Update 2025-04-19 11201 candle_day

003830/day/candle-day-250.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250418,108900,109800,109800,106300,132,14342800,00,0.00,N,5,-800,
 20250417,109700,110300,110300,108500,214,23263400,00,0.00,N,2,400,
 20250416,109300,109800,110100,108800,146,15930000,00,0.00,N,2,100,
 20250415,109200,106100,109200,106100,356,38327200,00,0.00,N,2,1000,

003830/min/candle-20250418.csv

@@ -0,0 +1,567 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250418,182500,14342800,108900,108900,108900,108900,6
+20250418,182400,14342800,108900,108900,108900,108900,0
+20250418,182300,14342800,108900,108900,108900,108900,0
+20250418,182200,14342800,108900,108900,108900,108900,0
+20250418,182100,14342800,108900,108900,108900,108900,0
+20250418,182000,14342800,108900,108900,108900,108900,0
+20250418,181900,14342800,108900,108900,108900,108900,0
+20250418,181800,14342800,108900,108900,108900,108900,0
+20250418,181700,14342800,108900,108900,108900,108900,0
+20250418,181600,14342800,108900,108900,108900,108900,0
+20250418,181500,14342800,108900,108900,108900,108900,0
+20250418,181400,14342800,108900,108900,108900,108900,0
+20250418,181300,14342800,108900,108900,108900,108900,0
+20250418,181200,14342800,108900,108900,108900,108900,0
+20250418,181100,14342800,108900,108900,108900,108900,0
+20250418,181000,14342800,108900,108900,108900,108900,0
+20250418,180900,14342800,108900,108900,108900,108900,0
+20250418,180800,14342800,108900,108900,108900,108900,0
+20250418,180700,14342800,108900,108900,108900,108900,0
+20250418,180600,14342800,108900,108900,108900,108900,0
+20250418,180500,14342800,108900,108900,108900,108900,0
+20250418,180400,14342800,108900,108900,108900,108900,0
+20250418,180300,14342800,108900,108900,108900,108900,0
+20250418,180200,14342800,108900,108900,108900,108900,0
+20250418,180100,14342800,108900,108900,108900,108900,0
+20250418,180000,14342800,108900,108900,108900,108900,0
+20250418,175900,14342800,108900,108900,108900,108900,0
+20250418,175800,14342800,108900,108900,108900,108900,0
+20250418,175700,14342800,108900,108900,108900,108900,0
+20250418,175600,14342800,108900,108900,108900,108900,0
+20250418,175500,14342800,108900,108900,108900,108900,6
+20250418,175400,14342800,108900,108900,108900,108900,0
+20250418,175300,14342800,108900,108900,108900,108900,0
+20250418,175200,14342800,108900,108900,108900,108900,0
+20250418,175100,14342800,108900,108900,108900,108900,0
+20250418,175000,14342800,108900,108900,108900,108900,0
+20250418,174900,14342800,108900,108900,108900,108900,0
+20250418,174800,14342800,108900,108900,108900,108900,0
+20250418,174700,14342800,108900,108900,108900,108900,0
+20250418,174600,14342800,108900,108900,108900,108900,0
+20250418,174500,14342800,108900,108900,108900,108900,0
+20250418,174400,14342800,108900,108900,108900,108900,0
+20250418,174300,14342800,108900,108900,108900,108900,0
+20250418,174200,14342800,108900,108900,108900,108900,0
+20250418,174100,14342800,108900,108900,108900,108900,0
+20250418,174000,14342800,108900,108900,108900,108900,0
+20250418,173900,14342800,108900,108900,108900,108900,0
+20250418,173800,14342800,108900,108900,108900,108900,0
+20250418,173700,14342800,108900,108900,108900,108900,0
+20250418,173600,14342800,108900,108900,108900,108900,0
+20250418,173500,14342800,108900,108900,108900,108900,0
+20250418,173400,14342800,108900,108900,108900,108900,0
+20250418,173300,14342800,108900,108900,108900,108900,0
+20250418,173200,14342800,108900,108900,108900,108900,0
+20250418,173100,14342800,108900,108900,108900,108900,0
+20250418,173000,14342800,108900,108900,108900,108900,0
+20250418,172900,14342800,108900,108900,108900,108900,0
+20250418,172800,14342800,108900,108900,108900,108900,0
+20250418,172700,14342800,108900,108900,108900,108900,0
+20250418,172600,14342800,108900,108900,108900,108900,0
+20250418,172500,14342800,108900,108900,108900,108900,6
+20250418,172400,14342800,108900,108900,108900,108900,0
+20250418,172300,14342800,108900,108900,108900,108900,0
+20250418,172200,14342800,108900,108900,108900,108900,0
+20250418,172100,14342800,108900,108900,108900,108900,0
+20250418,172000,14342800,108900,108900,108900,108900,0
+20250418,171900,14342800,108900,108900,108900,108900,0
+20250418,171800,14342800,108900,108900,108900,108900,0
+20250418,171700,14342800,108900,108900,108900,108900,0
+20250418,171600,14342800,108900,108900,108900,108900,0
+20250418,171500,14342800,108900,108900,108900,108900,0
+20250418,171400,14342800,108900,108900,108900,108900,0
+20250418,171300,14342800,108900,108900,108900,108900,0
+20250418,171200,14342800,108900,108900,108900,108900,0
+20250418,171100,14342800,108900,108900,108900,108900,0
+20250418,171000,14342800,108900,108900,108900,108900,0
+20250418,170900,14342800,108900,108900,108900,108900,0
+20250418,170800,14342800,108900,108900,108900,108900,0
+20250418,170700,14342800,108900,108900,108900,108900,0
+20250418,170600,14342800,108900,108900,108900,108900,0
+20250418,170500,14342800,108900,108900,108900,108900,0
+20250418,170400,14342800,108900,108900,108900,108900,0
+20250418,170300,14342800,108900,108900,108900,108900,0
+20250418,170200,14342800,108900,108900,108900,108900,0
+20250418,170100,14342800,108900,108900,108900,108900,0
+20250418,170000,14342800,108900,108900,108900,108900,0
+20250418,165900,14342800,108900,108900,108900,108900,0
+20250418,165800,14342800,108900,108900,108900,108900,0
+20250418,165700,14342800,108900,108900,108900,108900,0
+20250418,165600,14342800,108900,108900,108900,108900,0
+20250418,165500,14342800,108900,108900,108900,108900,6
+20250418,165400,14342800,108900,108900,108900,108900,0
+20250418,165300,14342800,108900,108900,108900,108900,0
+20250418,165200,14342800,108900,108900,108900,108900,0
+20250418,165100,14342800,108900,108900,108900,108900,0
+20250418,165000,14342800,108900,108900,108900,108900,0
+20250418,164900,14342800,108900,108900,108900,108900,0
+20250418,164800,14342800,108900,108900,108900,108900,0
+20250418,164700,14342800,108900,108900,108900,108900,0
+20250418,164600,14342800,108900,108900,108900,108900,0
+20250418,164500,14342800,108900,108900,108900,108900,0
+20250418,164400,14342800,108900,108900,108900,108900,0
+20250418,164300,14342800,108900,108900,108900,108900,0
+20250418,164200,14342800,108900,108900,108900,108900,0
+20250418,164100,14342800,108900,108900,108900,108900,0
+20250418,164000,14342800,108900,108900,108900,108900,0
+20250418,163900,14342800,108900,108900,108900,108900,0
+20250418,163800,14342800,108900,108900,108900,108900,0
+20250418,163700,14342800,108900,108900,108900,108900,0
+20250418,163600,14342800,108900,108900,108900,108900,0
+20250418,163500,14342800,108900,108900,108900,108900,0
+20250418,163400,14342800,108900,108900,108900,108900,0
+20250418,163300,14342800,108900,108900,108900,108900,0
+20250418,163200,14342800,108900,108900,108900,108900,0
+20250418,163100,14342800,108900,108900,108900,108900,0
+20250418,163000,14342800,108900,108900,108900,108900,0
+20250418,162900,14342800,108900,108900,108900,108900,0
+20250418,162800,14342800,108900,108900,108900,108900,0
+20250418,162700,14342800,108900,108900,108900,108900,0
+20250418,162600,14342800,108900,108900,108900,108900,0
+20250418,162500,14342800,108900,108900,108900,108900,6
+20250418,162400,14342800,108900,108900,108900,108900,0
+20250418,162300,14342800,108900,108900,108900,108900,0
+20250418,162200,14342800,108900,108900,108900,108900,0
+20250418,162100,14342800,108900,108900,108900,108900,0
+20250418,162000,14342800,108900,108900,108900,108900,0
+20250418,161900,14342800,108900,108900,108900,108900,0
+20250418,161800,14342800,108900,108900,108900,108900,0
+20250418,161700,14342800,108900,108900,108900,108900,0
+20250418,161600,14342800,108900,108900,108900,108900,0
+20250418,161500,14342800,108900,108900,108900,108900,0
+20250418,161400,14342800,108900,108900,108900,108900,0
+20250418,161300,14342800,108900,108900,108900,108900,0
+20250418,161200,14342800,108900,108900,108900,108900,0
+20250418,161100,14342800,108900,108900,108900,108900,0
+20250418,161000,14342800,108900,108900,108900,108900,0
+20250418,160900,14342800,108900,108900,108900,108900,0
+20250418,160800,14342800,108900,108900,108900,108900,0
+20250418,160700,14342800,108900,108900,108900,108900,0
+20250418,160600,14342800,108900,108900,108900,108900,0
+20250418,160500,14342800,108900,108900,108900,108900,0
+20250418,160400,14342800,108900,108900,108900,108900,0
+20250418,160300,14342800,108900,108900,108900,108900,0
+20250418,160200,14342800,108900,108900,108900,108900,0
+20250418,160100,14342800,108900,108900,108900,108900,0
+20250418,160000,14342800,108900,108900,108900,108900,0
+20250418,155900,14342800,108900,108900,108900,108900,0
+20250418,155800,14342800,108900,108900,108900,108900,0
+20250418,155700,14342800,108900,108900,108900,108900,0
+20250418,155600,14342800,108900,108900,108900,108900,0
+20250418,155500,14342800,108900,108900,108900,108900,6
+20250418,155400,14342800,108900,108900,108900,108900,0
+20250418,155300,14342800,108900,108900,108900,108900,0
+20250418,155200,14342800,108900,108900,108900,108900,0
+20250418,155100,14342800,108900,108900,108900,108900,0
+20250418,155000,14342800,108900,108900,108900,108900,0
+20250418,154900,14342800,108900,108900,108900,108900,0
+20250418,154800,14342800,108900,108900,108900,108900,0
+20250418,154700,14342800,108900,108900,108900,108900,0
+20250418,154600,14342800,108900,108900,108900,108900,0
+20250418,154500,14342800,108900,108900,108900,108900,0
+20250418,154400,14342800,108900,108900,108900,108900,0
+20250418,154300,14342800,108900,108900,108900,108900,0
+20250418,154200,14342800,108900,108900,108900,108900,0
+20250418,154100,14342800,108900,108900,108900,108900,0
+20250418,154000,14342800,108900,108900,108900,108900,0
+20250418,153900,14342800,108900,108900,108900,108900,0
+20250418,153800,14342800,108900,108900,108900,108900,0
+20250418,153700,14342800,108900,108900,108900,108900,0
+20250418,153600,14342800,108900,108900,108900,108900,0
+20250418,153500,14342800,108900,108900,108900,108900,0
+20250418,153400,14342800,108900,108900,108900,108900,0
+20250418,153300,14342800,108900,108900,108900,108900,0
+20250418,153200,14342800,108900,108900,108900,108900,0
+20250418,153100,14342800,108900,108900,108900,108900,0
+20250418,153000,14342800,108900,108900,108900,108900,6
+20250418,152900,13689400,109000,109000,109000,109000,0
+20250418,152800,13689400,109000,109000,109000,109000,0
+20250418,152700,13689400,109000,109000,109000,109000,0
+20250418,152600,13689400,109000,109000,109000,109000,0
+20250418,152500,13689400,109000,109000,109000,109000,0
+20250418,152400,13689400,109000,109000,109000,109000,0
+20250418,152300,13689400,109000,109000,109000,109000,0
+20250418,152200,13689400,109000,109000,109000,109000,0
+20250418,152100,13689400,109000,109000,109000,109000,0
+20250418,152000,13689400,109000,109000,109000,109000,0
+20250418,151900,13689400,109000,109000,109000,109000,0
+20250418,151800,13689400,109000,109000,109000,109000,0
+20250418,151700,13689400,109000,109000,109000,109000,0
+20250418,151600,13689400,109000,109000,109000,109000,0
+20250418,151500,13689400,109000,109000,109000,109000,0
+20250418,151400,13689400,109000,109000,109000,109000,0
+20250418,151300,13689400,109000,109000,109000,109000,0
+20250418,151200,13689400,109000,109000,109000,109000,0
+20250418,151100,13689400,109000,109000,109000,109000,0
+20250418,151000,13689400,109000,109000,109000,109000,0
+20250418,150900,13689400,109000,109000,109000,109000,0
+20250418,150800,13689400,109000,109000,109000,109000,0
+20250418,150700,13689400,109000,109000,109000,109000,0
+20250418,150600,13689400,109000,109000,109000,109000,0
+20250418,150500,13689400,109000,109000,109000,109000,0
+20250418,150400,13689400,109000,109000,109000,109000,0
+20250418,150300,13689400,109000,109000,109000,109000,0
+20250418,150200,13689400,109000,109000,109000,109000,0
+20250418,150100,13689400,109000,109000,109000,109000,0
+20250418,150000,13689400,109000,109000,109000,109000,0
+20250418,145900,13689400,109000,109000,109000,109000,0
+20250418,145800,13689400,109000,109000,109000,109000,0
+20250418,145700,13689400,109000,109000,109000,109000,0
+20250418,145600,13689400,109000,109000,109000,109000,0
+20250418,145500,13689400,109000,109000,109000,109000,0
+20250418,145400,13689400,109000,109000,109000,109000,0
+20250418,145300,13689400,109000,109000,109000,109000,0
+20250418,145200,13689400,109000,109000,109000,109000,0
+20250418,145100,13689400,109000,109000,109000,109000,0
+20250418,145000,13689400,109000,109000,109000,109000,0
+20250418,144900,13689400,109000,109000,109000,109000,0
+20250418,144800,13689400,109000,109000,109000,109000,0
+20250418,144700,13689400,109000,109000,109000,109000,0
+20250418,144600,13689400,109000,109000,109000,109000,0
+20250418,144500,13689400,109000,109000,109000,109000,0
+20250418,144400,13689400,109000,109000,109000,109000,0
+20250418,144300,13689400,109000,109000,109000,109000,0
+20250418,144200,13689400,109000,109000,109000,109000,0
+20250418,144100,13689400,109000,109000,109000,109000,0
+20250418,144000,13689400,109000,109000,109000,109000,0
+20250418,143900,13689400,109000,109000,109000,109000,0
+20250418,143800,13689400,109000,109000,109000,109000,0
+20250418,143700,13689400,109000,109000,109000,109000,0
+20250418,143600,13689400,109000,109000,109000,109000,0
+20250418,143500,13689400,109000,109000,109000,109000,0
+20250418,143400,13689400,109000,109000,109000,109000,0
+20250418,143300,13689400,109000,109000,109000,109000,0
+20250418,143200,13689400,109000,109000,109000,109000,0
+20250418,143100,13689400,109000,109000,109000,109000,0
+20250418,143000,13689400,109000,109000,109000,109000,0
+20250418,142900,13689400,109000,109000,109000,109000,0
+20250418,142800,13689400,109000,109000,109000,109000,0
+20250418,142700,13689400,109000,109000,109000,109000,0
+20250418,142600,13689400,109000,109000,109000,109000,0
+20250418,142500,13689400,109000,109000,109000,109000,0
+20250418,142400,13689400,109000,109000,109000,109000,0
+20250418,142300,13689400,109000,109000,109000,109000,0
+20250418,142200,13689400,109000,109000,109000,109000,0
+20250418,142100,13689400,109000,109000,109000,109000,0
+20250418,142000,13689400,109000,109000,109000,109000,0
+20250418,141900,13689400,109000,109000,109000,109000,0
+20250418,141800,13689400,109000,109000,109000,109000,0
+20250418,141700,13689400,109000,109000,109000,109000,0
+20250418,141600,13689400,109000,109000,109000,109000,0
+20250418,141500,13689400,109000,109000,109000,109000,0
+20250418,141400,13689400,109000,109000,109000,109000,0
+20250418,141300,13689400,109000,109000,109000,109000,0
+20250418,141200,13689400,109000,109000,109000,109000,0
+20250418,141100,13689400,109000,109000,109000,109000,0
+20250418,141000,13689400,109000,109000,109000,109000,0
+20250418,140900,13689400,109000,109000,109000,109000,0
+20250418,140800,13689400,109000,109000,109000,109000,0
+20250418,140700,13689400,109000,109000,109000,109000,80
+20250418,140600,4969400,109000,109000,109000,109000,0
+20250418,140500,4969400,109000,109000,109000,109000,0
+20250418,140400,4969400,109000,109000,109000,109000,0
+20250418,140300,4969400,109000,109000,109000,109000,0
+20250418,140200,4969400,109000,109000,109000,109000,0
+20250418,140100,4969400,109000,109000,109000,109000,0
+20250418,140000,4969400,109000,109000,109000,109000,0
+20250418,135900,4969400,109000,109000,109000,109000,0
+20250418,135800,4969400,109000,109000,109000,109000,0
+20250418,135700,4969400,109000,109000,109000,109000,0
+20250418,135600,4969400,109000,109000,109000,109000,0
+20250418,135500,4969400,109000,109000,109000,109000,0
+20250418,135400,4969400,109000,109000,109000,109000,0
+20250418,135300,4969400,109000,109000,109000,109000,0
+20250418,135200,4969400,109000,109000,109000,109000,0
+20250418,135100,4969400,109000,109000,109000,109000,0
+20250418,135000,4969400,109000,109000,109000,109000,0
+20250418,134900,4969400,109000,109000,109000,109000,0
+20250418,134800,4969400,109000,109000,109000,109000,0
+20250418,134700,4969400,109000,109000,109000,109000,0
+20250418,134600,4969400,109000,109000,109000,109000,0
+20250418,134500,4969400,109000,109000,109000,109000,0
+20250418,134400,4969400,109000,109000,109000,109000,0
+20250418,134300,4969400,109000,109000,109000,109000,0
+20250418,134200,4969400,109000,109000,109000,109000,0
+20250418,134100,4969400,109000,109000,109000,109000,0
+20250418,134000,4969400,109000,109000,109000,109000,0
+20250418,133900,4969400,109000,109000,109000,109000,0
+20250418,133800,4969400,109000,109000,109000,109000,0
+20250418,133700,4969400,109000,109000,109000,109000,0
+20250418,133600,4969400,109000,109000,109000,109000,0
+20250418,133500,4969400,109000,109000,109000,109000,0
+20250418,133400,4969400,109000,109000,109000,109000,0
+20250418,133300,4969400,109000,109000,109000,109000,0
+20250418,133200,4969400,109000,109000,109000,109000,0
+20250418,133100,4969400,109000,109000,109000,109000,0
+20250418,133000,4969400,109000,109000,109000,109000,0
+20250418,132900,4969400,109000,109000,109000,109000,0
+20250418,132800,4969400,109000,109000,109000,109000,0
+20250418,132700,4969400,109000,109000,109000,109000,0
+20250418,132600,4969400,109000,109000,109000,109000,0
+20250418,132500,4969400,109000,109000,109000,109000,0
+20250418,132400,4969400,109000,109000,109000,109000,0
+20250418,132300,4969400,109000,109000,109000,109000,0
+20250418,132200,4969400,109000,109000,109000,109000,0
+20250418,132100,4969400,109000,109000,109000,109000,0
+20250418,132000,4969400,109000,109000,109000,109000,0
+20250418,131900,4969400,109000,109000,109000,109000,0
+20250418,131800,4969400,109000,109000,109000,109000,0
+20250418,131700,4969400,109000,109000,109000,109000,0
+20250418,131600,4969400,109000,109000,109000,109000,0
+20250418,131500,4969400,109000,109000,109000,109000,0
+20250418,131400,4969400,109000,109000,109000,109000,0
+20250418,131300,4969400,109000,109000,109000,109000,0
+20250418,131200,4969400,109000,109000,109000,109000,0
+20250418,131100,4969400,109000,109000,109000,109000,0
+20250418,131000,4969400,109000,109000,109000,109000,0
+20250418,130900,4969400,109000,109000,109000,109000,0
+20250418,130800,4969400,109000,109000,109000,109000,0
+20250418,130700,4969400,109000,109000,109000,109000,0
+20250418,130600,4969400,109000,109000,109000,109000,0
+20250418,130500,4969400,109000,109000,109000,109000,0
+20250418,130400,4969400,109000,109000,109000,109000,0
+20250418,130300,4969400,109000,109000,109000,109000,0
+20250418,130200,4969400,109000,109000,109000,109000,0
+20250418,130100,4969400,109000,109000,109000,109000,0
+20250418,130000,4969400,109000,109000,109000,109000,0
+20250418,125900,4969400,109000,109000,109000,109000,0
+20250418,125800,4969400,109000,109000,109000,109000,0
+20250418,125700,4969400,109000,109000,109000,109000,0
+20250418,125600,4969400,109000,109000,109000,109000,0
+20250418,125500,4969400,109000,109000,109000,109000,0
+20250418,125400,4969400,109000,109000,109000,109000,0
+20250418,125300,4969400,109000,109000,109000,109000,0
+20250418,125200,4969400,109000,109000,109000,109000,0
+20250418,125100,4969400,109000,109000,109000,109000,0
+20250418,125000,4969400,109000,109000,109000,109000,0
+20250418,124900,4969400,109000,109000,109000,109000,0
+20250418,124800,4969400,109000,109000,109000,109000,0
+20250418,124700,4969400,109000,109000,109000,109000,0
+20250418,124600,4969400,109000,109000,109000,109000,0
+20250418,124500,4969400,109000,109000,109000,109000,0
+20250418,124400,4969400,109000,109000,109000,109000,0
+20250418,124300,4969400,109000,109000,109000,109000,0
+20250418,124200,4969400,109000,109000,109000,109000,0
+20250418,124100,4969400,109000,109000,109000,109000,0
+20250418,124000,4969400,109000,109000,109000,109000,0
+20250418,123900,4969400,109000,109000,109000,109000,0
+20250418,123800,4969400,109000,109000,109000,109000,0
+20250418,123700,4969400,109000,109000,109000,109000,0
+20250418,123600,4969400,109000,109000,109000,109000,0
+20250418,123500,4969400,109000,109000,109000,109000,0
+20250418,123400,4969400,109000,109000,109000,109000,0
+20250418,123300,4969400,109000,109000,109000,109000,0
+20250418,123200,4969400,109000,109000,109000,109000,0
+20250418,123100,4969400,109000,109000,109000,109000,0
+20250418,123000,4969400,109000,109000,109000,109000,0
+20250418,122900,4969400,109000,109000,109000,109000,0
+20250418,122800,4969400,109000,109000,109000,109000,0
+20250418,122700,4969400,109000,109000,109000,109000,0
+20250418,122600,4969400,109000,109000,109000,109000,0
+20250418,122500,4969400,109000,109000,109000,109000,0
+20250418,122400,4969400,109000,109000,109000,109000,0
+20250418,122300,4969400,109000,109000,109000,109000,0
+20250418,122200,4969400,109000,109000,109000,109000,0
+20250418,122100,4969400,109000,109000,109000,109000,0
+20250418,122000,4969400,109000,109000,109000,109000,0
+20250418,121900,4969400,109000,109000,109000,109000,0
+20250418,121800,4969400,109000,109000,109000,109000,0
+20250418,121700,4969400,109000,109000,109000,109000,0
+20250418,121600,4969400,109000,109000,109000,109000,0
+20250418,121500,4969400,109000,109000,109000,109000,0
+20250418,121400,4969400,109000,109000,109000,109000,0
+20250418,121300,4969400,109000,109000,109000,109000,0
+20250418,121200,4969400,109000,109000,109000,109000,0
+20250418,121100,4969400,109000,109000,109000,109000,0
+20250418,121000,4969400,109000,109000,109000,109000,0
+20250418,120900,4969400,109000,109000,109000,109000,0
+20250418,120800,4969400,109000,109000,109000,109000,0
+20250418,120700,4969400,109000,109000,109000,109000,0
+20250418,120600,4969400,109000,109000,109000,109000,0
+20250418,120500,4969400,109000,109000,109000,109000,0
+20250418,120400,4969400,109000,109000,109000,109000,0
+20250418,120300,4969400,109000,109000,109000,109000,0
+20250418,120200,4969400,109000,109000,109000,109000,0
+20250418,120100,4969400,109000,109000,109000,109000,0
+20250418,120000,4969400,109000,109000,109000,109000,0
+20250418,115900,4969400,109000,109000,109000,109000,0
+20250418,115800,4969400,109000,109000,109000,109000,0
+20250418,115700,4969400,109000,109000,109000,109000,0
+20250418,115600,4969400,109000,109000,109000,109000,0
+20250418,115500,4969400,109000,109000,109000,109000,0
+20250418,115400,4969400,109000,109000,109000,109000,0
+20250418,115300,4969400,109000,109000,109000,109000,0
+20250418,115200,4969400,109000,109000,109000,109000,0
+20250418,115100,4969400,109000,109000,109000,109000,0
+20250418,115000,4969400,109000,109000,109000,109000,0
+20250418,114900,4969400,109000,109000,109000,109000,0
+20250418,114800,4969400,109000,109000,109000,109000,0
+20250418,114700,4969400,109000,109000,109000,109000,0
+20250418,114600,4969400,109000,109000,109000,109000,0
+20250418,114500,4969400,109000,109000,109000,109000,0
+20250418,114400,4969400,109000,109000,109000,109000,0
+20250418,114300,4969400,109000,109000,109000,109000,0
+20250418,114200,4969400,109000,109000,109000,109000,0
+20250418,114100,4969400,109000,109000,109000,109000,0
+20250418,114000,4969400,109000,109000,109000,109000,0
+20250418,113900,4969400,109000,109000,109000,109000,0
+20250418,113800,4969400,109000,109000,109000,109000,0
+20250418,113700,4969400,109000,109000,109000,109000,0
+20250418,113600,4969400,109000,109000,109000,109000,0
+20250418,113500,4969400,109000,109000,109000,109000,0
+20250418,113400,4969400,109000,109000,109000,109000,0
+20250418,113300,4969400,109000,109000,109000,109000,0
+20250418,113200,4969400,109000,109000,109000,109000,0
+20250418,113100,4969400,109000,109000,109000,109000,0
+20250418,113000,4969400,109000,109000,109000,109000,0
+20250418,112900,4969400,109000,109000,109000,109000,0
+20250418,112800,4969400,109000,109000,109000,109000,0
+20250418,112700,4969400,109000,109000,109000,109000,0
+20250418,112600,4969400,109000,109000,109000,109000,0
+20250418,112500,4969400,109000,109000,109000,109000,0
+20250418,112400,4969400,109000,109000,109000,109000,0
+20250418,112300,4969400,109000,109000,109000,109000,0
+20250418,112200,4969400,109000,109000,109000,109000,0
+20250418,112100,4969400,109000,109000,109000,109000,0
+20250418,112000,4969400,109000,109000,109000,109000,0
+20250418,111900,4969400,109000,109000,109000,109000,0
+20250418,111800,4969400,109000,109000,109000,109000,0
+20250418,111700,4969400,109000,109000,109000,109000,0
+20250418,111600,4969400,109000,109000,109000,109000,0
+20250418,111500,4969400,109000,109000,109000,109000,0
+20250418,111400,4969400,109000,109000,109000,109000,0
+20250418,111300,4969400,109000,109000,109000,109000,0
+20250418,111200,4969400,109000,109000,109000,109000,0
+20250418,111100,4969400,109000,109000,109000,109000,0
+20250418,111000,4969400,109000,109000,109000,109000,0
+20250418,110900,4969400,109000,109000,109000,109000,0
+20250418,110800,4969400,109000,109000,109000,109000,0
+20250418,110700,4969400,109000,109000,109000,109000,0
+20250418,110600,4969400,109000,109000,109000,109000,0
+20250418,110500,4969400,109000,109000,109000,109000,0
+20250418,110400,4969400,109000,109000,109000,109000,0
+20250418,110300,4969400,109000,109000,109000,109000,0
+20250418,110200,4969400,109000,109000,109000,109000,0
+20250418,110100,4969400,109000,109000,109000,109000,0
+20250418,110000,4969400,109000,109000,109000,109000,0
+20250418,105900,4969400,109000,109000,109000,109000,0
+20250418,105800,4969400,109000,109000,109000,109000,0
+20250418,105700,4969400,109000,109000,109000,109000,0
+20250418,105600,4969400,109000,109000,109000,109000,0
+20250418,105500,4969400,109000,109000,109000,109000,0
+20250418,105400,4969400,109000,109000,109000,109000,0
+20250418,105300,4969400,109000,109000,109000,109000,0
+20250418,105200,4969400,109000,109000,109000,109000,0
+20250418,105100,4969400,109000,109000,109000,109000,0
+20250418,105000,4969400,109000,109000,109000,109000,0
+20250418,104900,4969400,109000,109000,109000,109000,0
+20250418,104800,4969400,109000,109000,109000,109000,0
+20250418,104700,4969400,109000,109000,109000,109000,0
+20250418,104600,4969400,109000,109000,109000,109000,0
+20250418,104500,4969400,109000,109000,109000,109000,0
+20250418,104400,4969400,109000,109000,109000,109000,0
+20250418,104300,4969400,109000,109000,109000,109000,0
+20250418,104200,4969400,109000,109000,109000,109000,0
+20250418,104100,4969400,109000,109000,109000,109000,0
+20250418,104000,4969400,109000,109000,109000,109000,0
+20250418,103900,4969400,109000,109000,109000,109000,0
+20250418,103800,4969400,109000,109000,109000,109000,0
+20250418,103700,4969400,109000,109000,109000,109000,0
+20250418,103600,4969400,109000,109000,109000,109000,0
+20250418,103500,4969400,109000,109000,109000,109000,0
+20250418,103400,4969400,109000,109000,109000,109000,0
+20250418,103300,4969400,109000,109000,109000,109000,0
+20250418,103200,4969400,109000,109000,109000,109000,0
+20250418,103100,4969400,109000,109000,109000,109000,0
+20250418,103000,4969400,109000,109000,109000,109000,0
+20250418,102900,4969400,109000,109000,109000,109000,0
+20250418,102800,4969400,109000,109000,109000,109000,0
+20250418,102700,4969400,109000,109000,109000,109000,0
+20250418,102600,4969400,109000,109000,109000,109000,0
+20250418,102500,4969400,109000,109000,109000,109000,0
+20250418,102400,4969400,109000,109000,109000,109000,0
+20250418,102300,4969400,109000,109000,109000,109000,0
+20250418,102200,4969400,109000,109000,109000,109000,0
+20250418,102100,4969400,109000,109000,109000,109000,2
+20250418,102000,4751400,109000,109000,109000,109000,1
+20250418,101900,4642400,108600,108600,108600,108600,0
+20250418,101800,4642400,108600,108600,108600,108600,0
+20250418,101700,4642400,108600,108600,108600,108600,0
+20250418,101600,4642400,108600,108600,108600,108600,0
+20250418,101500,4642400,108600,108600,108600,108600,0
+20250418,101400,4642400,108600,108600,108600,108600,0
+20250418,101300,4642400,108600,108600,108600,108600,0
+20250418,101200,4642400,108600,108600,108600,108600,0
+20250418,101100,4642400,108600,108600,108600,108600,1
+20250418,101000,4533800,107700,107700,107700,107700,0
+20250418,100900,4533800,107700,107700,107700,107700,0
+20250418,100800,4533800,107700,107700,107700,107700,0
+20250418,100700,4533800,107700,107700,107700,107700,0
+20250418,100600,4533800,107700,107700,107700,107700,0
+20250418,100500,4533800,107700,107700,107700,107700,0
+20250418,100400,4533800,107700,107700,107700,107700,0
+20250418,100300,4533800,107700,107700,107700,107700,0
+20250418,100200,4533800,107700,107700,107700,107700,0
+20250418,100100,4533800,107700,107700,107700,107700,0
+20250418,100000,4533800,107700,107700,107700,107700,0
+20250418,095900,4533800,107700,107700,107700,107700,0
+20250418,095800,4533800,107700,107700,107700,107700,0
+20250418,095700,4533800,107700,107700,107700,107700,0
+20250418,095600,4533800,107700,107700,107700,107700,0
+20250418,095500,4533800,107700,108500,108500,107700,4
+20250418,095400,4101400,107700,107700,107700,107700,3
+20250418,095300,3778300,108700,108700,108700,108700,0
+20250418,095200,3778300,108700,108700,108700,108700,0
+20250418,095100,3778300,108700,108700,108700,108700,0
+20250418,095000,3778300,108700,108700,108700,108700,0
+20250418,094900,3778300,108700,108700,108700,108700,0
+20250418,094800,3778300,108700,108700,108700,108700,0
+20250418,094700,3778300,108700,108700,108700,108700,0
+20250418,094600,3778300,108700,108700,108700,108700,0
+20250418,094500,3778300,108700,108700,108700,108700,0
+20250418,094400,3778300,108700,108700,108700,108700,0
+20250418,094300,3778300,108700,108700,108700,108700,0
+20250418,094200,3778300,108700,107800,108700,107800,5
+20250418,094100,3236600,107800,107800,107800,107800,0
+20250418,094000,3236600,107800,107800,107800,107800,0
+20250418,093900,3236600,107800,107800,107800,107800,2
+20250418,093800,3021000,108600,108600,108600,108600,0
+20250418,093700,3021000,108600,108600,108700,108600,7
+20250418,093600,2260600,107700,107700,107700,107700,2
+20250418,093500,2045200,107500,107500,107500,107500,0
+20250418,093400,2045200,107500,107500,107500,107500,0
+20250418,093300,2045200,107500,107500,107500,107500,0
+20250418,093200,2045200,107500,107500,107500,107500,0
+20250418,093100,2045200,107500,107500,107500,107500,0
+20250418,093000,2045200,107500,107500,107500,107500,1
+20250418,092900,1937700,108500,107700,108600,107500,8
+20250418,092800,1073400,108600,108600,108600,108600,0
+20250418,092700,1073400,108600,108600,108600,108600,0
+20250418,092600,1073400,108600,106300,108600,106300,8
+20250418,092500,216100,106300,106300,106300,106300,1
+20250418,092400,109800,109800,109800,109800,109800,0
+20250418,092300,109800,109800,109800,109800,109800,0
+20250418,092200,109800,109800,109800,109800,109800,0
+20250418,092100,109800,109800,109800,109800,109800,0
+20250418,092000,109800,109800,109800,109800,109800,0
+20250418,091900,109800,109800,109800,109800,109800,0
+20250418,091800,109800,109800,109800,109800,109800,0
+20250418,091700,109800,109800,109800,109800,109800,0
+20250418,091600,109800,109800,109800,109800,109800,0
+20250418,091500,109800,109800,109800,109800,109800,0
+20250418,091400,109800,109800,109800,109800,109800,0
+20250418,091300,109800,109800,109800,109800,109800,0
+20250418,091200,109800,109800,109800,109800,109800,0
+20250418,091100,109800,109800,109800,109800,109800,0
+20250418,091000,109800,109800,109800,109800,109800,0
+20250418,090900,109800,109800,109800,109800,109800,0
+20250418,090800,109800,109800,109800,109800,109800,0
+20250418,090700,109800,109800,109800,109800,109800,0
+20250418,090600,109800,109800,109800,109800,109800,0
+20250418,090500,109800,109800,109800,109800,109800,0
+20250418,090400,109800,109800,109800,109800,109800,0
+20250418,090300,109800,109800,109800,109800,109800,0
+20250418,090200,109800,109800,109800,109800,109800,0
+20250418,090100,109800,109800,109800,109800,109800,0
+20250418,090000,109800,109800,109800,109800,109800,1

003830/price/prices-20250401.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250418,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108900,-800,5,-0.73,14342800,132,61.68,109800,109800,106300,142600,76800,109700,108657.58,0.20,0,-2,111300,110500,109500,108700,107700,110000,108200,66,32900,5000,78980,100,1,1328000,1446,-57.99,0.20,12,0.01,-1878.00,532233.00,123700,20241002,-11.96,94600,20240805,15.12,113900,-4.39,20250310,102600,6.14,20250102,123700,-11.96,20241002,94600,15.12,20240805,0.01,Y,003830,5000,66 억,,2600,N,N,6,N,00,N
+20250418,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109000,-700,5,-0.64,13689400,126,58.88,109800,109800,106300,142600,76800,109700,108646.03,0.20,0,-2,111300,110500,109500,108700,107700,110000,108200,66,32900,5000,78980,100,1,1328000,1448,-58.04,0.20,12,0.01,-1878.00,532233.00,123700,20241002,-11.88,94600,20240805,15.22,113900,-4.30,20250310,102600,6.24,20250102,123700,-11.88,20241002,94600,15.22,20240805,0.01,Y,003830,5000,66 억,,2600,N,N,0,N,00,N
+20250418,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109000,-700,5,-0.64,4969400,46,21.50,109800,109800,106300,142600,76800,109700,108030.43,0.20,0,-2,111300,110500,109500,108700,107700,110000,108200,66,32900,5000,78980,100,1,1328000,1448,-58.04,0.20,12,0.00,-1878.00,532233.00,123700,20241002,-11.88,94600,20240805,15.22,113900,-4.30,20250310,102600,6.24,20250102,123700,-11.88,20241002,94600,15.22,20240805,0.01,Y,003830,5000,66 억,,2600,N,N,0,N,00,N
+20250418,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109000,-700,5,-0.64,4969400,46,21.50,109800,109800,106300,142600,76800,109700,108030.43,0.20,0,-2,111300,110500,109500,108700,107700,110000,108200,66,32900,5000,78980,100,1,1328000,1448,-58.04,0.20,12,0.00,-1878.00,532233.00,123700,20241002,-11.88,94600,20240805,15.22,113900,-4.30,20250310,102600,6.24,20250102,123700,-11.88,20241002,94600,15.22,20240805,0.01,Y,003830,5000,66 억,,2600,N,N,0,N,00,N
+20250418,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109000,-700,5,-0.64,4969400,46,21.50,109800,109800,106300,142600,76800,109700,108030.43,0.20,0,-2,111300,110500,109500,108700,107700,110000,108200,66,32900,5000,78980,100,1,1328000,1448,-58.04,0.20,12,0.00,-1878.00,532233.00,123700,20241002,-11.88,94600,20240805,15.22,113900,-4.30,20250310,102600,6.24,20250102,123700,-11.88,20241002,94600,15.22,20240805,0.01,Y,003830,5000,66 억,,2600,N,N,0,N,00,N
+20250418,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109000,-700,5,-0.64,4969400,46,21.50,109800,109800,106300,142600,76800,109700,108030.43,0.20,0,-2,111300,110500,109500,108700,107700,110000,108200,66,32900,5000,78980,100,1,1328000,1448,-58.04,0.20,12,0.00,-1878.00,532233.00,123700,20241002,-11.88,94600,20240805,15.22,113900,-4.30,20250310,102600,6.24,20250102,123700,-11.88,20241002,94600,15.22,20240805,0.01,Y,003830,5000,66 억,,2600,N,N,0,N,00,N
+20250418,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,107700,-2000,5,-1.82,4533800,42,19.63,109800,109800,106300,142600,76800,109700,107947.62,0.20,0,-2,111300,110500,109500,108700,107700,110000,108200,66,32900,5000,78980,100,1,1328000,1430,-57.35,0.20,12,0.00,-1878.00,532233.00,123700,20241002,-12.93,94600,20240805,13.85,113900,-5.44,20250310,102600,4.97,20250102,123700,-12.93,20241002,94600,13.85,20240805,0.01,Y,003830,5000,66 억,,2600,N,N,0,N,00,N
+20250418,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109800,100,2,0.09,109800,1,0.47,109800,109800,109800,142600,76800,109700,109800.00,0.20,0,0,111300,110500,109500,108700,107700,110000,108200,66,32900,5000,78980,100,1,1328000,1458,-58.47,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-11.24,94600,20240805,16.07,113900,-3.60,20250310,102600,7.02,20250102,123700,-11.24,20241002,94600,16.07,20240805,0.01,Y,003830,5000,66 억,,2600,N,N,0,N,00,N
 20250417,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109700,400,2,0.37,23263400,214,146.58,110300,110300,108500,142000,76600,109300,108707.48,0.20,0,-3,110700,110000,109400,108700,108100,109700,108400,66,32700,5000,78690,100,1,1328000,1457,-58.41,0.21,12,0.02,-1878.00,532233.00,123700,20241002,-11.32,94600,20240805,15.96,113900,-3.69,20250310,102600,6.92,20250102,123700,-11.32,20241002,94600,15.96,20240805,0.01,Y,003830,5000,66 억,,2607,N,N,0,N,00,N
 20250417,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109800,500,2,0.46,22824600,210,143.84,110300,110300,108500,142000,76600,109300,108688.57,0.20,0,-7,110700,110000,109400,108700,108100,109700,108400,66,32700,5000,78690,100,1,1328000,1458,-58.47,0.21,12,0.02,-1878.00,532233.00,123700,20241002,-11.24,94600,20240805,16.07,113900,-3.60,20250310,102600,7.02,20250102,123700,-11.24,20241002,94600,16.07,20240805,0.01,Y,003830,5000,66 억,,2607,N,N,0,N,00,N
 20250417,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109800,500,2,0.46,22824600,210,143.84,110300,110300,108500,142000,76600,109300,108688.57,0.20,0,-7,110700,110000,109400,108700,108100,109700,108400,66,32700,5000,78690,100,1,1328000,1458,-58.47,0.21,12,0.02,-1878.00,532233.00,123700,20241002,-11.24,94600,20240805,16.07,113900,-3.60,20250310,102600,7.02,20250102,123700,-11.24,20241002,94600,16.07,20240805,0.01,Y,003830,5000,66 억,,2607,N,N,0,N,00,N

003830/shorts/shorts-20250401.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250416,0,1328000,0,145150400000,0.00
 20250415,0,1328000,0,145017600000,0.00
 20250414,0,1328000,0,143689600000,0.00
 20250411,0,1328000,0,142892800000,0.00