,21309,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7477,5.83,0.38,12,0.36,3576.00,54525.00,27350,20240226,-23.77,16640,20240805,25.30,21450,-2.80,20250306,17650,18.13,20250211,25700,-18.87,20240516,16640,25.30,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
 20250306,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20950,250,2,1.21,2283565300,108490,39.13,20700,21450,20700,26900,14500,20700,21048.63,8.04,0,15123,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7513,5.86,0.38,12,0.30,3576.00,54525.00,27350,20240226,-23.40,16640,20240805,25.90,21450,-2.33,20250306,17650,18.70,20250211,25700,-18.48,20240516,16640,25.90,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N

001440/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12290,-160,5,-1.29,7068388680,572948,41.50,12450,12450,12220,16180,8720,12450,12336.98,5.96,0,-17521,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,22914,23.96,1.80,12,0.31,513.00,6838.00,20950,20240521,-41.34,8710,20240308,41.10,14440,-14.89,20250116,11120,10.52,20250102,20950,-41.34,20240521,8710,41.10,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,13334,N,00,N
+20250307,150119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12320,-130,5,-1.04,6230558850,504817,36.56,12450,12450,12220,16180,8720,12450,12342.20,5.96,0,-12790,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,22970,24.02,1.80,12,0.27,513.00,6838.00,20950,20240521,-41.19,8710,20240308,41.45,14440,-14.68,20250116,11120,10.79,20250102,20950,-41.19,20240521,8710,41.45,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N
+20250307,140118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12370,-80,5,-0.64,5533448805,448314,32.47,12450,12450,12220,16180,8720,12450,12342.78,5.96,0,2472,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,23064,24.11,1.81,12,0.24,513.00,6838.00,20950,20240521,-40.95,8710,20240308,42.02,14440,-14.34,20250116,11120,11.24,20250102,20950,-40.95,20240521,8710,42.02,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N
+20250307,130119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12310,-140,5,-1.12,4781688695,387352,28.06,12450,12450,12220,16180,8720,12450,12344.54,5.96,0,-1068,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,22952,24.00,1.80,12,0.21,513.00,6838.00,20950,20240521,-41.24,8710,20240308,41.33,14440,-14.75,20250116,11120,10.70,20250102,20950,-41.24,20240521,8710,41.33,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N
+20250307,120119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12350,-100,5,-0.80,4226432565,342315,24.79,12450,12450,12220,16180,8720,12450,12346.60,5.96,0,-12536,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,23026,24.07,1.81,12,0.18,513.00,6838.00,20950,20240521,-41.05,8710,20240308,41.79,14440,-14.47,20250116,11120,11.06,20250102,20950,-41.05,20240521,8710,41.79,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N
+20250307,110119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12350,-100,5,-0.80,3343411795,270755,19.61,12450,12450,12220,16180,8720,12450,12348.46,5.96,0,-14277,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,23026,24.07,1.81,12,0.15,513.00,6838.00,20950,20240521,-41.05,8710,20240308,41.79,14440,-14.47,20250116,11120,11.06,20250102,20950,-41.05,20240521,8710,41.79,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N
+20250307,100119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12340,-110,5,-0.88,2593411905,210089,15.22,12450,12450,12220,16180,8720,12450,12344.32,5.96,0,-13627,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,23008,24.05,1.80,12,0.11,513.00,6838.00,20950,20240521,-41.10,8710,20240308,41.68,14440,-14.54,20250116,11120,10.97,20250102,20950,-41.10,20240521,8710,41.68,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N
+20250307,090119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12330,-120,5,-0.96,346127250,27973,2.03,12450,12450,12330,16180,8720,12450,12373.48,5.96,0,-16424,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,22989,24.04,1.80,12,0.02,513.00,6838.00,20950,20240521,-41.15,8710,20240308,41.56,14440,-14.61,20250116,11120,10.88,20250102,20950,-41.15,20240521,8710,41.56,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N
 20250306,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12450,120,2,0.97,17275615575,1372458,192.07,12510,12770,12410,16020,8640,12330,12587.64,5.89,0,108188,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23213,24.27,1.82,12,0.74,513.00,6838.00,20950,20240521,-40.57,8710,20240308,42.94,14440,-13.78,20250116,11120,11.96,20250102,20950,-40.57,20240521,8710,42.94,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,4107,N,00,N
 20250306,150118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12450,120,2,0.97,16480379445,1308539,183.13,12510,12770,12410,16020,8640,12330,12594.49,5.89,0,103951,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23213,24.27,1.82,12,0.70,513.00,6838.00,20950,20240521,-40.57,8710,20240308,42.94,14440,-13.78,20250116,11120,11.96,20250102,20950,-40.57,20240521,8710,42.94,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
 20250306,140119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12560,230,2,1.87,14298796030,1133710,158.66,12510,12770,12420,16020,8640,12330,12612.39,5.89,0,162100,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23418,24.48,1.84,12,0.61,513.00,6838.00,20950,20240521,-40.05,8710,20240308,44.20,14440,-13.02,20250116,11120,12.95,20250102,20950,-40.05,20240521,8710,44.20,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N

001450/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22500,-550,5,-2.39,5423648125,238463,86.58,23150,23150,22500,29950,16150,23050,22744.31,38.56,0,-121125,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20115,3.31,0.33,12,0.27,6799.00,68491.00,36750,20240731,-38.78,22300,20250304,0.90,26650,-15.57,20250113,22300,0.90,20250304,36750,-38.78,20240731,22300,0.90,20250304,0.38,N,001450,500,447 억,,34469336,N,N,96,N,00,N
+20250307,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22650,-400,5,-1.74,4336171525,190205,69.06,23150,23150,22550,29950,16150,23050,22797.36,38.56,0,-90823,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20249,3.33,0.33,12,0.21,6799.00,68491.00,36750,20240731,-38.37,22300,20250304,1.57,26650,-15.01,20250113,22300,1.57,20250304,36750,-38.37,20240731,22300,1.57,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N
+20250307,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22650,-400,5,-1.74,3278933125,143430,52.08,23150,23150,22600,29950,16150,23050,22860.86,38.56,0,-66782,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20249,3.33,0.33,12,0.16,6799.00,68491.00,36750,20240731,-38.37,22300,20250304,1.57,26650,-15.01,20250113,22300,1.57,20250304,36750,-38.37,20240731,22300,1.57,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N
+20250307,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22800,-250,5,-1.08,2429401125,106012,38.49,23150,23150,22750,29950,16150,23050,22916.28,38.56,0,-46130,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20383,3.35,0.33,12,0.12,6799.00,68491.00,36750,20240731,-37.96,22300,20250304,2.24,26650,-14.45,20250113,22300,2.24,20250304,36750,-37.96,20240731,22300,2.24,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N
+20250307,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22850,-200,5,-0.87,2036899575,88783,32.24,23150,23150,22800,29950,16150,23050,22942.45,38.56,0,-39643,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20428,3.36,0.33,12,0.10,6799.00,68491.00,36750,20240731,-37.82,22300,20250304,2.47,26650,-14.26,20250113,22300,2.47,20250304,36750,-37.82,20240731,22300,2.47,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N
+20250307,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22850,-200,5,-0.87,1694045550,73767,26.78,23150,23150,22850,29950,16150,23050,22964.82,38.56,0,-32875,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20428,3.36,0.33,12,0.08,6799.00,68491.00,36750,20240731,-37.82,22300,20250304,2.47,26650,-14.26,20250113,22300,2.47,20250304,36750,-37.82,20240731,22300,2.47,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N
+20250307,100119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22900,-150,5,-0.65,595249550,25879,9.40,23150,23150,22850,29950,16150,23050,23001.26,38.56,0,-4668,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20473,3.37,0.33,12,0.03,6799.00,68491.00,36750,20240731,-37.69,22300,20250304,2.69,26650,-14.07,20250113,22300,2.69,20250304,36750,-37.69,20240731,22300,2.69,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N
+20250307,090120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23000,-50,5,-0.22,50550000,2191,0.80,23150,23150,23000,29950,16150,23050,23071.66,38.56,0,-743,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20562,3.38,0.34,12,0.00,6799.00,68491.00,36750,20240731,-37.41,22300,20250304,3.14,26650,-13.70,20250113,22300,3.14,20250304,36750,-37.41,20240731,22300,3.14,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N
 20250306,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23050,350,2,1.54,6334891800,274962,93.31,22850,23200,22850,29500,15900,22700,23039.15,38.54,0,-16172,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20607,3.39,0.34,12,0.31,6799.00,68491.00,36750,20240731,-37.28,22300,20250304,3.36,26650,-13.51,20250113,22300,3.36,20250304,36750,-37.28,20240731,22300,3.36,20250304,0.37,N,001450,500,447 억,,34452036,N,N,293,N,00,N
 20250306,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23100,400,2,1.76,5084585325,220740,74.91,22850,23200,22850,29500,15900,22700,23034.27,38.54,0,-3070,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20651,3.40,0.34,12,0.25,6799.00,68491.00,36750,20240731,-37.14,22300,20250304,3.59,26650,-13.32,20250113,22300,3.59,20250304,36750,-37.14,20240731,22300,3.59,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
 20250306,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23100,400,2,1.76,4388448675,190568,64.67,22850,23150,22850,29500,15900,22700,23028.26,38.54,0,1621,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20651,3.40,0.34,12,0.21,6799.00,68491.00,36750,20240731,-37.14,22300,20250304,3.59,26650,-13.32,20250113,22300,3.59,20250304,36750,-37.14,20240731,22300,3.59,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N

001460/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27000,-400,5,-1.46,35328150,1302,221.43,27450,27500,27000,35600,19200,27400,27133.76,3.17,0,26,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1686,9.58,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.06,26500,20250224,1.89,30200,-10.60,20250115,26500,1.89,20250224,507000,-94.67,20240408,26500,1.89,20250224,0.02,N,001460,500,31 억,,198089,N,N,1,N,00,N
+20250307,150120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27050,-350,5,-1.28,33922950,1250,212.59,27450,27500,27000,35600,19200,27400,27138.36,3.17,0,37,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1690,9.60,0.42,12,0.02,2819.00,63719.00,51000,20240306,-46.96,26500,20250224,2.08,30200,-10.43,20250115,26500,2.08,20250224,507000,-94.66,20240408,26500,2.08,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N
+20250307,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27250,-150,5,-0.55,23247600,855,145.41,27450,27500,27100,35600,19200,27400,27190.18,3.17,0,24,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1702,9.67,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.57,26500,20250224,2.83,30200,-9.77,20250115,26500,2.83,20250224,507000,-94.63,20240408,26500,2.83,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N
+20250307,130120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27250,-150,5,-0.55,17925100,659,112.07,27450,27500,27100,35600,19200,27400,27200.46,3.17,0,18,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1702,9.67,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.57,26500,20250224,2.83,30200,-9.77,20250115,26500,2.83,20250224,507000,-94.63,20240408,26500,2.83,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N
+20250307,120120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27250,-150,5,-0.55,16590050,610,103.74,27450,27500,27100,35600,19200,27400,27196.80,3.17,0,13,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1702,9.67,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.57,26500,20250224,2.83,30200,-9.77,20250115,26500,2.83,20250224,507000,-94.63,20240408,26500,2.83,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N
+20250307,110119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27300,-100,5,-0.36,3921000,144,24.49,27450,27500,27150,35600,19200,27400,27229.17,3.17,0,7,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1705,9.68,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.47,26500,20250224,3.02,30200,-9.60,20250115,26500,3.02,20250224,507000,-94.62,20240408,26500,3.02,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N
+20250307,100119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27350,-50,5,-0.18,737825,27,4.59,27450,27500,27250,35600,19200,27400,27326.85,3.17,0,2,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1708,9.70,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.37,26500,20250224,3.21,30200,-9.44,20250115,26500,3.21,20250224,507000,-94.61,20240408,26500,3.21,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N
+20250307,090120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,0,3,0.00,0,0,0.00,0,0,0,35600,19200,27400,0.00,3.17,0,0,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1711,9.72,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.27,26500,20250224,3.40,30200,-9.27,20250115,26500,3.40,20250224,507000,-94.60,20240408,26500,3.40,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N
 20250306,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,0,3,0.00,15994750,588,18.48,27200,27400,27100,35600,19200,27400,27201.96,3.17,0,-250,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1711,9.72,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.27,26500,20250224,3.40,30200,-9.27,20250115,26500,3.40,20250224,510000,-94.63,20240306,26500,3.40,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
 20250306,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-300,5,-1.09,14543150,535,16.81,27200,27400,27100,35600,19200,27400,27183.46,3.17,0,-248,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1693,9.61,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.86,26500,20250224,2.26,30200,-10.26,20250115,26500,2.26,20250224,510000,-94.69,20240306,26500,2.26,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
 20250306,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-300,5,-1.09,11685650,430,13.51,27200,27400,27100,35600,19200,27400,27175.93,3.17,0,-180,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1693,9.61,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.86,26500,20250224,2.26,30200,-10.26,20250115,26500,2.26,20250224,510000,-94.69,20240306,26500,2.26,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N

001470/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,10386191919,16070372,0.00,643,700,643,1193,643,918,646.31,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,7.00,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250307,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,10144104991,15693876,0.00,643,700,643,1193,643,918,646.37,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,6.83,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250307,140119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,9968026514,15420037,0.00,643,700,643,1193,643,918,646.43,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,6.71,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250307,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,9866051215,15261444,0.00,643,700,643,1193,643,918,646.47,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,6.64,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250307,120120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,9746848017,15076058,0.00,643,700,643,1193,643,918,646.51,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,6.56,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250307,110119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,9604539257,14854738,0.00,643,700,643,1193,643,918,646.56,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,6.47,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250307,100120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,9340527315,14444144,0.00,643,700,643,1193,643,918,646.67,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,6.29,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
+20250307,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,Y,N,0,N,00,N
 20250306,160120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
 20250306,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
 20250306,140120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N

001500/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6250,-30,5,-0.48,472422735,75331,103.60,6300,6310,6220,8160,4400,6280,6271.29,3.47,0,-24620,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1982,4.53,0.19,12,0.24,1381.00,32971.00,8665,20240223,-27.87,6070,20250304,2.97,6850,-8.76,20250114,6070,2.97,20250304,9640,-35.17,20240307,6070,2.97,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,723,N,00,N
+20250307,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6240,-40,5,-0.64,458945985,73174,100.63,6300,6310,6220,8160,4400,6280,6271.98,3.47,0,-24186,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1979,4.52,0.19,12,0.23,1381.00,32971.00,8665,20240223,-27.99,6070,20250304,2.80,6850,-8.91,20250114,6070,2.80,20250304,9640,-35.27,20240307,6070,2.80,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N
+20250307,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6260,-20,5,-0.32,376722650,59997,82.51,6300,6310,6230,8160,4400,6280,6279.02,3.47,0,-24204,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1985,4.53,0.19,12,0.19,1381.00,32971.00,8665,20240223,-27.76,6070,20250304,3.13,6850,-8.61,20250114,6070,3.13,20250304,9640,-35.06,20240307,6070,3.13,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N
+20250307,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6300,20,2,0.32,239246200,38087,52.38,6300,6300,6230,8160,4400,6280,6281.57,3.47,0,-17695,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1998,4.56,0.19,12,0.12,1381.00,32971.00,8665,20240223,-27.29,6070,20250304,3.79,6850,-8.03,20250114,6070,3.79,20250304,9640,-34.65,20240307,6070,3.79,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N
+20250307,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6300,20,2,0.32,195625080,31158,42.85,6300,6300,6230,8160,4400,6280,6278.49,3.47,0,-15716,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1998,4.56,0.19,12,0.10,1381.00,32971.00,8665,20240223,-27.29,6070,20250304,3.79,6850,-8.03,20250114,6070,3.79,20250304,9640,-34.65,20240307,6070,3.79,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N
+20250307,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6290,10,2,0.16,108199210,17266,23.75,6300,6300,6230,8160,4400,6280,6266.58,3.47,0,-6184,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1995,4.55,0.19,12,0.05,1381.00,32971.00,8665,20240223,-27.41,6070,20250304,3.62,6850,-8.18,20250114,6070,3.62,20250304,9640,-34.75,20240307,6070,3.62,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N
+20250307,100120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,-10,5,-0.16,75801835,12108,16.65,6300,6300,6230,8160,4400,6280,6260.43,3.47,0,-6184,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1988,4.54,0.19,12,0.04,1381.00,32971.00,8665,20240223,-27.64,6070,20250304,3.29,6850,-8.47,20250114,6070,3.29,20250304,9640,-34.96,20240307,6070,3.29,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N
+20250307,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6230,-50,5,-0.80,10262040,1637,2.25,6300,6300,6230,8160,4400,6280,6268.61,3.47,0,-1122,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1976,4.51,0.19,12,0.01,1381.00,32971.00,8665,20240223,-28.10,6070,20250304,2.64,6850,-9.05,20250114,6070,2.64,20250304,9640,-35.37,20240307,6070,2.64,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N
 20250306,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6280,120,2,1.95,452740385,72573,106.75,6160,6300,6150,8000,4320,6160,6238.40,3.38,0,22224,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1992,4.55,0.19,12,0.23,1381.00,32971.00,8674,20240222,-27.60,6070,20250304,3.46,6850,-8.32,20250114,6070,3.46,20250304,9640,-34.85,20240307,6070,3.46,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,18,N,00,N
 20250306,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,110,2,1.79,424650495,68095,100.16,6160,6300,6150,8000,4320,6160,6236.15,3.38,0,21793,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1988,4.54,0.19,12,0.21,1381.00,32971.00,8674,20240222,-27.72,6070,20250304,3.29,6850,-8.47,20250114,6070,3.29,20250304,9640,-34.96,20240307,6070,3.29,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N
 20250306,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,110,2,1.79,396033125,63531,93.45,6160,6300,6150,8000,4320,6160,6233.70,3.38,0,22550,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1988,4.54,0.19,12,0.20,1381.00,32971.00,8674,20240222,-27.72,6070,20250304,3.29,6850,-8.47,20250114,6070,3.29,20250304,9640,-34.96,20240307,6070,3.29,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N

001510/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,-1,5,-0.21,196406741,415862,78.25,470,477,470,613,331,472,472.29,5.76,0,35290,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2226,94.20,0.33,12,0.09,5.00,1420.00,659,20240223,-28.53,452,20241209,4.20,500,-5.80,20250113,462,1.95,20250102,634,-25.71,20240315,452,4.20,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,2064,N,00,N
+20250307,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,0,3,0.00,162674665,344150,64.76,470,477,470,613,331,472,472.69,5.76,0,38700,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2231,94.40,0.33,12,0.07,5.00,1420.00,659,20240223,-28.38,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,634,-25.55,20240315,452,4.42,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N
+20250307,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,1,2,0.21,138383204,292610,55.06,470,477,470,613,331,472,472.93,5.76,0,60374,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.06,5.00,1420.00,659,20240223,-28.22,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,634,-25.39,20240315,452,4.65,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N
+20250307,130120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,2,2,0.42,135069400,285610,53.74,470,477,470,613,331,472,472.92,5.76,0,59867,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2240,94.80,0.33,12,0.06,5.00,1420.00,659,20240223,-28.07,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,634,-25.24,20240315,452,4.87,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N
+20250307,120121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,1,2,0.21,103404839,218482,41.11,470,477,470,613,331,472,473.29,5.76,0,55150,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.05,5.00,1420.00,659,20240223,-28.22,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,634,-25.39,20240315,452,4.65,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N
+20250307,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,3,2,0.64,82283319,173967,32.73,470,476,470,613,331,472,472.98,5.76,0,69158,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2245,95.00,0.33,12,0.04,5.00,1420.00,659,20240223,-27.92,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,634,-25.08,20240315,452,5.09,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N
+20250307,100120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,1,2,0.21,28387750,60083,11.31,470,474,470,613,331,472,472.48,5.76,0,27015,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.01,5.00,1420.00,659,20240223,-28.22,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,634,-25.39,20240315,452,4.65,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N
+20250307,090121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,0,3,0.00,1007774,2144,0.40,470,472,470,613,331,472,470.04,5.76,0,0,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2231,94.40,0.33,12,0.00,5.00,1420.00,659,20240223,-28.38,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,634,-25.55,20240315,452,4.42,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N
 20250306,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,2,2,0.43,245153471,518148,173.54,471,476,471,611,329,470,473.15,5.72,0,159626,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2231,94.40,0.33,12,0.11,5.00,1420.00,660,20240222,-28.48,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,635,-25.67,20240306,452,4.42,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,9870,N,00,N
 20250306,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,5,2,1.06,219484072,463873,155.36,471,476,471,611,329,470,473.16,5.72,0,147493,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2245,95.00,0.33,12,0.10,5.00,1420.00,660,20240222,-28.03,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,635,-25.20,20240306,452,5.09,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
 20250306,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,476,6,2,1.28,188102198,397889,133.26,471,476,471,611,329,470,472.75,5.72,0,146093,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2250,95.20,0.34,12,0.08,5.00,1420.00,660,20240222,-27.88,452,20241209,5.31,500,-4.80,20250113,462,3.03,20250102,635,-25.04,20240306,452,5.31,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N

001520/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,646,-2,5,-0.31,56783844,88112,68.97,646,649,641,842,454,648,644.44,4.31,0,9024,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1542,8.50,0.17,12,0.04,76.00,3880.00,1025,20240223,-36.98,633,20250304,2.05,715,-9.65,20250109,633,2.05,20250304,996,-35.14,20240307,633,2.05,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N
+20250307,150121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,645,-3,5,-0.46,55152864,85587,66.99,646,649,641,842,454,648,644.40,4.31,0,9767,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1540,8.49,0.17,12,0.04,76.00,3880.00,1025,20240223,-37.07,633,20250304,1.90,715,-9.79,20250109,633,1.90,20250304,996,-35.24,20240307,633,1.90,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N
+20250307,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,646,-2,5,-0.31,39622536,61483,48.13,646,649,641,842,454,648,644.44,4.31,0,10645,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1542,8.50,0.17,12,0.03,76.00,3880.00,1025,20240223,-36.98,633,20250304,2.05,715,-9.65,20250109,633,2.05,20250304,996,-35.14,20240307,633,2.05,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N
+20250307,130121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,645,-3,5,-0.46,37271173,57843,45.28,646,649,641,842,454,648,644.34,4.31,0,10304,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1540,8.49,0.17,12,0.02,76.00,3880.00,1025,20240223,-37.07,633,20250304,1.90,715,-9.79,20250109,633,1.90,20250304,996,-35.24,20240307,633,1.90,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N
+20250307,120121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,-1,5,-0.15,8949012,13839,10.83,646,649,645,842,454,648,646.63,4.31,0,1504,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1544,8.51,0.17,12,0.01,76.00,3880.00,1025,20240223,-36.88,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N
+20250307,110120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,-1,5,-0.15,5001883,7739,6.06,646,648,645,842,454,648,646.28,4.31,0,410,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1544,8.51,0.17,12,0.00,76.00,3880.00,1025,20240223,-36.88,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N
+20250307,100121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,-1,5,-0.15,2570373,3980,3.12,646,648,645,842,454,648,645.71,4.31,0,-698,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1544,8.51,0.17,12,0.00,76.00,3880.00,1025,20240223,-36.88,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N
+20250307,090121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,645,-3,5,-0.46,715388,1108,0.87,646,647,645,842,454,648,645.14,4.31,0,-837,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1540,8.49,0.17,12,0.00,76.00,3880.00,1025,20240223,-37.07,633,20250304,1.90,715,-9.79,20250109,633,1.90,20250304,996,-35.24,20240307,633,1.90,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N
 20250306,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,648,3,2,0.47,82518732,127552,43.76,646,650,644,838,452,645,646.94,4.33,0,-26085,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1547,8.53,0.17,12,0.05,76.00,3880.00,1028,20240222,-36.96,633,20250304,2.37,715,-9.37,20250109,633,2.37,20250304,996,-34.94,20240307,633,2.37,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,15,N,00,N
 20250306,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,2,2,0.31,76698052,118558,40.68,646,650,644,838,452,645,646.92,4.33,0,-18356,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1544,8.51,0.17,12,0.05,76.00,3880.00,1028,20240222,-37.06,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
 20250306,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,648,3,2,0.47,70757827,109382,37.53,646,650,644,838,452,645,646.89,4.33,0,-17390,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1547,8.53,0.17,12,0.05,76.00,3880.00,1028,20240222,-36.96,633,20250304,2.37,715,-9.37,20250109,633,2.37,20250304,996,-34.94,20240307,633,2.37,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N

001530/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45750,-400,5,-0.87,2708689750,59418,134.74,46200,46200,45100,59900,32350,46150,45587.02,7.53,0,-7860,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8862,375.00,1.87,12,0.31,122.00,24509.00,50500,20241227,-9.41,22442,20240426,103.86,50300,-9.05,20250114,41700,9.71,20250210,51500,-11.17,20241223,23450,95.10,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N
+20250307,150121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45750,-400,5,-0.87,2055714600,45160,102.41,46200,46200,45100,59900,32350,46150,45520.70,7.53,0,-3624,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8862,375.00,1.87,12,0.23,122.00,24509.00,50500,20241227,-9.41,22442,20240426,103.86,50300,-9.05,20250114,41700,9.71,20250210,51500,-11.17,20241223,23450,95.10,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N
+20250307,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45700,-450,5,-0.98,574804200,12562,28.49,46200,46200,45500,59900,32350,46150,45757.38,7.53,0,320,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8852,374.59,1.86,12,0.06,122.00,24509.00,50500,20241227,-9.50,22442,20240426,103.64,50300,-9.15,20250114,41700,9.59,20250210,51500,-11.26,20241223,23450,94.88,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N
+20250307,130121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45600,-550,5,-1.19,345119600,7532,17.08,46200,46200,45550,59900,32350,46150,45820.45,7.53,0,-433,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8833,373.77,1.86,12,0.04,122.00,24509.00,50500,20241227,-9.70,22442,20240426,103.19,50300,-9.34,20250114,41700,9.35,20250210,51500,-11.46,20241223,23450,94.46,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N
+20250307,120121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45650,-500,5,-1.08,234676400,5115,11.60,46200,46200,45550,59900,32350,46150,45880.04,7.53,0,-501,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8843,374.18,1.86,12,0.03,122.00,24509.00,50500,20241227,-9.60,22442,20240426,103.41,50300,-9.24,20250114,41700,9.47,20250210,51500,-11.36,20241223,23450,94.67,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N
+20250307,110120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45800,-350,5,-0.76,176790175,3850,8.73,46200,46200,45550,59900,32350,46150,45919.53,7.53,0,-507,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8872,375.41,1.87,12,0.02,122.00,24509.00,50500,20241227,-9.31,22442,20240426,104.08,50300,-8.95,20250114,41700,9.83,20250210,51500,-11.07,20241223,23450,95.31,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N
+20250307,100121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45650,-500,5,-1.08,42061875,917,2.08,46200,46200,45550,59900,32350,46150,45869.00,7.53,0,-261,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8843,374.18,1.86,12,0.00,122.00,24509.00,50500,20241227,-9.60,22442,20240426,103.41,50300,-9.24,20250114,41700,9.47,20250210,51500,-11.36,20241223,23450,94.67,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N
+20250307,090121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,0,3,0.00,0,0,0.00,0,0,0,59900,32350,46150,0.00,7.53,0,0,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8940,378.28,1.88,12,0.00,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N
 20250306,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-100,5,-0.22,2033119275,44097,129.73,46250,46300,45850,60100,32400,46250,46105.61,7.56,0,-4701,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8940,378.28,1.88,12,0.23,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.16,N,001530,500,132 억,,1463527,N,N,5,N,00,N
 20250306,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46100,-150,5,-0.32,1839351750,39897,117.37,46250,46300,45850,60100,32400,46250,46102.51,7.56,0,-1728,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8930,377.87,1.88,12,0.21,122.00,24509.00,50500,20241227,-8.71,22442,20240426,105.42,50300,-8.35,20250114,41700,10.55,20250210,51500,-10.49,20241223,23450,96.59,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
 20250306,140121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46100,-150,5,-0.32,1504741950,32639,96.02,46250,46300,45850,60100,32400,46250,46102.58,7.56,0,-955,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8930,377.87,1.88,12,0.17,122.00,24509.00,50500,20241227,-8.71,22442,20240426,105.42,50300,-8.35,20250114,41700,10.55,20250210,51500,-10.49,20241223,23450,96.59,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N

001540/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,-40,5,-0.61,48981000,7472,118.28,6580,6620,6530,8550,4610,6580,6555.27,3.51,0,-1107,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,853,66.06,0.54,12,0.06,99.00,12040.00,8710,20240305,-24.91,6240,20241209,4.81,6840,-4.39,20250113,6280,4.14,20250205,8310,-21.30,20240325,6240,4.81,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N
+20250307,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,-20,5,-0.30,46984250,7167,113.46,6580,6620,6530,8550,4610,6580,6555.64,3.51,0,-906,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,856,66.26,0.54,12,0.05,99.00,12040.00,8710,20240305,-24.68,6240,20241209,5.13,6840,-4.09,20250113,6280,4.46,20250205,8310,-21.06,20240325,6240,5.13,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N
+20250307,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,0,3,0.00,18617260,2831,44.82,6580,6620,6530,8550,4610,6580,6576.21,3.51,0,-266,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,858,66.46,0.55,12,0.02,99.00,12040.00,8710,20240305,-24.45,6240,20241209,5.45,6840,-3.80,20250113,6280,4.78,20250205,8310,-20.82,20240325,6240,5.45,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N
+20250307,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,0,3,0.00,17368860,2641,41.81,6580,6620,6530,8550,4610,6580,6576.62,3.51,0,-189,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,858,66.46,0.55,12,0.02,99.00,12040.00,8710,20240305,-24.45,6240,20241209,5.45,6840,-3.80,20250113,6280,4.78,20250205,8310,-20.82,20240325,6240,5.45,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N
+20250307,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,10,2,0.15,16230520,2468,39.07,6580,6620,6530,8550,4610,6580,6576.39,3.51,0,-189,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,859,66.57,0.55,12,0.02,99.00,12040.00,8710,20240305,-24.34,6240,20241209,5.61,6840,-3.65,20250113,6280,4.94,20250205,8310,-20.70,20240325,6240,5.61,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N
+20250307,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-10,5,-0.15,8602420,1307,20.69,6580,6620,6530,8550,4610,6580,6581.81,3.51,0,-188,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,857,66.36,0.55,12,0.01,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8310,-20.94,20240325,6240,5.29,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N
+20250307,100121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,10,2,0.15,5033860,764,12.09,6580,6620,6530,8550,4610,6580,6588.82,3.51,0,-124,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,859,66.57,0.55,12,0.01,99.00,12040.00,8710,20240305,-24.34,6240,20241209,5.61,6840,-3.65,20250113,6280,4.94,20250205,8310,-20.70,20240325,6240,5.61,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N
+20250307,090122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-10,5,-0.15,562540,86,1.36,6580,6580,6540,8550,4610,6580,6541.16,3.51,0,-84,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,857,66.36,0.55,12,0.00,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8310,-20.94,20240325,6240,5.29,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N
 20250306,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,30,2,0.46,41447565,6316,139.61,6520,6590,6520,8510,4590,6550,6562.31,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,858,66.46,0.55,12,0.05,99.00,12040.00,8710,20240305,-24.45,6240,20241209,5.45,6840,-3.80,20250113,6280,4.78,20250205,8310,-20.82,20240325,6240,5.45,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
 20250306,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,10,2,0.15,38652645,5890,130.19,6520,6590,6520,8510,4590,6550,6562.42,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,856,66.26,0.54,12,0.05,99.00,12040.00,8710,20240305,-24.68,6240,20241209,5.13,6840,-4.09,20250113,6280,4.46,20250205,8310,-21.06,20240325,6240,5.13,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
 20250306,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,20,2,0.31,30458410,4641,102.59,6520,6590,6520,8510,4590,6550,6562.90,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,857,66.36,0.55,12,0.04,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8310,-20.94,20240325,6240,5.29,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N

001550/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10480,100,2,0.96,59013030,5679,97.83,10380,10490,10310,13490,7270,10380,10390.80,0.64,0,-845,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,544,-6.02,1.04,12,0.11,-1740.00,10070.00,13500,20240326,-22.37,9310,20241115,12.57,11860,-11.64,20250123,10200,2.75,20250304,13500,-22.37,20240326,9310,12.57,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N
+20250307,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10370,-10,5,-0.10,50608710,4871,83.91,10380,10490,10310,13490,7270,10380,10389.80,0.64,0,-492,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,538,-5.96,1.03,12,0.09,-1740.00,10070.00,13500,20240326,-23.19,9310,20241115,11.39,11860,-12.56,20250123,10200,1.67,20250304,13500,-23.19,20240326,9310,11.39,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N
+20250307,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,0,3,0.00,39042340,3753,64.65,10380,10490,10330,13490,7270,10380,10402.97,0.64,0,-437,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.07,-1740.00,10070.00,13500,20240326,-23.11,9310,20241115,11.49,11860,-12.48,20250123,10200,1.76,20250304,13500,-23.11,20240326,9310,11.49,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N
+20250307,130122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10410,30,2,0.29,24257000,2331,40.16,10380,10490,10330,13490,7270,10380,10406.26,0.64,0,-408,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,541,-5.98,1.03,12,0.04,-1740.00,10070.00,13500,20240326,-22.89,9310,20241115,11.82,11860,-12.23,20250123,10200,2.06,20250304,13500,-22.89,20240326,9310,11.82,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N
+20250307,120122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10420,40,2,0.39,11502010,1104,19.02,10380,10490,10330,13490,7270,10380,10418.49,0.64,0,-408,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,541,-5.99,1.03,12,0.02,-1740.00,10070.00,13500,20240326,-22.81,9310,20241115,11.92,11860,-12.14,20250123,10200,2.16,20250304,13500,-22.81,20240326,9310,11.92,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N
+20250307,110121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10410,30,2,0.29,9046020,868,14.95,10380,10490,10330,13490,7270,10380,10421.68,0.64,0,-405,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,541,-5.98,1.03,12,0.02,-1740.00,10070.00,13500,20240326,-22.89,9310,20241115,11.82,11860,-12.23,20250123,10200,2.06,20250304,13500,-22.89,20240326,9310,11.82,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N
+20250307,100121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10490,110,2,1.06,6492560,623,10.73,10380,10490,10330,13490,7270,10380,10421.44,0.64,0,-381,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,545,-6.03,1.04,12,0.01,-1740.00,10070.00,13500,20240326,-22.30,9310,20241115,12.67,11860,-11.55,20250123,10200,2.84,20250304,13500,-22.30,20240326,9310,12.67,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N
+20250307,090122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10340,-40,5,-0.39,51830,5,0.09,10380,10380,10340,13490,7270,10380,10366.00,0.64,0,-2,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,537,-5.94,1.03,12,0.00,-1740.00,10070.00,13500,20240326,-23.41,9310,20241115,11.06,11860,-12.82,20250123,10200,1.37,20250304,13500,-23.41,20240326,9310,11.06,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N
 20250306,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,0,3,0.00,60099560,5805,117.82,10310,10400,10270,13490,7270,10380,10353.07,0.65,0,-339,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.11,-1740.00,10070.00,13600,20240222,-23.68,9310,20241115,11.49,11860,-12.48,20250123,10200,1.76,20250304,13500,-23.11,20240326,9310,11.49,20241115,1.58,N,001550,5000,259 억,,33584,N,N,3,N,00,N
 20250306,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10330,-50,5,-0.48,58833920,5683,115.34,10310,10400,10270,13490,7270,10380,10352.62,0.65,0,-305,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,536,-5.94,1.03,12,0.11,-1740.00,10070.00,13600,20240222,-24.04,9310,20241115,10.96,11860,-12.90,20250123,10200,1.27,20250304,13500,-23.48,20240326,9310,10.96,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
 20250306,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,0,3,0.00,52405380,5062,102.74,10310,10400,10270,13490,7270,10380,10352.70,0.65,0,-289,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.10,-1740.00,10070.00,13600,20240222,-23.68,9310,20241115,11.49,11860,-12.48,20250123,10200,1.76,20250304,13500,-23.11,20240326,9310,11.49,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N

001560/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9540,60,2,0.63,257894570,27597,207.36,9400,9600,9230,12320,6640,9480,9345.02,4.71,0,1029,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,944,8.75,0.81,12,0.28,1090.00,11735.00,9990,20250211,-4.50,7750,20240409,23.10,9990,-4.50,20250211,8650,10.29,20250120,9990,-4.50,20250211,7750,23.10,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N
+20250307,150122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9300,-180,5,-1.90,229489630,24558,184.52,9400,9600,9250,12320,6640,9480,9344.80,4.71,0,892,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,921,8.53,0.79,12,0.25,1090.00,11735.00,9990,20250211,-6.91,7750,20240409,20.00,9990,-6.91,20250211,8650,7.51,20250120,9990,-6.91,20250211,7750,20.00,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N
+20250307,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9350,-130,5,-1.37,143115620,15284,114.84,9400,9580,9250,12320,6640,9480,9363.75,4.71,0,1166,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,926,8.58,0.80,12,0.15,1090.00,11735.00,9990,20250211,-6.41,7750,20240409,20.65,9990,-6.41,20250211,8650,8.09,20250120,9990,-6.41,20250211,7750,20.65,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N
+20250307,130122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9380,-100,5,-1.05,63506950,6740,50.64,9400,9580,9360,12320,6640,9480,9422.40,4.71,0,402,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,929,8.61,0.80,12,0.07,1090.00,11735.00,9990,20250211,-6.11,7750,20240409,21.03,9990,-6.11,20250211,8650,8.44,20250120,9990,-6.11,20250211,7750,21.03,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N
+20250307,120122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9390,-90,5,-0.95,6018200,638,4.79,9400,9550,9370,12320,6640,9480,9432.92,4.71,0,13,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,930,8.61,0.80,12,0.01,1090.00,11735.00,9990,20250211,-6.01,7750,20240409,21.16,9990,-6.01,20250211,8650,8.55,20250120,9990,-6.01,20250211,7750,21.16,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N
+20250307,110121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9430,-50,5,-0.53,3975220,421,3.16,9400,9550,9370,12320,6640,9480,9442.33,4.71,0,-15,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,934,8.65,0.80,12,0.00,1090.00,11735.00,9990,20250211,-5.61,7750,20240409,21.68,9990,-5.61,20250211,8650,9.02,20250120,9990,-5.61,20250211,7750,21.68,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N
+20250307,100121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9430,-50,5,-0.53,3852620,408,3.07,9400,9550,9370,12320,6640,9480,9442.70,4.71,0,-15,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,934,8.65,0.80,12,0.00,1090.00,11735.00,9990,20250211,-5.61,7750,20240409,21.68,9990,-5.61,20250211,8650,9.02,20250120,9990,-5.61,20250211,7750,21.68,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N
+20250307,090122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9480,0,3,0.00,0,0,0.00,0,0,0,12320,6640,9480,0.00,4.71,0,0,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,939,8.70,0.81,12,0.00,1090.00,11735.00,9990,20250211,-5.11,7750,20240409,22.32,9990,-5.11,20250211,8650,9.60,20250120,9990,-5.11,20250211,7750,22.32,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N
 20250306,160122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9480,-20,5,-0.21,126439330,13309,111.48,9390,9800,9330,12350,6650,9500,9500.60,4.71,0,-5,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,939,8.70,0.81,12,0.13,1090.00,11735.00,9990,20250211,-5.11,7750,20240409,22.32,9990,-5.11,20250211,8650,9.60,20250120,9990,-5.11,20250211,7750,22.32,20240409,0.06,N,001560,500,50 억,,466173,N,N,3,N,00,N
 20250306,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9420,-80,5,-0.84,98901690,10380,86.95,9390,9800,9330,12350,6650,9500,9528.10,4.71,0,-223,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,933,8.64,0.80,12,0.10,1090.00,11735.00,9990,20250211,-5.71,7750,20240409,21.55,9990,-5.71,20250211,8650,8.90,20250120,9990,-5.71,20250211,7750,21.55,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
 20250306,140122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9570,70,2,0.74,77607620,8138,68.17,9390,9800,9330,12350,6650,9500,9536.45,4.71,0,-282,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,947,8.78,0.82,12,0.08,1090.00,11735.00,9990,20250211,-4.20,7750,20240409,23.48,9990,-4.20,20250211,8650,10.64,20250120,9990,-4.20,20250211,7750,23.48,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N

001570/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13060,-70,5,-0.53,103311457610,7517300,65.28,13130,14450,13010,17060,9200,13130,13743.59,5.75,0,25982,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8354,-12.56,3.87,12,11.75,-1040.00,3371.00,134100,20240306,-90.26,13010,20250307,0.38,24650,-47.02,20250227,13010,0.38,20250307,133600,-90.22,20240319,13010,0.38,20250307,0.02,N,001570,500,319 억,,3677740,N,N,50,N,00,N
+20250307,150122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13070,-60,5,-0.46,97709630855,7088686,61.56,13130,14450,13010,17060,9200,13130,13783.99,5.75,0,88491,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8361,-12.57,3.88,12,11.08,-1040.00,3371.00,134100,20240306,-90.25,13010,20250307,0.46,24650,-46.98,20250227,13010,0.46,20250307,133600,-90.22,20240319,13010,0.46,20250307,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N
+20250307,140121,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,13180,50,2,0.38,90118037600,6509686,56.53,13130,14450,13050,17060,9200,13130,13843.81,5.75,0,54537,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8431,-12.67,3.91,12,10.18,-1040.00,3371.00,134100,20240306,-90.17,13020,20250306,1.23,24650,-46.53,20250227,13020,1.23,20250306,133600,-90.13,20240319,13020,1.23,20250306,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N
+20250307,130122,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,13390,260,2,1.98,84111042660,6058694,52.62,13130,14450,13050,17060,9200,13130,13882.85,5.75,0,87324,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8565,-12.88,3.97,12,9.47,-1040.00,3371.00,134100,20240306,-90.01,13020,20250306,2.84,24650,-45.68,20250227,13020,2.84,20250306,133600,-89.98,20240319,13020,2.84,20250306,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N
+20250307,120122,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,13330,200,2,1.52,79852048440,5739799,49.85,13130,14450,13050,17060,9200,13130,13912.15,5.75,0,111062,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8527,-12.82,3.95,12,8.97,-1040.00,3371.00,134100,20240306,-90.06,13020,20250306,2.38,24650,-45.92,20250227,13020,2.38,20250306,133600,-90.02,20240319,13020,2.38,20250306,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N
+20250307,110121,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,13670,540,2,4.11,70338509440,5033086,43.71,13130,14450,13050,17060,9200,13130,13975.42,5.75,0,138506,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8744,-13.14,4.06,12,7.87,-1040.00,3371.00,134100,20240306,-89.81,13020,20250306,4.99,24650,-44.54,20250227,13020,4.99,20250306,133600,-89.77,20240319,13020,4.99,20250306,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N
+20250307,100122,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,13810,680,2,5.18,59916647680,4278944,37.16,13130,14450,13050,17060,9200,13130,14002.91,5.75,0,146110,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8834,-13.28,4.10,12,6.69,-1040.00,3371.00,134100,20240306,-89.70,13020,20250306,6.07,24650,-43.98,20250227,13020,6.07,20250306,133600,-89.66,20240319,13020,6.07,20250306,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N
+20250307,090122,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,13350,220,2,1.68,2388195220,179519,1.56,13130,13660,13050,17060,9200,13130,13304.43,5.75,0,21235,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8540,-12.84,3.96,12,0.28,-1040.00,3371.00,134100,20240306,-90.04,13020,20250306,2.53,24650,-45.84,20250227,13020,2.53,20250306,133600,-90.01,20240319,13020,2.53,20250306,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N
 20250306,160122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13130,-4640,5,-26.11,157689757450,11395910,0.00,13240,15400,13020,23100,12440,17770,13837.72,5.28,0,197693,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8399,-12.62,3.89,12,17.82,-1040.00,3371.00,134100,20240306,-90.21,13020,20250306,0.84,24650,-46.73,20250227,13020,0.84,20250306,134100,-90.21,20240306,13020,0.84,20250306,0.02,N,001570,500,319 억,,3378261,N,N,143,N,00,N
 20250306,150121,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13250,-4520,5,-25.44,151832515105,10950686,0.00,13240,15400,13020,23100,12440,17770,13865.11,5.28,0,142583,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8476,-12.74,3.93,12,17.12,-1040.00,3371.00,134100,20240306,-90.12,13020,20250306,1.77,24650,-46.25,20250227,13020,1.77,20250306,134100,-90.12,20240306,13020,1.77,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
 20250306,140122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13300,-4470,5,-25.15,141499711395,10172891,0.00,13240,15400,13020,23100,12440,17770,13909.49,5.28,0,32205,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8508,-12.79,3.95,12,15.90,-1040.00,3371.00,134100,20240306,-90.08,13020,20250306,2.15,24650,-46.04,20250227,13020,2.15,20250306,134100,-90.08,20240306,13020,2.15,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N

001620/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-3,5,-0.61,21753274,45097,164.01,487,487,480,634,342,488,482.37,0.34,0,-391,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,540,7.13,0.28,12,0.04,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N
+20250307,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-6,5,-1.23,17795557,36882,134.14,487,487,481,634,342,488,482.50,0.34,0,-250,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,536,7.09,0.28,12,0.03,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N
+20250307,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-6,5,-1.23,7177713,14838,53.96,487,487,482,634,342,488,483.74,0.34,0,-80,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,536,7.09,0.28,12,0.01,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N
+20250307,130122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-4,5,-0.82,7092170,14661,53.32,487,487,482,634,342,488,483.74,0.34,0,-80,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,539,7.12,0.28,12,0.01,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N
+20250307,120123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-4,5,-0.82,7084426,14645,53.26,487,487,482,634,342,488,483.74,0.34,0,-80,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,539,7.12,0.28,12,0.01,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N
+20250307,110122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-6,5,-1.23,6897500,14258,51.85,487,487,482,634,342,488,483.76,0.34,0,-40,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,536,7.09,0.28,12,0.01,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N
+20250307,100122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-4,5,-0.82,2483350,5113,18.60,487,487,483,634,342,488,485.69,0.34,0,-40,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,539,7.12,0.28,12,0.00,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N
+20250307,090123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-3,5,-0.61,717662,1474,5.36,487,487,485,634,342,488,486.88,0.34,0,-88,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,540,7.13,0.28,12,0.00,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N
 20250306,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,3,2,0.62,12974895,26790,12.73,488,489,482,630,340,485,484.29,0.34,0,-417,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,543,7.18,0.28,12,0.02,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
 20250306,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,0,3,0.00,11920785,24616,11.70,488,489,482,630,340,485,484.27,0.34,0,-302,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.02,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
 20250306,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,0,3,0.00,11800752,24368,11.58,488,489,482,630,340,485,484.27,0.34,0,-304,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.02,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N

001630/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44700,350,2,0.79,349737125,7859,443.26,45500,45500,43800,57600,31050,44350,44501.48,4.79,0,-2085,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2239,4.76,0.39,12,0.16,9383.00,115613.00,64300,20240326,-30.48,43750,20250305,2.17,48000,-6.88,20250102,43750,2.17,20250305,64300,-30.48,20240326,43750,2.17,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N
+20250307,150123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45100,750,2,1.69,289478375,6527,368.13,45500,45500,43800,57600,31050,44350,44350.91,4.79,0,-1812,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2259,4.81,0.39,12,0.13,9383.00,115613.00,64300,20240326,-29.86,43750,20250305,3.09,48000,-6.04,20250102,43750,3.09,20250305,64300,-29.86,20240326,43750,3.09,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N
+20250307,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44800,450,2,1.01,222164725,5027,283.53,45500,45500,43800,57600,31050,44350,44194.30,4.79,0,-1442,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2244,4.77,0.39,12,0.10,9383.00,115613.00,64300,20240326,-30.33,43750,20250305,2.40,48000,-6.67,20250102,43750,2.40,20250305,64300,-30.33,20240326,43750,2.40,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N
+20250307,130123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44500,150,2,0.34,168352125,3822,215.57,45500,45500,43800,57600,31050,44350,44048.18,4.79,0,-1085,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2229,4.74,0.38,12,0.08,9383.00,115613.00,64300,20240326,-30.79,43750,20250305,1.71,48000,-7.29,20250102,43750,1.71,20250305,64300,-30.79,20240326,43750,1.71,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N
+20250307,120123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43850,-500,5,-1.13,122690325,2786,157.13,45500,45500,43800,57600,31050,44350,44038.16,4.79,0,-758,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2197,4.67,0.38,12,0.06,9383.00,115613.00,64300,20240326,-31.80,43750,20250305,0.23,48000,-8.65,20250102,43750,0.23,20250305,64300,-31.80,20240326,43750,0.23,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N
+20250307,110122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43950,-400,5,-0.90,72543825,1644,92.72,45500,45500,43850,57600,31050,44350,44126.41,4.79,0,-385,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2202,4.68,0.38,12,0.03,9383.00,115613.00,64300,20240326,-31.65,43750,20250305,0.46,48000,-8.44,20250102,43750,0.46,20250305,64300,-31.65,20240326,43750,0.46,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N
+20250307,100122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43950,-400,5,-0.90,49018900,1109,62.55,45500,45500,43850,57600,31050,44350,44200.99,4.79,0,-288,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2202,4.68,0.38,12,0.02,9383.00,115613.00,64300,20240326,-31.65,43750,20250305,0.46,48000,-8.44,20250102,43750,0.46,20250305,64300,-31.65,20240326,43750,0.46,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N
+20250307,090123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44500,150,2,0.34,7075600,156,8.80,45500,45500,44500,57600,31050,44350,45356.41,4.79,0,-31,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2229,4.74,0.38,12,0.00,9383.00,115613.00,64300,20240326,-30.79,43750,20250305,1.71,48000,-7.29,20250102,43750,1.71,20250305,64300,-30.79,20240326,43750,1.71,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N
 20250306,160122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,100,2,0.23,78215550,1769,32.25,44250,44550,43900,57500,31000,44250,44214.56,4.59,0,-350,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2222,4.73,0.38,12,0.04,9383.00,115613.00,64300,20240326,-31.03,43750,20250305,1.37,48000,-7.60,20250102,43750,1.37,20250305,64300,-31.03,20240326,43750,1.37,20250305,0.35,N,001630,2500,125 억,,230088,N,N,3,N,00,N
 20250306,150122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,100,2,0.23,60881950,1377,25.10,44250,44550,43900,57500,31000,44250,44213.47,4.59,0,-204,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2222,4.73,0.38,12,0.03,9383.00,115613.00,64300,20240326,-31.03,43750,20250305,1.37,48000,-7.60,20250102,43750,1.37,20250305,64300,-31.03,20240326,43750,1.37,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
 20250306,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,100,2,0.23,54721550,1238,22.57,44250,44550,43900,57500,31000,44250,44201.58,4.59,0,-117,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2222,4.73,0.38,12,0.02,9383.00,115613.00,64300,20240326,-31.03,43750,20250305,1.37,48000,-7.60,20250102,43750,1.37,20250305,64300,-31.03,20240326,43750,1.37,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N

001680/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24600,0,3,0.00,4106557400,165346,69.47,24600,25350,24450,31950,17250,24600,24836.61,17.70,0,-2653,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8523,13.21,0.67,12,0.48,1862.00,36679.00,30900,20240617,-20.39,18290,20250123,34.50,25400,-3.15,20250306,18290,34.50,20250123,30900,-20.39,20240617,18290,34.50,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,139,N,00,N
+20250307,150123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24550,-50,5,-0.20,3873827200,155889,65.49,24600,25350,24450,31950,17250,24600,24849.92,17.70,0,-5462,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8506,13.18,0.67,12,0.45,1862.00,36679.00,30900,20240617,-20.55,18290,20250123,34.23,25400,-3.35,20250306,18290,34.23,20250123,30900,-20.55,20240617,18290,34.23,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N
+20250307,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24650,50,2,0.20,3209947625,128853,54.13,24600,25350,24450,31950,17250,24600,24911.73,17.70,0,-11135,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8541,13.24,0.67,12,0.37,1862.00,36679.00,30900,20240617,-20.23,18290,20250123,34.77,25400,-2.95,20250306,18290,34.77,20250123,30900,-20.23,20240617,18290,34.77,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N
+20250307,130123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24750,150,2,0.61,2704851975,108384,45.54,24600,25350,24450,31950,17250,24600,24956.23,17.70,0,-12561,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8575,13.29,0.67,12,0.31,1862.00,36679.00,30900,20240617,-19.90,18290,20250123,35.32,25400,-2.56,20250306,18290,35.32,20250123,30900,-19.90,20240617,18290,35.32,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N
+20250307,120123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24750,150,2,0.61,2497831675,100024,42.02,24600,25350,24450,31950,17250,24600,24972.36,17.70,0,-11181,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8575,13.29,0.67,12,0.29,1862.00,36679.00,30900,20240617,-19.90,18290,20250123,35.32,25400,-2.56,20250306,18290,35.32,20250123,30900,-19.90,20240617,18290,35.32,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N
+20250307,110122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24800,200,2,0.81,2186794700,87470,36.75,24600,25350,24450,31950,17250,24600,25000.56,17.70,0,-9815,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8593,13.32,0.68,12,0.25,1862.00,36679.00,30900,20240617,-19.74,18290,20250123,35.59,25400,-2.36,20250306,18290,35.59,20250123,30900,-19.74,20240617,18290,35.59,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N
+20250307,100123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24750,150,2,0.61,1902780450,76005,31.93,24600,25350,24450,31950,17250,24600,25035.00,17.70,0,-4864,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8575,13.29,0.67,12,0.22,1862.00,36679.00,30900,20240617,-19.90,18290,20250123,35.32,25400,-2.56,20250306,18290,35.32,20250123,30900,-19.90,20240617,18290,35.32,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N
+20250307,090123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24550,-50,5,-0.20,33738900,1369,0.58,24600,24850,24550,31950,17250,24600,24645.25,17.70,0,-531,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8506,13.18,0.67,12,0.00,1862.00,36679.00,30900,20240617,-20.55,18290,20250123,34.23,25400,-3.35,20250306,18290,34.23,20250123,30900,-20.55,20240617,18290,34.23,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N
 20250306,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24600,-450,5,-1.80,5830209550,235908,61.52,25400,25400,24450,32550,17550,25050,24713.94,17.59,0,34727,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8523,13.21,0.67,12,0.68,1862.00,36679.00,30900,20240617,-20.39,18290,20250123,34.50,25400,-3.15,20250306,18290,34.50,20250123,30900,-20.39,20240617,18290,34.50,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,190,N,00,N
 20250306,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24500,-550,5,-2.20,5331100850,215604,56.23,25400,25400,24450,32550,17550,25050,24726.35,17.59,0,27240,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8489,13.16,0.67,12,0.62,1862.00,36679.00,30900,20240617,-20.71,18290,20250123,33.95,25400,-3.54,20250306,18290,33.95,20250123,30900,-20.71,20240617,18290,33.95,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
 20250306,140123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24850,-200,5,-0.80,4133517800,167052,43.57,25400,25400,24450,32550,17550,25050,24743.90,17.59,0,22989,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8610,13.35,0.68,12,0.48,1862.00,36679.00,30900,20240617,-19.58,18290,20250123,35.87,25400,-2.17,20250306,18290,35.87,20250123,30900,-19.58,20240617,18290,35.87,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N

001720/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84200,0,3,0.00,634648900,7586,162.55,83800,84400,82700,109400,59000,84200,83660.55,7.07,0,4120,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13842,9.70,0.77,03,0.05,8677.00,109160.00,89000,20250217,-5.39,62400,20240401,34.94,89000,-5.39,20250217,75200,11.97,20250123,89000,-5.39,20250217,62400,34.94,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,29,N,00,N
+20250307,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84000,-200,5,-0.24,535406100,6406,137.26,83800,84000,82700,109400,59000,84200,83578.85,7.07,0,3351,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13810,9.68,0.77,03,0.04,8677.00,109160.00,89000,20250217,-5.62,62400,20240401,34.62,89000,-5.62,20250217,75200,11.70,20250123,89000,-5.62,20250217,62400,34.62,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N
+20250307,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83600,-600,5,-0.71,357923500,4290,91.92,83800,84000,82700,109400,59000,84200,83432.05,7.07,0,1551,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13744,9.63,0.77,03,0.03,8677.00,109160.00,89000,20250217,-6.07,62400,20240401,33.97,89000,-6.07,20250217,75200,11.17,20250123,89000,-6.07,20250217,62400,33.97,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N
+20250307,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83600,-600,5,-0.71,340464900,4081,87.44,83800,84000,82700,109400,59000,84200,83426.83,7.07,0,1449,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13744,9.63,0.77,03,0.02,8677.00,109160.00,89000,20250217,-6.07,62400,20240401,33.97,89000,-6.07,20250217,75200,11.17,20250123,89000,-6.07,20250217,62400,33.97,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N
+20250307,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83600,-600,5,-0.71,289208700,3467,74.29,83800,84000,82700,109400,59000,84200,83417.57,7.07,0,1032,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13744,9.63,0.77,03,0.02,8677.00,109160.00,89000,20250217,-6.07,62400,20240401,33.97,89000,-6.07,20250217,75200,11.17,20250123,89000,-6.07,20250217,62400,33.97,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N
+20250307,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83900,-300,5,-0.36,239040700,2867,61.43,83800,84000,82700,109400,59000,84200,83376.60,7.07,0,808,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13793,9.67,0.77,03,0.02,8677.00,109160.00,89000,20250217,-5.73,62400,20240401,34.46,89000,-5.73,20250217,75200,11.57,20250123,89000,-5.73,20250217,62400,34.46,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N
+20250307,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83500,-700,5,-0.83,139302100,1675,35.89,83800,83800,82700,109400,59000,84200,83165.43,7.07,0,264,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13727,9.62,0.76,03,0.01,8677.00,109160.00,89000,20250217,-6.18,62400,20240401,33.81,89000,-6.18,20250217,75200,11.04,20250123,89000,-6.18,20250217,62400,33.81,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N
+20250307,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83500,-700,5,-0.83,18654000,223,4.78,83800,83800,83500,109400,59000,84200,83650.22,7.07,0,-68,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13727,9.62,0.76,03,0.00,8677.00,109160.00,89000,20250217,-6.18,62400,20240401,33.81,89000,-6.18,20250217,75200,11.04,20250123,89000,-6.18,20250217,62400,33.81,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N
 20250306,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84200,-300,5,-0.36,352206000,4165,223.80,85100,87800,84100,109800,59200,84500,84563.27,7.07,0,-561,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13842,9.70,0.77,03,0.03,8677.00,109160.00,89000,20250217,-5.39,62400,20240401,34.94,89000,-5.39,20250217,75200,11.97,20250123,89000,-5.39,20250217,62400,34.94,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,240,N,00,N
 20250306,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84700,200,2,0.24,318791000,3769,202.53,85100,87800,84100,109800,59200,84500,84582.38,7.07,0,-632,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13925,9.76,0.78,03,0.02,8677.00,109160.00,89000,20250217,-4.83,62400,20240401,35.74,89000,-4.83,20250217,75200,12.63,20250123,89000,-4.83,20250217,62400,35.74,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
 20250306,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85200,700,2,0.83,248285900,2936,157.76,85100,87800,84100,109800,59200,84500,84566.04,7.07,0,-826,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,14007,9.82,0.78,03,0.02,8677.00,109160.00,89000,20250217,-4.27,62400,20240401,36.54,89000,-4.27,20250217,75200,13.30,20250123,89000,-4.27,20250217,62400,36.54,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N

001740/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4380,-95,5,-2.12,1054412350,239161,133.51,4460,4460,4375,5810,3135,4475,4409.00,14.65,0,12773,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9692,-1460.00,0.44,12,0.11,-3.00,9861.00,6760,20240229,-35.21,4005,20250203,9.36,4875,-10.15,20250225,4005,9.36,20250203,6520,-32.82,20240326,4005,9.36,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,443,N,00,N
+20250307,150124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4390,-85,5,-1.90,913235855,206980,115.55,4460,4460,4375,5810,3135,4475,4412.19,14.65,0,17321,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9714,-1463.33,0.45,12,0.09,-3.00,9861.00,6760,20240229,-35.06,4005,20250203,9.61,4875,-9.95,20250225,4005,9.61,20250203,6520,-32.67,20240326,4005,9.61,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N
+20250307,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4415,-60,5,-1.34,590205555,133409,74.48,4460,4460,4405,5810,3135,4475,4424.03,14.65,0,20144,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9769,-1471.67,0.45,12,0.06,-3.00,9861.00,6760,20240229,-34.69,4005,20250203,10.24,4875,-9.44,20250225,4005,10.24,20250203,6520,-32.29,20240326,4005,10.24,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N
+20250307,130123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4415,-60,5,-1.34,463239804,104631,58.41,4460,4460,4405,5810,3135,4475,4427.37,14.65,0,20043,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9769,-1471.67,0.45,12,0.05,-3.00,9861.00,6760,20240229,-34.69,4005,20250203,10.24,4875,-9.44,20250225,4005,10.24,20250203,6520,-32.29,20240326,4005,10.24,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N
+20250307,120124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4425,-50,5,-1.12,295908979,66769,37.27,4460,4460,4405,5810,3135,4475,4431.83,14.65,0,13506,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9792,-1475.00,0.45,12,0.03,-3.00,9861.00,6760,20240229,-34.54,4005,20250203,10.49,4875,-9.23,20250225,4005,10.49,20250203,6520,-32.13,20240326,4005,10.49,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N
+20250307,110123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4435,-40,5,-0.89,203515894,45922,25.64,4460,4460,4405,5810,3135,4475,4431.77,14.65,0,11860,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9814,-1478.33,0.45,12,0.02,-3.00,9861.00,6760,20240229,-34.39,4005,20250203,10.74,4875,-9.03,20250225,4005,10.74,20250203,6520,-31.98,20240326,4005,10.74,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N
+20250307,100123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4430,-45,5,-1.01,117614649,26541,14.82,4460,4460,4405,5810,3135,4475,4431.43,14.65,0,2774,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9803,-1476.67,0.45,12,0.01,-3.00,9861.00,6760,20240229,-34.47,4005,20250203,10.61,4875,-9.13,20250225,4005,10.61,20250203,6520,-32.06,20240326,4005,10.61,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N
+20250307,090124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4430,-45,5,-1.01,5781945,1302,0.73,4460,4460,4420,5810,3135,4475,4440.82,14.65,0,-172,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9803,-1476.67,0.45,12,0.00,-3.00,9861.00,6760,20240229,-34.47,4005,20250203,10.61,4875,-9.13,20250225,4005,10.61,20250203,6520,-32.06,20240326,4005,10.61,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N
 20250306,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4475,35,2,0.79,796783286,178856,80.01,4425,4485,4425,5770,3110,4440,4454.88,14.65,0,1580,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9902,-1491.67,0.45,12,0.08,-3.00,9861.00,6760,20240229,-33.80,4005,20250203,11.74,4875,-8.21,20250225,4005,11.74,20250203,6520,-31.37,20240326,4005,11.74,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,917,N,00,N
 20250306,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4440,0,3,0.00,698533906,156856,70.17,4425,4485,4425,5770,3110,4440,4453.35,14.65,0,-2008,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9825,-1480.00,0.45,12,0.07,-3.00,9861.00,6760,20240229,-34.32,4005,20250203,10.86,4875,-8.92,20250225,4005,10.86,20250203,6520,-31.90,20240326,4005,10.86,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
 20250306,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,10,2,0.23,542425421,121730,54.45,4425,4485,4425,5770,3110,4440,4455.97,14.65,0,1541,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9847,-1483.33,0.45,12,0.06,-3.00,9861.00,6760,20240229,-34.17,4005,20250203,11.11,4875,-8.72,20250225,4005,11.11,20250203,6520,-31.75,20240326,4005,11.11,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N

001750/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12050,-150,5,-1.23,270721480,22406,109.50,12150,12250,12000,15860,8540,12200,12083.14,11.29,0,-3266,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1534,4.55,0.33,12,0.18,2649.00,36995.00,19410,20240805,-37.92,10010,20240417,20.38,12850,-6.23,20250226,11350,6.17,20250114,19410,-37.92,20240805,10010,20.38,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N
+20250307,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-110,5,-0.90,243836020,20181,98.63,12150,12250,12000,15860,8540,12200,12082.45,11.29,0,-2966,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1539,4.56,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11350,6.52,20250114,19410,-37.71,20240805,10010,20.78,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N
+20250307,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,-60,5,-0.49,78928840,6489,31.71,12150,12250,12130,15860,8540,12200,12163.48,11.29,0,-1969,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1545,4.58,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.45,10010,20240417,21.28,12850,-5.53,20250226,11350,6.96,20250114,19410,-37.45,20240805,10010,21.28,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N
+20250307,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12170,-30,5,-0.25,60819610,4998,24.43,12150,12250,12130,15860,8540,12200,12168.79,11.29,0,-1367,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1549,4.59,0.33,12,0.04,2649.00,36995.00,19410,20240805,-37.30,10010,20240417,21.58,12850,-5.29,20250226,11350,7.22,20250114,19410,-37.30,20240805,10010,21.58,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N
+20250307,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12130,-70,5,-0.57,55853020,4589,22.43,12150,12250,12130,15860,8540,12200,12171.07,11.29,0,-1056,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1544,4.58,0.33,12,0.04,2649.00,36995.00,19410,20240805,-37.51,10010,20240417,21.18,12850,-5.60,20250226,11350,6.87,20250114,19410,-37.51,20240805,10010,21.18,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N
+20250307,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,10,2,0.08,26524480,2176,10.63,12150,12250,12140,15860,8540,12200,12189.56,11.29,0,-288,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1554,4.61,0.33,12,0.02,2649.00,36995.00,19410,20240805,-37.09,10010,20240417,21.98,12850,-4.98,20250226,11350,7.58,20250114,19410,-37.09,20240805,10010,21.98,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N
+20250307,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12200,0,3,0.00,19546600,1605,7.84,12150,12250,12140,15860,8540,12200,12178.57,11.29,0,-282,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1553,4.61,0.33,12,0.01,2649.00,36995.00,19410,20240805,-37.15,10010,20240417,21.88,12850,-5.06,20250226,11350,7.49,20250114,19410,-37.15,20240805,10010,21.88,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N
+20250307,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12150,-50,5,-0.41,121500,10,0.05,12150,12150,12150,15860,8540,12200,12150.00,11.29,0,-9,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1547,4.59,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.40,10010,20240417,21.38,12850,-5.45,20250226,11350,7.05,20250114,19410,-37.40,20240805,10010,21.38,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N
 20250306,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12200,-30,5,-0.25,250306690,20462,106.05,12330,12330,12180,15890,8570,12230,12232.77,11.32,0,-2866,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1553,4.61,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.15,10010,20240417,21.88,12850,-5.06,20250226,11350,7.49,20250114,19410,-37.15,20240805,10010,21.88,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,10,N,00,N
 20250306,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12240,10,2,0.08,240004700,19619,101.68,12330,12330,12180,15890,8570,12230,12233.28,11.32,0,-2671,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1558,4.62,0.33,12,0.15,2649.00,36995.00,19410,20240805,-36.94,10010,20240417,22.28,12850,-4.75,20250226,11350,7.84,20250114,19410,-36.94,20240805,10010,22.28,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
 20250306,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12230,0,3,0.00,211133980,17259,89.45,12330,12330,12180,15890,8570,12230,12233.27,11.32,0,-2649,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1557,4.62,0.33,12,0.14,2649.00,36995.00,19410,20240805,-36.99,10010,20240417,22.18,12850,-4.82,20250226,11350,7.75,20250114,19410,-36.99,20240805,10010,22.18,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N

001770/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15000,480,2,3.31,20003750,1369,173.29,14550,15000,14520,18870,10170,14520,14611.94,0.00,0,-9,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,182,164.84,0.36,12,0.11,91.00,42198.00,21200,20240223,-29.25,13150,20241209,14.07,15400,-2.60,20250117,13640,9.97,20250102,20200,-25.74,20240315,13150,14.07,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
+20250307,150124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14570,50,2,0.34,6295740,433,54.81,14550,14800,14520,18870,10170,14520,14539.82,0.00,0,-21,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,177,160.11,0.35,12,0.04,91.00,42198.00,21200,20240223,-31.27,13150,20241209,10.80,15400,-5.39,20250117,13640,6.82,20250102,20200,-27.87,20240315,13150,10.80,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
+20250307,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14520,0,3,0.00,5086440,350,44.30,14550,14800,14520,18870,10170,14520,14532.69,0.00,0,-21,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,176,159.56,0.34,12,0.03,91.00,42198.00,21200,20240223,-31.51,13150,20241209,10.42,15400,-5.71,20250117,13640,6.45,20250102,20200,-28.12,20240315,13150,10.42,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
+20250307,130124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14520,0,3,0.00,4433040,305,38.61,14550,14800,14520,18870,10170,14520,14534.56,0.00,0,-21,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,176,159.56,0.34,12,0.03,91.00,42198.00,21200,20240223,-31.51,13150,20241209,10.42,15400,-5.71,20250117,13640,6.45,20250102,20200,-28.12,20240315,13150,10.42,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
+20250307,120124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14530,10,2,0.07,2951090,203,25.70,14550,14800,14520,18870,10170,14520,14537.39,0.00,0,-11,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,177,159.67,0.34,12,0.02,91.00,42198.00,21200,20240223,-31.46,13150,20241209,10.49,15400,-5.65,20250117,13640,6.52,20250102,20200,-28.07,20240315,13150,10.49,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
+20250307,110123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14600,80,2,0.55,2805730,193,24.43,14550,14800,14520,18870,10170,14520,14537.46,0.00,0,-11,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,177,160.44,0.35,12,0.02,91.00,42198.00,21200,20240223,-31.13,13150,20241209,11.03,15400,-5.19,20250117,13640,7.04,20250102,20200,-27.72,20240315,13150,11.03,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
+20250307,100124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14600,80,2,0.55,567360,39,4.94,14550,14800,14520,18870,10170,14520,14547.69,0.00,0,0,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,177,160.44,0.35,12,0.00,91.00,42198.00,21200,20240223,-31.13,13150,20241209,11.03,15400,-5.19,20250117,13640,7.04,20250102,20200,-27.72,20240315,13150,11.03,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
+20250307,090124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14520,0,3,0.00,0,0,0.00,0,0,0,18870,10170,14520,0.00,0.00,0,0,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,176,159.56,0.34,12,0.00,91.00,42198.00,21200,20240223,-31.51,13150,20241209,10.42,15400,-5.71,20250117,13640,6.45,20250102,20200,-28.12,20240315,13150,10.42,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
 20250306,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14520,60,2,0.41,11555000,790,46.66,14460,14800,14460,18790,10130,14460,14626.58,0.00,0,0,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,176,159.56,0.34,12,0.07,91.00,42198.00,21200,20240222,-31.51,13150,20241209,10.42,15400,-5.71,20250117,13640,6.45,20250102,20200,-28.12,20240315,13150,10.42,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
 20250306,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14480,20,2,0.14,10611180,725,42.82,14460,14800,14460,18790,10130,14460,14636.11,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,176,159.12,0.34,12,0.06,91.00,42198.00,21200,20240222,-31.70,13150,20241209,10.11,15400,-5.97,20250117,13640,6.16,20250102,20200,-28.32,20240315,13150,10.11,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
 20250306,140124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14530,70,2,0.48,8308860,566,33.43,14460,14800,14460,18790,10130,14460,14679.96,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,177,159.67,0.34,12,0.05,91.00,42198.00,21200,20240222,-31.46,13150,20241209,10.49,15400,-5.65,20250117,13640,6.52,20250102,20200,-28.07,20240315,13150,10.49,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N

001780/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2245,-15,5,-0.66,2017004753,887949,195.73,2260,2310,2230,2935,1585,2260,2271.53,2.03,0,-67603,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2174,11.40,0.78,12,0.92,197.00,2883.00,4520,20240326,-50.33,1755,20241209,27.92,2400,-6.46,20250211,1921,16.87,20250203,4520,-50.33,20240326,1755,27.92,20241209,3.05,N,001780,500,484 억,,1965643,N,N,231,N,00,N
+20250307,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,5,2,0.22,1887396033,830336,183.03,2260,2310,2230,2935,1585,2260,2273.05,2.03,0,-56969,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2193,11.50,0.79,12,0.86,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N
+20250307,140124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2255,-5,5,-0.22,1713995948,753189,166.03,2260,2310,2230,2935,1585,2260,2275.65,2.03,0,-47882,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2184,11.45,0.78,12,0.78,197.00,2883.00,4520,20240326,-50.11,1755,20241209,28.49,2400,-6.04,20250211,1921,17.39,20250203,4520,-50.11,20240326,1755,28.49,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N
+20250307,130124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,15,2,0.66,1487901268,653392,144.03,2260,2310,2230,2935,1585,2260,2277.20,2.03,0,-42811,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2203,11.55,0.79,12,0.67,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N
+20250307,120124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2255,-5,5,-0.22,425427995,188217,41.49,2260,2280,2230,2935,1585,2260,2260.31,2.03,0,23650,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2184,11.45,0.78,12,0.19,197.00,2883.00,4520,20240326,-50.11,1755,20241209,28.49,2400,-6.04,20250211,1921,17.39,20250203,4520,-50.11,20240326,1755,28.49,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N
+20250307,110124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,5,2,0.22,311157910,137716,30.36,2260,2280,2230,2935,1585,2260,2259.42,2.03,0,15296,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2193,11.50,0.79,12,0.14,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N
+20250307,100124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2270,10,2,0.44,195815133,86906,19.16,2260,2275,2230,2935,1585,2260,2253.18,2.03,0,-679,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2198,11.52,0.79,12,0.09,197.00,2883.00,4520,20240326,-49.78,1755,20241209,29.34,2400,-5.42,20250211,1921,18.17,20250203,4520,-49.78,20240326,1755,29.34,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N
+20250307,090125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2240,-20,5,-0.88,12120440,5374,1.18,2260,2260,2235,2935,1585,2260,2255.38,2.03,0,-635,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2169,11.37,0.78,12,0.01,197.00,2883.00,4520,20240326,-50.44,1755,20241209,27.64,2400,-6.67,20250211,1921,16.61,20250203,4520,-50.44,20240326,1755,27.64,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N
 20250306,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,-15,5,-0.66,1021932182,450242,79.82,2290,2300,2240,2955,1595,2275,2269.74,2.01,0,12492,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2188,11.47,0.78,12,0.46,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.06,N,001780,500,484 억,,1950109,N,N,519,N,00,N
 20250306,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,-25,5,-1.10,976624102,430158,76.26,2290,2300,2240,2955,1595,2275,2270.38,2.01,0,13955,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2179,11.42,0.78,12,0.44,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
 20250306,140124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,-15,5,-0.66,757678212,332839,59.01,2290,2300,2255,2955,1595,2275,2276.41,2.01,0,46779,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2188,11.47,0.78,12,0.34,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N

001790/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,10,2,0.38,151645171,57091,149.31,2635,2670,2635,3450,1860,2655,2656.17,1.75,0,1273,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2390,7.86,0.46,12,0.06,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2595,2.70,20250304,3570,-25.35,20240617,2510,6.18,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N
+20250307,150125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,10,2,0.38,121834071,45850,119.91,2635,2670,2635,3450,1860,2655,2657.23,1.75,0,1250,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2390,7.86,0.46,12,0.05,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2595,2.70,20250304,3570,-25.35,20240617,2510,6.18,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N
+20250307,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,15,2,0.56,98721802,37143,97.14,2635,2670,2635,3450,1860,2655,2657.88,1.75,0,1241,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2395,7.88,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2595,2.89,20250304,3570,-25.21,20240617,2510,6.37,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N
+20250307,130124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,10,2,0.38,86130437,32412,84.77,2635,2665,2635,3450,1860,2655,2657.36,1.75,0,765,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2390,7.86,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2595,2.70,20250304,3570,-25.35,20240617,2510,6.18,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N
+20250307,120125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,10,2,0.38,66501122,25031,65.46,2635,2665,2635,3450,1860,2655,2656.75,1.75,0,148,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2390,7.86,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2595,2.70,20250304,3570,-25.35,20240617,2510,6.18,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N
+20250307,110124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2660,5,2,0.19,31326542,11803,30.87,2635,2660,2635,3450,1860,2655,2654.12,1.75,0,-276,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2386,7.85,0.46,12,0.01,339.00,5764.00,3570,20240617,-25.49,2510,20241209,5.98,2795,-4.83,20250116,2595,2.50,20250304,3570,-25.49,20240617,2510,5.98,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N
+20250307,100124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2660,5,2,0.19,15087832,5694,14.89,2635,2660,2635,3450,1860,2655,2649.78,1.75,0,-690,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2386,7.85,0.46,12,0.01,339.00,5764.00,3570,20240617,-25.49,2510,20241209,5.98,2795,-4.83,20250116,2595,2.50,20250304,3570,-25.49,20240617,2510,5.98,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N
+20250307,090125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2635,-20,5,-0.75,1620525,615,1.61,2635,2635,2635,3450,1860,2655,2635.00,1.75,0,0,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2364,7.77,0.46,12,0.00,339.00,5764.00,3570,20240617,-26.19,2510,20241209,4.98,2795,-5.72,20250116,2595,1.54,20250304,3570,-26.19,20240617,2510,4.98,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N
 20250306,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,10,2,0.38,101002110,38128,71.98,2660,2660,2640,3435,1855,2645,2649.01,1.75,0,-986,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2381,7.83,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2595,2.31,20250304,3570,-25.63,20240617,2510,5.78,20241209,1.39,N,001790,500,448 억,,1571291,N,N,23,N,00,N
 20250306,150124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,10,2,0.38,80597840,30421,57.43,2660,2660,2640,3435,1855,2645,2649.41,1.75,0,-568,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2381,7.83,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2595,2.31,20250304,3570,-25.63,20240617,2510,5.78,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N
 20250306,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,5,2,0.19,63334540,23909,45.14,2660,2660,2640,3435,1855,2645,2648.98,1.75,0,-560,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2377,7.82,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2595,2.12,20250304,3570,-25.77,20240617,2510,5.58,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N

001800/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15240,-100,5,-0.65,1925144345,126075,106.59,15340,15360,15170,19940,10740,15340,15269.83,8.60,0,43867,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9547,11.15,0.43,12,0.20,1367.00,35248.00,17090,20241031,-10.83,13700,20240419,11.24,15910,-4.21,20250224,14650,4.03,20250116,17090,-10.83,20241031,13700,11.24,20240419,0.14,N,001800,500,313 억,,5385946,N,N,138,N,00,N
+20250307,150125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15240,-100,5,-0.65,1722170380,112759,95.34,15340,15360,15170,19940,10740,15340,15273.02,8.60,0,42385,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9547,11.15,0.43,12,0.18,1367.00,35248.00,17090,20241031,-10.83,13700,20240419,11.24,15910,-4.21,20250224,14650,4.03,20250116,17090,-10.83,20241031,13700,11.24,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N
+20250307,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15260,-80,5,-0.52,1403427775,91854,77.66,15340,15360,15170,19940,10740,15340,15278.90,8.60,0,41696,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9560,11.16,0.43,12,0.15,1367.00,35248.00,17090,20241031,-10.71,13700,20240419,11.39,15910,-4.09,20250224,14650,4.16,20250116,17090,-10.71,20241031,13700,11.39,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N
+20250307,130125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15330,-10,5,-0.07,1192021880,78025,65.97,15340,15360,15170,19940,10740,15340,15277.44,8.60,0,37021,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9604,11.21,0.43,12,0.12,1367.00,35248.00,17090,20241031,-10.30,13700,20240419,11.90,15910,-3.65,20250224,14650,4.64,20250116,17090,-10.30,20241031,13700,11.90,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N
+20250307,120125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15290,-50,5,-0.33,861866765,56498,47.77,15340,15340,15170,19940,10740,15340,15254.82,8.60,0,24847,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9578,11.19,0.43,12,0.09,1367.00,35248.00,17090,20241031,-10.53,13700,20240419,11.61,15910,-3.90,20250224,14650,4.37,20250116,17090,-10.53,20241031,13700,11.61,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N
+20250307,110124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15280,-60,5,-0.39,311855300,20452,17.29,15340,15340,15170,19940,10740,15340,15248.16,8.60,0,3130,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9572,11.18,0.43,12,0.03,1367.00,35248.00,17090,20241031,-10.59,13700,20240419,11.53,15910,-3.96,20250224,14650,4.30,20250116,17090,-10.59,20241031,13700,11.53,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N
+20250307,100124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15250,-90,5,-0.59,204572435,13425,11.35,15340,15340,15170,19940,10740,15340,15238.17,8.60,0,772,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9553,11.16,0.43,12,0.02,1367.00,35248.00,17090,20241031,-10.77,13700,20240419,11.31,15910,-4.15,20250224,14650,4.10,20250116,17090,-10.77,20241031,13700,11.31,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N
+20250307,090125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15210,-130,5,-0.85,8976860,588,0.50,15340,15340,15210,19940,10740,15340,15266.77,8.60,0,-390,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9528,11.13,0.43,12,0.00,1367.00,35248.00,17090,20241031,-11.00,13700,20240419,11.02,15910,-4.40,20250224,14650,3.82,20250116,17090,-11.00,20241031,13700,11.02,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N
 20250306,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15340,190,2,1.25,1796900745,117646,86.09,15180,15360,15170,19690,10610,15150,15273.80,8.52,0,47710,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9610,11.22,0.44,12,0.19,1367.00,35248.00,17090,20241031,-10.24,13700,20240419,11.97,15910,-3.58,20250224,14650,4.71,20250116,17090,-10.24,20241031,13700,11.97,20240419,0.14,N,001800,500,313 억,,5338355,N,N,339,N,00,N
 20250306,150124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15260,110,2,0.73,1591093655,104191,76.25,15180,15360,15170,19690,10610,15150,15270.94,8.52,0,43887,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9560,11.16,0.43,12,0.17,1367.00,35248.00,17090,20241031,-10.71,13700,20240419,11.39,15910,-4.09,20250224,14650,4.16,20250116,17090,-10.71,20241031,13700,11.39,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N
 20250306,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15240,90,2,0.59,1346690550,88164,64.52,15180,15360,15170,19690,10610,15150,15274.84,8.52,0,41645,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9547,11.15,0.43,12,0.14,1367.00,35248.00,17090,20241031,-10.83,13700,20240419,11.24,15910,-4.21,20250224,14650,4.03,20250116,17090,-10.83,20241031,13700,11.24,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N

001810/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1461,-9,5,-0.61,7741045,5267,13.02,1470,1482,1456,1911,1029,1470,1469.73,0.49,0,-1101,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,323,-5.60,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.08,1340,20241210,9.03,1700,-14.06,20250102,1402,4.21,20250203,2120,-31.08,20240529,1340,9.03,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N
+20250307,150125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,0,3,0.00,6898048,4690,11.60,1470,1482,1456,1911,1029,1470,1470.80,0.49,0,-1024,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,325,-5.63,0.16,12,0.02,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N
+20250307,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,0,3,0.00,6887796,4683,11.58,1470,1482,1456,1911,1029,1470,1470.81,0.49,0,-1024,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,325,-5.63,0.16,12,0.02,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N
+20250307,130125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1471,1,2,0.07,6884856,4681,11.57,1470,1482,1456,1911,1029,1470,1470.81,0.49,0,-1024,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,326,-5.64,0.16,12,0.02,-261.00,8956.00,2120,20240529,-30.61,1340,20241210,9.78,1700,-13.47,20250102,1402,4.92,20250203,2120,-30.61,20240529,1340,9.78,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N
+20250307,120125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1481,11,2,0.75,6836263,4648,11.49,1470,1482,1456,1911,1029,1470,1470.80,0.49,0,-1031,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,328,-5.67,0.17,12,0.02,-261.00,8956.00,2120,20240529,-30.14,1340,20241210,10.52,1700,-12.88,20250102,1402,5.63,20250203,2120,-30.14,20240529,1340,10.52,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N
+20250307,110124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1482,12,2,0.82,5044051,3437,8.50,1470,1482,1456,1911,1029,1470,1467.57,0.49,0,-382,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,328,-5.68,0.17,12,0.02,-261.00,8956.00,2120,20240529,-30.09,1340,20241210,10.60,1700,-12.82,20250102,1402,5.71,20250203,2120,-30.09,20240529,1340,10.60,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N
+20250307,100125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1482,12,2,0.82,5044051,3437,8.50,1470,1482,1456,1911,1029,1470,1467.57,0.49,0,-382,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,328,-5.68,0.17,12,0.02,-261.00,8956.00,2120,20240529,-30.09,1340,20241210,10.60,1700,-12.82,20250102,1402,5.71,20250203,2120,-30.09,20240529,1340,10.60,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N
+20250307,090125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,0,3,0.00,3081120,2096,5.18,1470,1470,1470,1911,1029,1470,1470.00,0.49,0,0,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,325,-5.63,0.16,12,0.01,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N
 20250306,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,12,2,0.82,59960556,40041,706.07,1458,1555,1449,1895,1021,1458,1497.48,0.49,0,182,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,325,-5.63,0.16,12,0.18,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
 20250306,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1461,3,2,0.21,59504435,39730,700.58,1458,1555,1449,1895,1021,1458,1497.72,0.49,0,182,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,323,-5.60,0.16,12,0.18,-261.00,8956.00,2120,20240529,-31.08,1340,20241210,9.03,1700,-14.06,20250102,1402,4.21,20250203,2120,-31.08,20240529,1340,9.03,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
 20250306,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,12,2,0.82,58765042,39227,691.71,1458,1555,1449,1895,1021,1458,1498.08,0.49,0,182,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,325,-5.63,0.16,12,0.18,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N

001820/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28000,150,2,0.54,983741400,35099,80.40,27950,28300,27600,36200,19500,27850,28027.63,5.94,0,12820,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2911,13.99,1.19,12,0.34,2002.00,23561.00,54500,20240429,-48.62,23150,20241209,20.95,32800,-14.63,20250211,26750,4.67,20250102,54500,-48.62,20240429,23150,20.95,20241209,2.09,N,001820,1000,103 억,,617657,N,N,4,N,00,N
+20250307,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,0,3,0.00,941955550,33600,76.97,27950,28300,27600,36200,19500,27850,28034.39,5.94,0,12545,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2895,13.91,1.18,12,0.32,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26750,4.11,20250102,54500,-48.90,20240429,23150,20.30,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N
+20250307,140125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28200,350,2,1.26,835481800,29782,68.22,27950,28300,27600,36200,19500,27850,28053.25,5.94,0,11193,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2931,14.09,1.20,12,0.29,2002.00,23561.00,54500,20240429,-48.26,23150,20241209,21.81,32800,-14.02,20250211,26750,5.42,20250102,54500,-48.26,20240429,23150,21.81,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N
+20250307,130125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,100,2,0.36,564649600,20147,46.15,27950,28300,27600,36200,19500,27850,28026.49,5.94,0,4759,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2905,13.96,1.19,12,0.19,2002.00,23561.00,54500,20240429,-48.72,23150,20241209,20.73,32800,-14.79,20250211,26750,4.49,20250102,54500,-48.72,20240429,23150,20.73,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N
+20250307,120126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27825,-25,5,-0.09,474649125,16917,38.75,27950,28300,27600,36200,19500,27850,28057.52,5.94,0,2925,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2892,13.90,1.18,12,0.16,2002.00,23561.00,54500,20240429,-48.94,23150,20241209,20.19,32800,-15.17,20250211,26750,4.02,20250102,54500,-48.94,20240429,23150,20.19,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N
+20250307,110125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28000,150,2,0.54,383611450,13661,31.29,27950,28300,27600,36200,19500,27850,28080.77,5.94,0,4141,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2911,13.99,1.19,12,0.13,2002.00,23561.00,54500,20240429,-48.62,23150,20241209,20.95,32800,-14.63,20250211,26750,4.67,20250102,54500,-48.62,20240429,23150,20.95,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N
+20250307,100125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28050,200,2,0.72,275446700,9806,22.46,27950,28300,27600,36200,19500,27850,28089.61,5.94,0,3445,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2916,14.01,1.19,12,0.09,2002.00,23561.00,54500,20240429,-48.53,23150,20241209,21.17,32800,-14.48,20250211,26750,4.86,20250102,54500,-48.53,20240429,23150,21.17,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N
+20250307,090126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,50,2,0.18,9173750,329,0.75,27950,27950,27700,36200,19500,27850,27883.74,5.94,0,-183,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2900,13.94,1.18,12,0.00,2002.00,23561.00,54500,20240429,-48.81,23150,20241209,20.52,32800,-14.94,20250211,26750,4.30,20250102,54500,-48.81,20240429,23150,20.52,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N
 20250306,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,-650,5,-2.28,1215918100,43429,183.26,28500,28700,27750,37050,19950,28500,27997.94,6.12,0,-17897,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2895,13.91,1.18,12,0.42,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26750,4.11,20250102,54500,-48.90,20240429,23150,20.30,20241209,2.09,N,001820,1000,103 억,,636196,N,N,31,N,00,N
 20250306,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27800,-700,5,-2.46,1184736350,42307,178.53,28500,28700,27750,37050,19950,28500,28003.32,6.12,0,-17607,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2890,13.89,1.18,12,0.41,2002.00,23561.00,54500,20240429,-48.99,23150,20241209,20.09,32800,-15.24,20250211,26750,3.93,20250102,54500,-48.99,20240429,23150,20.09,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
 20250306,140125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,-650,5,-2.28,951141200,33910,143.09,28500,28700,27800,37050,19950,28500,28048.99,6.12,0,-13438,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2895,13.91,1.18,12,0.33,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26750,4.11,20250102,54500,-48.90,20240429,23150,20.30,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N

001840/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160125,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1970,-17,5,-0.86,66214206,33535,63.08,1926,2010,1926,2580,1391,1987,1974.48,1.18,0,1184,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,439,-28.55,0.84,12,0.15,-69.00,2352.00,4000,20240802,-50.75,1926,20250307,2.28,3040,-35.20,20250103,1926,2.28,20250307,4000,-50.75,20240802,1926,2.28,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N
+20250307,150126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1982,-5,5,-0.25,58476316,29609,55.69,1926,2010,1926,2580,1391,1987,1974.95,1.18,0,1639,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,442,-28.72,0.84,12,0.13,-69.00,2352.00,4000,20240802,-50.45,1926,20250307,2.91,3040,-34.80,20250103,1926,2.91,20250307,4000,-50.45,20240802,1926,2.91,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N
+20250307,140125,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1995,8,2,0.40,45324132,22970,43.21,1926,2010,1926,2580,1391,1987,1973.19,1.18,0,2675,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,445,-28.91,0.85,12,0.10,-69.00,2352.00,4000,20240802,-50.13,1926,20250307,3.58,3040,-34.38,20250103,1926,3.58,20250307,4000,-50.13,20240802,1926,3.58,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N
+20250307,130126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1974,-13,5,-0.65,36020741,18304,34.43,1926,1985,1926,2580,1391,1987,1967.92,1.18,0,3900,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,440,-28.61,0.84,12,0.08,-69.00,2352.00,4000,20240802,-50.65,1926,20250307,2.49,3040,-35.07,20250103,1926,2.49,20250307,4000,-50.65,20240802,1926,2.49,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N
+20250307,120126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1972,-15,5,-0.75,33990387,17275,32.49,1926,1985,1926,2580,1391,1987,1967.61,1.18,0,3864,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,439,-28.58,0.84,12,0.08,-69.00,2352.00,4000,20240802,-50.70,1926,20250307,2.39,3040,-35.13,20250103,1926,2.39,20250307,4000,-50.70,20240802,1926,2.39,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N
+20250307,110125,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1982,-5,5,-0.25,29651461,15082,28.37,1926,1985,1926,2580,1391,1987,1966.02,1.18,0,3635,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,442,-28.72,0.84,12,0.07,-69.00,2352.00,4000,20240802,-50.45,1926,20250307,2.91,3040,-34.80,20250103,1926,2.91,20250307,4000,-50.45,20240802,1926,2.91,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N
+20250307,100125,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1965,-22,5,-1.11,16296103,8328,15.66,1926,1984,1926,2580,1391,1987,1956.78,1.18,0,-852,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,438,-28.48,0.84,12,0.04,-69.00,2352.00,4000,20240802,-50.88,1926,20250307,2.02,3040,-35.36,20250103,1926,2.02,20250307,4000,-50.88,20240802,1926,2.02,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N
+20250307,090126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1948,-39,5,-1.96,6268234,3248,6.11,1926,1984,1926,2580,1391,1987,1929.88,1.18,0,184,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,434,-28.23,0.83,12,0.01,-69.00,2352.00,4000,20240802,-51.30,1926,20250307,1.14,3040,-35.92,20250103,1926,1.14,20250307,4000,-51.30,20240802,1926,1.14,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N
 20250306,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1987,-43,5,-2.12,105862675,53088,73.38,2045,2045,1983,2635,1425,2030,1994.10,1.22,0,-19955,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,443,-28.80,0.84,12,0.24,-69.00,2352.00,4000,20240802,-50.33,1938,20250304,2.53,3040,-34.64,20250103,1938,2.53,20250304,4000,-50.33,20240802,1938,2.53,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
 20250306,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1995,-35,5,-1.72,100147865,50213,69.41,2045,2045,1983,2635,1425,2030,1994.46,1.22,0,-19545,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,445,-28.91,0.85,12,0.23,-69.00,2352.00,4000,20240802,-50.13,1938,20250304,2.94,3040,-34.38,20250103,1938,2.94,20250304,4000,-50.13,20240802,1938,2.94,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
 20250306,140125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1995,-35,5,-1.72,90380875,45324,62.65,2045,2045,1983,2635,1425,2030,1994.11,1.22,0,-19254,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,445,-28.91,0.85,12,0.20,-69.00,2352.00,4000,20240802,-50.13,1938,20250304,2.94,3040,-34.38,20250103,1938,2.94,20250304,4000,-50.13,20240802,1938,2.94,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N

001940/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19570,-50,5,-0.25,448759030,22862,100.78,19660,19810,19480,25500,13740,19620,19629.04,6.57,0,7004,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2774,3.48,0.28,12,0.16,5627.00,70799.00,27800,20240223,-29.60,18060,20250203,8.36,19960,-1.95,20250102,18060,8.36,20250203,27400,-28.58,20240315,18060,8.36,20250203,0.08,N,001940,1000,184 억,,931682,N,N,3,N,00,N
+20250307,150126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19570,-50,5,-0.25,417967480,21289,93.84,19660,19810,19480,25500,13740,19620,19633.03,6.57,0,7000,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2774,3.48,0.28,12,0.15,5627.00,70799.00,27800,20240223,-29.60,18060,20250203,8.36,19960,-1.95,20250102,18060,8.36,20250203,27400,-28.58,20240315,18060,8.36,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N
+20250307,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19580,-40,5,-0.20,380055420,19350,85.29,19660,19810,19480,25500,13740,19620,19641.11,6.57,0,6958,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2776,3.48,0.28,12,0.14,5627.00,70799.00,27800,20240223,-29.57,18060,20250203,8.42,19960,-1.90,20250102,18060,8.42,20250203,27400,-28.54,20240315,18060,8.42,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N
+20250307,130126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19690,70,2,0.36,349714380,17804,78.48,19660,19810,19480,25500,13740,19620,19642.46,6.57,0,7051,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2791,3.50,0.28,12,0.13,5627.00,70799.00,27800,20240223,-29.17,18060,20250203,9.03,19960,-1.35,20250102,18060,9.03,20250203,27400,-28.14,20240315,18060,9.03,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N
+20250307,120126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19720,100,2,0.51,321393620,16367,72.15,19660,19810,19480,25500,13740,19620,19636.68,6.57,0,7173,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2796,3.50,0.28,12,0.12,5627.00,70799.00,27800,20240223,-29.06,18060,20250203,9.19,19960,-1.20,20250102,18060,9.19,20250203,27400,-28.03,20240315,18060,9.19,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N
+20250307,110125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19560,-60,5,-0.31,161590780,8251,36.37,19660,19750,19480,25500,13740,19620,19584.39,6.57,0,3853,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2773,3.48,0.28,12,0.06,5627.00,70799.00,27800,20240223,-29.64,18060,20250203,8.31,19960,-2.00,20250102,18060,8.31,20250203,27400,-28.61,20240315,18060,8.31,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N
+20250307,100125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19620,0,3,0.00,76955030,3933,17.34,19660,19750,19480,25500,13740,19620,19566.50,6.57,0,1440,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2781,3.49,0.28,12,0.03,5627.00,70799.00,27800,20240223,-29.42,18060,20250203,8.64,19960,-1.70,20250102,18060,8.64,20250203,27400,-28.39,20240315,18060,8.64,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N
+20250307,090126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19570,-50,5,-0.25,8743440,445,1.96,19660,19660,19570,25500,13740,19620,19648.18,6.57,0,-239,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2774,3.48,0.28,12,0.00,5627.00,70799.00,27800,20240223,-29.60,18060,20250203,8.36,19960,-1.95,20250102,18060,8.36,20250203,27400,-28.58,20240315,18060,8.36,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N
 20250306,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19620,150,2,0.77,426643765,21823,202.25,19420,19700,19370,25300,13630,19470,19549.94,6.51,0,7435,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2781,3.49,0.28,12,0.15,5627.00,70799.00,27800,20240223,-29.42,18060,20250203,8.64,19960,-1.70,20250102,18060,8.64,20250203,27400,-28.39,20240315,18060,8.64,20250203,0.10,N,001940,1000,184 억,,923452,N,N,4,N,00,N
 20250306,150125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19510,40,2,0.21,421230045,21547,199.69,19420,19700,19370,25300,13630,19470,19549.36,6.51,0,7351,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2766,3.47,0.28,12,0.15,5627.00,70799.00,27800,20240223,-29.82,18060,20250203,8.03,19960,-2.25,20250102,18060,8.03,20250203,27400,-28.80,20240315,18060,8.03,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
 20250306,140126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19550,80,2,0.41,384310165,19657,182.18,19420,19700,19370,25300,13630,19470,19550.80,6.51,0,6880,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2771,3.47,0.28,12,0.14,5627.00,70799.00,27800,20240223,-29.68,18060,20250203,8.25,19960,-2.05,20250102,18060,8.25,20250203,27400,-28.65,20240315,18060,8.25,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N

002020/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18600,590,2,3.28,2523071765,135771,252.60,18030,18930,18030,23400,12610,18010,18583.71,5.22,0,11537,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2349,29.76,0.24,12,1.08,625.00,78295.00,20300,20240321,-8.37,12570,20241209,47.97,18930,-1.74,20250307,13650,36.26,20250203,20300,-8.37,20240321,12570,47.97,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
+20250307,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18480,470,2,2.61,2425598695,130513,242.82,18030,18930,18030,23400,12610,18010,18585.55,5.22,0,12559,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2333,29.57,0.24,12,1.03,625.00,78295.00,20300,20240321,-8.97,12570,20241209,47.02,18930,-2.38,20250307,13650,35.38,20250203,20300,-8.97,20240321,12570,47.02,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
+20250307,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18470,460,2,2.55,2276431355,122424,227.77,18030,18930,18030,23400,12610,18010,18595.13,5.22,0,13391,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2332,29.55,0.24,12,0.97,625.00,78295.00,20300,20240321,-9.01,12570,20241209,46.94,18930,-2.43,20250307,13650,35.31,20250203,20300,-9.01,20240321,12570,46.94,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
+20250307,130126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18510,500,2,2.78,2087329545,112203,208.75,18030,18930,18030,23400,12610,18010,18603.68,5.22,0,13932,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2337,29.62,0.24,12,0.89,625.00,78295.00,20300,20240321,-8.82,12570,20241209,47.26,18930,-2.22,20250307,13650,35.60,20250203,20300,-8.82,20240321,12570,47.26,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
+20250307,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18700,690,2,3.83,1795669505,96448,179.44,18030,18930,18030,23400,12610,18010,18618.64,5.22,0,13372,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2361,29.92,0.24,12,0.76,625.00,78295.00,20300,20240321,-7.88,12570,20241209,48.77,18930,-1.22,20250307,13650,37.00,20250203,20300,-7.88,20240321,12570,48.77,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
+20250307,110126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18850,840,2,4.66,1549503280,83287,154.96,18030,18930,18030,23400,12610,18010,18605.10,5.22,0,11023,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2380,30.16,0.24,12,0.66,625.00,78295.00,20300,20240321,-7.14,12570,20241209,49.96,18930,-0.42,20250307,13650,38.10,20250203,20300,-7.14,20240321,12570,49.96,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
+20250307,100126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18380,370,2,2.05,779534965,42242,78.59,18030,18660,18030,23400,12610,18010,18455.08,5.22,0,6076,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2321,29.41,0.23,12,0.33,625.00,78295.00,20300,20240321,-9.46,12570,20241209,46.22,18660,-1.50,20250307,13650,34.65,20250203,20300,-9.46,20240321,12570,46.22,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
+20250307,090126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18040,30,2,0.17,9337560,518,0.96,18030,18040,18030,23400,12610,18010,18030.05,5.22,0,-43,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2278,28.86,0.23,12,0.00,625.00,78295.00,20300,20240321,-11.13,12570,20241209,43.52,18270,-1.26,20250306,13650,32.16,20250203,20300,-11.13,20240321,12570,43.52,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
 20250306,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18010,140,2,0.78,966822360,53739,60.19,17910,18270,17690,23200,12510,17870,17991.06,5.27,0,-6584,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2274,28.82,0.23,12,0.43,625.00,78295.00,20300,20240321,-11.28,12570,20241209,43.28,18270,-1.42,20250306,13650,31.94,20250203,20300,-11.28,20240321,12570,43.28,20241209,1.72,N,002020,5000,631 억,,665686,N,N,2,N,00,N
 20250306,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18010,140,2,0.78,952667010,52952,59.30,17910,18270,17690,23200,12510,17870,17991.14,5.27,0,-6700,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2274,28.82,0.23,12,0.42,625.00,78295.00,20300,20240321,-11.28,12570,20241209,43.28,18270,-1.42,20250306,13650,31.94,20250203,20300,-11.28,20240321,12570,43.28,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
 20250306,140126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17970,100,2,0.56,858979600,47727,53.45,17910,18270,17690,23200,12510,17870,17997.77,5.27,0,-7627,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2269,28.75,0.23,12,0.38,625.00,78295.00,20300,20240321,-11.48,12570,20241209,42.96,18270,-1.64,20250306,13650,31.65,20250203,20300,-11.48,20240321,12570,42.96,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N

002030/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,260000,2000,2,0.78,343689500,1332,128.57,258000,260000,256500,335000,181000,258000,258025.15,7.91,0,490,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5459,6.02,0.50,12,0.06,43213.00,516270.00,279000,20240520,-6.81,190200,20240226,36.70,262000,-0.76,20250226,228500,13.79,20250106,279000,-6.81,20240520,198500,30.98,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N
+20250307,150127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-500,5,-0.19,315890000,1225,118.24,258000,259500,256500,335000,181000,258000,257869.39,7.91,0,480,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5406,5.96,0.50,12,0.06,43213.00,516270.00,279000,20240520,-7.71,190200,20240226,35.38,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,198500,29.72,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N
+20250307,140126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259000,1000,2,0.39,264384500,1026,99.03,258000,259000,256500,335000,181000,258000,257684.70,7.91,0,458,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5438,5.99,0.50,12,0.05,43213.00,516270.00,279000,20240520,-7.17,190200,20240226,36.17,262000,-1.15,20250226,228500,13.35,20250106,279000,-7.17,20240520,198500,30.48,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N
+20250307,130126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-500,5,-0.19,118150000,459,44.31,258000,259000,256500,335000,181000,258000,257407.41,7.91,0,203,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5406,5.96,0.50,12,0.02,43213.00,516270.00,279000,20240520,-7.71,190200,20240226,35.38,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,198500,29.72,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N
+20250307,120127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-500,5,-0.19,70560500,274,26.45,258000,259000,256500,335000,181000,258000,257520.07,7.91,0,122,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5406,5.96,0.50,12,0.01,43213.00,516270.00,279000,20240520,-7.71,190200,20240226,35.38,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,198500,29.72,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N
+20250307,110126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,-1000,5,-0.39,40933000,159,15.35,258000,259000,256500,335000,181000,258000,257440.25,7.91,0,51,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5396,5.95,0.50,12,0.01,43213.00,516270.00,279000,20240520,-7.89,190200,20240226,35.12,262000,-1.91,20250226,228500,12.47,20250106,279000,-7.89,20240520,198500,29.47,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N
+20250307,100126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-500,5,-0.19,11843500,46,4.44,258000,259000,256500,335000,181000,258000,257467.39,7.91,0,14,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5406,5.96,0.50,12,0.00,43213.00,516270.00,279000,20240520,-7.71,190200,20240226,35.38,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,198500,29.72,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N
+20250307,090127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-500,5,-0.19,1803000,7,0.68,258000,258000,257500,335000,181000,258000,257571.43,7.91,0,-3,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5406,5.96,0.50,12,0.00,43213.00,516270.00,279000,20240520,-7.71,190200,20240226,35.38,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,198500,29.72,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N
 20250306,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-2000,5,-0.77,267246000,1036,145.51,260500,260500,256500,338000,182000,260000,257959.46,7.91,0,-49,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5417,5.97,0.50,12,0.05,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,198500,29.97,20240307,0.08,N,002030,5000,109 억,,166092,N,N,1,N,00,N
 20250306,150126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,-3000,5,-1.15,176193000,683,95.93,260500,260500,257000,338000,182000,260000,257969.25,7.91,0,8,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5396,5.95,0.50,12,0.03,43213.00,516270.00,279000,20240520,-7.89,190200,20240226,35.12,262000,-1.91,20250226,228500,12.47,20250106,279000,-7.89,20240520,198500,29.47,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N
 20250306,140126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-2000,5,-0.77,103023000,399,56.04,260500,260500,257000,338000,182000,260000,258203.01,7.91,0,18,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5417,5.97,0.50,12,0.02,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,198500,29.97,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N

002070/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,836,-23,5,-2.68,54407745,63957,44.30,859,876,822,1116,602,859,850.69,0.94,0,1611,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,249,-3.20,0.28,12,0.21,-261.00,2957.00,1197,20241211,-30.16,730,20241115,14.52,965,-13.37,20250305,797,4.89,20250304,1197,-30.16,20241211,730,14.52,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N
+20250307,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,845,-14,5,-1.63,47241364,55437,38.40,859,876,822,1116,602,859,852.16,0.94,0,2689,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,252,-3.24,0.29,12,0.19,-261.00,2957.00,1197,20241211,-29.41,730,20241115,15.75,965,-12.44,20250305,797,6.02,20250304,1197,-29.41,20241211,730,15.75,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N
+20250307,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,855,-4,5,-0.47,35730457,41740,28.91,859,876,822,1116,602,859,856.02,0.94,0,3804,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,255,-3.28,0.29,12,0.14,-261.00,2957.00,1197,20241211,-28.57,730,20241115,17.12,965,-11.40,20250305,797,7.28,20250304,1197,-28.57,20241211,730,17.12,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N
+20250307,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,856,-3,5,-0.35,34547329,40352,27.95,859,876,822,1116,602,859,856.15,0.94,0,4344,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,255,-3.28,0.29,12,0.14,-261.00,2957.00,1197,20241211,-28.49,730,20241115,17.26,965,-11.30,20250305,797,7.40,20250304,1197,-28.49,20241211,730,17.26,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N
+20250307,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,869,10,2,1.16,32617866,38113,26.40,859,876,822,1116,602,859,855.82,0.94,0,4021,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,259,-3.33,0.29,12,0.13,-261.00,2957.00,1197,20241211,-27.40,730,20241115,19.04,965,-9.95,20250305,797,9.03,20250304,1197,-27.40,20241211,730,19.04,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N
+20250307,110126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,851,-8,5,-0.93,16351960,19296,13.37,859,859,822,1116,602,859,847.43,0.94,0,-1252,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,254,-3.26,0.29,12,0.06,-261.00,2957.00,1197,20241211,-28.91,730,20241115,16.58,965,-11.81,20250305,797,6.78,20250304,1197,-28.91,20241211,730,16.58,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N
+20250307,100126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,851,-8,5,-0.93,14502102,17119,11.86,859,859,822,1116,602,859,847.13,0.94,0,-1178,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,254,-3.26,0.29,12,0.06,-261.00,2957.00,1197,20241211,-28.91,730,20241115,16.58,965,-11.81,20250305,797,6.78,20250304,1197,-28.91,20241211,730,16.58,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N
+20250307,090127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,858,-1,5,-0.12,1264891,1473,1.02,859,859,858,1116,602,859,858.72,0.94,0,-430,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,256,-3.29,0.29,12,0.00,-261.00,2957.00,1197,20241211,-28.32,730,20241115,17.53,965,-11.09,20250305,797,7.65,20250304,1197,-28.32,20241211,730,17.53,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N
 20250306,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,859,-20,5,-2.28,124503146,144288,13.05,881,894,845,1142,616,879,862.91,0.92,0,4602,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,256,-3.29,0.29,12,0.48,-261.00,2957.00,1197,20241211,-28.24,730,20241115,17.67,965,-10.98,20250305,797,7.78,20250304,1197,-28.24,20241211,730,17.67,20241115,0.06,N,002070,500,148 억,,274786,N,N,8,N,00,N
 20250306,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,859,-20,5,-2.28,119369288,138286,12.51,881,894,845,1142,616,879,863.21,0.92,0,5371,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,256,-3.29,0.29,12,0.46,-261.00,2957.00,1197,20241211,-28.24,730,20241115,17.67,965,-10.98,20250305,797,7.78,20250304,1197,-28.24,20241211,730,17.67,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
 20250306,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,863,-16,5,-1.82,117956415,136633,12.36,881,894,845,1142,616,879,863.31,0.92,0,5284,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,257,-3.31,0.29,12,0.46,-261.00,2957.00,1197,20241211,-27.90,730,20241115,18.22,965,-10.57,20250305,797,8.28,20250304,1197,-27.90,20241211,730,18.22,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N

002100/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9070,-50,5,-0.55,125429850,13726,69.25,9120,9210,9060,11850,6390,9120,9138.12,0.54,0,-24,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1771,9.36,0.72,12,0.07,969.00,12519.00,10860,20240325,-16.48,8600,20241209,5.47,9550,-5.03,20250207,8930,1.57,20250304,10860,-16.48,20240325,8600,5.47,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N
+20250307,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,0,3,0.00,119430210,13065,65.92,9120,9210,9060,11850,6390,9120,9141.23,0.54,0,-17,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1780,9.41,0.73,12,0.07,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9550,-4.50,20250207,8930,2.13,20250304,10860,-16.02,20240325,8600,6.05,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N
+20250307,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9160,40,2,0.44,98327980,10747,54.22,9120,9210,9100,11850,6390,9120,9149.34,0.54,0,-60,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1788,9.45,0.73,12,0.06,969.00,12519.00,10860,20240325,-15.65,8600,20241209,6.51,9550,-4.08,20250207,8930,2.58,20250304,10860,-15.65,20240325,8600,6.51,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N
+20250307,130127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9180,60,2,0.66,69940990,7630,38.50,9120,9210,9100,11850,6390,9120,9166.58,0.54,0,-1792,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1792,9.47,0.73,12,0.04,969.00,12519.00,10860,20240325,-15.47,8600,20241209,6.74,9550,-3.87,20250207,8930,2.80,20250304,10860,-15.47,20240325,8600,6.74,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N
+20250307,120127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9190,70,2,0.77,62027690,6767,34.14,9120,9210,9100,11850,6390,9120,9166.20,0.54,0,-1221,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1794,9.48,0.73,12,0.03,969.00,12519.00,10860,20240325,-15.38,8600,20241209,6.86,9550,-3.77,20250207,8930,2.91,20250304,10860,-15.38,20240325,8600,6.86,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N
+20250307,110126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9190,70,2,0.77,52335020,5710,28.81,9120,9210,9100,11850,6390,9120,9165.50,0.54,0,-586,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1794,9.48,0.73,12,0.03,969.00,12519.00,10860,20240325,-15.38,8600,20241209,6.86,9550,-3.77,20250207,8930,2.91,20250304,10860,-15.38,20240325,8600,6.86,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N
+20250307,100126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9170,50,2,0.55,23324210,2552,12.88,9120,9170,9100,11850,6390,9120,9139.58,0.54,0,-24,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1790,9.46,0.73,12,0.01,969.00,12519.00,10860,20240325,-15.56,8600,20241209,6.63,9550,-3.98,20250207,8930,2.69,20250304,10860,-15.56,20240325,8600,6.63,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N
+20250307,090127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,0,3,0.00,2015520,221,1.12,9120,9120,9120,11850,6390,9120,9120.00,0.54,0,0,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1780,9.41,0.73,12,0.00,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9550,-4.50,20250207,8930,2.13,20250304,10860,-16.02,20240325,8600,6.05,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N
 20250306,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,10,2,0.11,180424695,19801,263.21,9050,9160,9050,11840,6380,9110,9111.90,0.51,0,4416,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1780,9.41,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9550,-4.50,20250207,8930,2.13,20250304,10860,-16.02,20240325,8600,6.05,20241209,0.54,N,002100,500,108 억,,100298,N,N,4,N,00,N
 20250306,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,10,2,0.11,177453545,19475,258.87,9050,9160,9050,11840,6380,9110,9111.86,0.51,0,4330,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1780,9.41,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9550,-4.50,20250207,8930,2.13,20250304,10860,-16.02,20240325,8600,6.05,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
 20250306,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,0,3,0.00,176569740,19378,257.58,9050,9160,9050,11840,6380,9110,9111.87,0.51,0,4388,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1779,9.40,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N

002140/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2895,-50,5,-1.70,846047693,289887,106.54,2955,2955,2890,3825,2065,2945,2918.54,3.52,0,19778,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,722,21.29,0.67,12,1.16,136.00,4309.00,3800,20241016,-23.82,2330,20240909,24.25,3120,-7.21,20250204,2580,12.21,20250102,3800,-23.82,20241016,2330,24.25,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
+20250307,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,-45,5,-1.53,811935253,278109,102.21,2955,2955,2890,3825,2065,2945,2919.49,3.52,0,21478,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,723,21.32,0.67,12,1.12,136.00,4309.00,3800,20241016,-23.68,2330,20240909,24.46,3120,-7.05,20250204,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
+20250307,140127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-25,5,-0.85,577765611,197412,72.55,2955,2955,2905,3825,2065,2945,2926.70,3.52,0,33857,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,728,21.47,0.68,12,0.79,136.00,4309.00,3800,20241016,-23.16,2330,20240909,25.32,3120,-6.41,20250204,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
+20250307,130127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2925,-20,5,-0.68,504442481,172347,63.34,2955,2955,2905,3825,2065,2945,2926.90,3.52,0,26782,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,729,21.51,0.68,12,0.69,136.00,4309.00,3800,20241016,-23.03,2330,20240909,25.54,3120,-6.25,20250204,2580,13.37,20250102,3800,-23.03,20241016,2330,25.54,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
+20250307,120127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2925,-20,5,-0.68,448656080,153231,56.31,2955,2955,2905,3825,2065,2945,2927.97,3.52,0,20072,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,729,21.51,0.68,12,0.61,136.00,4309.00,3800,20241016,-23.03,2330,20240909,25.54,3120,-6.25,20250204,2580,13.37,20250102,3800,-23.03,20241016,2330,25.54,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
+20250307,110127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,-15,5,-0.51,311105180,106041,38.97,2955,2955,2910,3825,2065,2945,2933.82,3.52,0,9365,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,731,21.54,0.68,12,0.43,136.00,4309.00,3800,20241016,-22.89,2330,20240909,25.75,3120,-6.09,20250204,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
+20250307,100127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2935,-10,5,-0.34,208910355,71066,26.12,2955,2955,2910,3825,2065,2945,2939.67,3.52,0,8621,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,732,21.58,0.68,12,0.28,136.00,4309.00,3800,20241016,-22.76,2330,20240909,25.97,3120,-5.93,20250204,2580,13.76,20250102,3800,-22.76,20241016,2330,25.97,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
+20250307,090127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,-15,5,-0.51,39516175,13386,4.92,2955,2955,2930,3825,2065,2945,2952.05,3.52,0,-3415,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,731,21.54,0.68,12,0.05,136.00,4309.00,3800,20241016,-22.89,2330,20240909,25.75,3120,-6.09,20250204,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
 20250306,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,799302238,271203,52.68,2940,2970,2930,3840,2070,2955,2947.24,3.53,0,-567,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,1.09,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,4,N,00,N
 20250306,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,749262628,254191,49.37,2940,2970,2930,3840,2070,2955,2947.63,3.53,0,-4260,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,1.02,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
 20250306,140127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,617841988,209478,40.69,2940,2970,2930,3840,2070,2955,2949.43,3.53,0,-4271,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,0.84,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N

002150/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250307,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,164647995,24633,158.22,6720,6740,6620,8690,4690,6690,6684.04,1.47,0,-3448,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.07,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N
+20250307,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,151711305,22692,145.75,6720,6740,6620,8690,4690,6690,6685.67,1.47,0,-3096,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.07,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N
+20250307,140127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,133826635,20009,128.52,6720,6740,6620,8690,4690,6690,6688.32,1.47,0,-2360,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.06,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N
+20250307,130127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,30,2,0.45,109098315,16312,104.77,6720,6740,6620,8690,4690,6690,6688.22,1.47,0,-1390,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2266,10.93,0.82,12,0.05,615.00,8182.00,8950,20240528,-24.92,6230,20241209,7.87,7010,-4.14,20250219,6350,5.83,20250203,8950,-24.92,20240528,6230,7.87,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N
+20250307,120128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,30,2,0.45,103553995,15485,99.46,6720,6740,6620,8690,4690,6690,6687.37,1.47,0,-1553,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2266,10.93,0.82,12,0.05,615.00,8182.00,8950,20240528,-24.92,6230,20241209,7.87,7010,-4.14,20250219,6350,5.83,20250203,8950,-24.92,20240528,6230,7.87,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N
+20250307,110127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,10,2,0.15,54430885,8166,52.45,6720,6720,6620,8690,4690,6690,6665.55,1.47,0,1383,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2259,10.89,0.82,12,0.02,615.00,8182.00,8950,20240528,-25.14,6230,20241209,7.54,7010,-4.42,20250219,6350,5.51,20250203,8950,-25.14,20240528,6230,7.54,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N
+20250307,100127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-20,5,-0.30,16351880,2461,15.81,6720,6720,6620,8690,4690,6690,6644.40,1.47,0,1876,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2249,10.85,0.82,12,0.01,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,7010,-4.85,20250219,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N
+20250307,090128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6710,20,2,0.30,40310,6,0.04,6720,6720,6710,8690,4690,6690,6718.33,1.47,0,2,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2263,10.91,0.82,12,0.00,615.00,8182.00,8950,20240528,-25.03,6230,20241209,7.70,7010,-4.28,20250219,6350,5.67,20250203,8950,-25.03,20240528,6230,7.70,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N
 20250306,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,103909020,15549,56.34,6690,6730,6650,8690,4690,6690,6682.68,1.47,0,-1964,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.05,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.14,N,002150,500,168 억,,496491,N,N,5,N,00,N
 20250306,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,99372500,14871,53.89,6690,6730,6650,8690,4690,6690,6682.30,1.47,0,-2013,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N
 20250306,140127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-20,5,-0.30,94464440,14137,51.23,6690,6730,6650,8690,4690,6690,6682.07,1.47,0,-1953,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2249,10.85,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,7010,-4.85,20250219,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N