Update 2025-04-19 11201 candle_day

044490/day/candle-day-250.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250418,15000,15230,15300,14620,40774,608839675,00,0.00,N,5,-220,
 20250417,15220,15300,15390,15060,32871,500795645,00,0.00,N,2,40,
 20250416,15180,15540,15750,15120,69490,1078695835,00,0.00,N,5,-360,
 20250415,15540,15180,15600,15020,71023,1097525170,00,0.00,N,2,480,

044490/min/candle-20250418.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250418,191100,608194675,15000,15000,15000,15000,431
+20250418,191000,608194675,15000,15000,15000,15000,0
+20250418,190900,608194675,15000,15000,15000,15000,0
+20250418,190800,608194675,15000,15000,15000,15000,0
+20250418,190700,608194675,15000,15000,15000,15000,0
+20250418,190600,608194675,15000,15000,15000,15000,0
+20250418,190500,608194675,15000,15000,15000,15000,0
+20250418,190400,608194675,15000,15000,15000,15000,0
+20250418,190300,608194675,15000,15000,15000,15000,0
+20250418,190200,608194675,15000,15000,15000,15000,0
+20250418,190100,608194675,15000,15000,15000,15000,0
+20250418,190000,608194675,15000,15000,15000,15000,0
+20250418,185900,608194675,15000,15000,15000,15000,0
+20250418,185800,608194675,15000,15000,15000,15000,0
+20250418,185700,608194675,15000,15000,15000,15000,0
+20250418,185600,608194675,15000,15000,15000,15000,0
+20250418,185500,608194675,15000,15000,15000,15000,0
+20250418,185400,608194675,15000,15000,15000,15000,0
+20250418,185300,608194675,15000,15000,15000,15000,0
+20250418,185200,608194675,15000,15000,15000,15000,0
+20250418,185100,608194675,15000,15000,15000,15000,0
+20250418,185000,608194675,15000,15000,15000,15000,0
+20250418,184900,608194675,15000,15000,15000,15000,0
+20250418,184800,608194675,15000,15000,15000,15000,0
+20250418,184700,608194675,15000,15000,15000,15000,0
+20250418,184600,608194675,15000,15000,15000,15000,0
+20250418,184500,608194675,15000,15000,15000,15000,0
+20250418,184400,608194675,15000,15000,15000,15000,0
+20250418,184300,608194675,15000,15000,15000,15000,0
+20250418,184200,608194675,15000,15000,15000,15000,0
+20250418,184100,608194675,15000,15000,15000,15000,431
+20250418,184000,608194675,15000,15000,15000,15000,0
+20250418,183900,608194675,15000,15000,15000,15000,0
+20250418,183800,608194675,15000,15000,15000,15000,0
+20250418,183700,608194675,15000,15000,15000,15000,0
+20250418,183600,608194675,15000,15000,15000,15000,0
+20250418,183500,608194675,15000,15000,15000,15000,0
+20250418,183400,608194675,15000,15000,15000,15000,0
+20250418,183300,608194675,15000,15000,15000,15000,0
+20250418,183200,608194675,15000,15000,15000,15000,0
+20250418,183100,608194675,15000,15000,15000,15000,0
+20250418,183000,608194675,15000,15000,15000,15000,0
+20250418,182900,608194675,15000,15000,15000,15000,0
+20250418,182800,608194675,15000,15000,15000,15000,0
+20250418,182700,608194675,15000,15000,15000,15000,0
+20250418,182600,608194675,15000,15000,15000,15000,0
+20250418,182500,608194675,15000,15000,15000,15000,0
+20250418,182400,608194675,15000,15000,15000,15000,0
+20250418,182300,608194675,15000,15000,15000,15000,0
+20250418,182200,608194675,15000,15000,15000,15000,0
+20250418,182100,608194675,15000,15000,15000,15000,0
+20250418,182000,608194675,15000,15000,15000,15000,0
+20250418,181900,608194675,15000,15000,15000,15000,0
+20250418,181800,608194675,15000,15000,15000,15000,0
+20250418,181700,608194675,15000,15000,15000,15000,0
+20250418,181600,608194675,15000,15000,15000,15000,0
+20250418,181500,608194675,15000,15000,15000,15000,0
+20250418,181400,608194675,15000,15000,15000,15000,0
+20250418,181300,608194675,15000,15000,15000,15000,0
+20250418,181200,608194675,15000,15000,15000,15000,0
+20250418,181100,608194675,15000,15000,15000,15000,431
+20250418,181000,608194675,15000,15000,15000,15000,0
+20250418,180900,608194675,15000,15000,15000,15000,0
+20250418,180800,608194675,15000,15000,15000,15000,0
+20250418,180700,608194675,15000,15000,15000,15000,0
+20250418,180600,608194675,15000,15000,15000,15000,0
+20250418,180500,608194675,15000,15000,15000,15000,0
+20250418,180400,608194675,15000,15000,15000,15000,0
+20250418,180300,608194675,15000,15000,15000,15000,0
+20250418,180200,608194675,15000,15000,15000,15000,0
+20250418,180100,608194675,15000,15000,15000,15000,0
+20250418,180000,608194675,15000,15000,15000,15000,0
+20250418,175900,608194675,15000,15000,15000,15000,0
+20250418,175800,608194675,15000,15000,15000,15000,0
+20250418,175700,608194675,15000,15000,15000,15000,0
+20250418,175600,608194675,15000,15000,15000,15000,0
+20250418,175500,608194675,15000,15000,15000,15000,0
+20250418,175400,608194675,15000,15000,15000,15000,0
+20250418,175300,608194675,15000,15000,15000,15000,0
+20250418,175200,608194675,15000,15000,15000,15000,0
+20250418,175100,608194675,15000,15000,15000,15000,0
+20250418,175000,608194675,15000,15000,15000,15000,0
+20250418,174900,608194675,15000,15000,15000,15000,0
+20250418,174800,608194675,15000,15000,15000,15000,0
+20250418,174700,608194675,15000,15000,15000,15000,0
+20250418,174600,608194675,15000,15000,15000,15000,0
+20250418,174500,608194675,15000,15000,15000,15000,0
+20250418,174400,608194675,15000,15000,15000,15000,0
+20250418,174300,608194675,15000,15000,15000,15000,0
+20250418,174200,608194675,15000,15000,15000,15000,0
+20250418,174100,608194675,15000,15000,15000,15000,431
+20250418,174000,608194675,15000,15000,15000,15000,0
+20250418,173900,608194675,15000,15000,15000,15000,0
+20250418,173800,608194675,15000,15000,15000,15000,0
+20250418,173700,608194675,15000,15000,15000,15000,0
+20250418,173600,608194675,15000,15000,15000,15000,0
+20250418,173500,608194675,15000,15000,15000,15000,0
+20250418,173400,608194675,15000,15000,15000,15000,0
+20250418,173300,608194675,15000,15000,15000,15000,0
+20250418,173200,608194675,15000,15000,15000,15000,0
+20250418,173100,608194675,15000,15000,15000,15000,0
+20250418,173000,608194675,15000,15000,15000,15000,0
+20250418,172900,608194675,15000,15000,15000,15000,0
+20250418,172800,608194675,15000,15000,15000,15000,0
+20250418,172700,608194675,15000,15000,15000,15000,0
+20250418,172600,608194675,15000,15000,15000,15000,0
+20250418,172500,608194675,15000,15000,15000,15000,0
+20250418,172400,608194675,15000,15000,15000,15000,0
+20250418,172300,608194675,15000,15000,15000,15000,0
+20250418,172200,608194675,15000,15000,15000,15000,0
+20250418,172100,608194675,15000,15000,15000,15000,0
+20250418,172000,608194675,15000,15000,15000,15000,0
+20250418,171900,608194675,15000,15000,15000,15000,0
+20250418,171800,608194675,15000,15000,15000,15000,0
+20250418,171700,608194675,15000,15000,15000,15000,0
+20250418,171600,608194675,15000,15000,15000,15000,0
+20250418,171500,608194675,15000,15000,15000,15000,0
+20250418,171400,608194675,15000,15000,15000,15000,0
+20250418,171300,608194675,15000,15000,15000,15000,0
+20250418,171200,608194675,15000,15000,15000,15000,0
+20250418,171100,608194675,15000,15000,15000,15000,431
+20250418,171000,608194675,15000,15000,15000,15000,0
+20250418,170900,608194675,15000,15000,15000,15000,0
+20250418,170800,608194675,15000,15000,15000,15000,0
+20250418,170700,608194675,15000,15000,15000,15000,0
+20250418,170600,608194675,15000,15000,15000,15000,0
+20250418,170500,608194675,15000,15000,15000,15000,0
+20250418,170400,608194675,15000,15000,15000,15000,0
+20250418,170300,608194675,15000,15000,15000,15000,0
+20250418,170200,608194675,15000,15000,15000,15000,0
+20250418,170100,608194675,15000,15000,15000,15000,0
+20250418,170000,608194675,15000,15000,15000,15000,0
+20250418,165900,608194675,15000,15000,15000,15000,0
+20250418,165800,608194675,15000,15000,15000,15000,0
+20250418,165700,608194675,15000,15000,15000,15000,0
+20250418,165600,608194675,15000,15000,15000,15000,0
+20250418,165500,608194675,15000,15000,15000,15000,0
+20250418,165400,608194675,15000,15000,15000,15000,0
+20250418,165300,608194675,15000,15000,15000,15000,0
+20250418,165200,608194675,15000,15000,15000,15000,0
+20250418,165100,608194675,15000,15000,15000,15000,0
+20250418,165000,608194675,15000,15000,15000,15000,0
+20250418,164900,608194675,15000,15000,15000,15000,0
+20250418,164800,608194675,15000,15000,15000,15000,0
+20250418,164700,608194675,15000,15000,15000,15000,0
+20250418,164600,608194675,15000,15000,15000,15000,0
+20250418,164500,608194675,15000,15000,15000,15000,0
+20250418,164400,608194675,15000,15000,15000,15000,0
+20250418,164300,608194675,15000,15000,15000,15000,0
+20250418,164200,608194675,15000,15000,15000,15000,0
+20250418,164100,608194675,15000,15000,15000,15000,431
+20250418,164000,608194675,15000,15000,15000,15000,0
+20250418,163900,608194675,15000,15000,15000,15000,0
+20250418,163800,608194675,15000,15000,15000,15000,0
+20250418,163700,608194675,15000,15000,15000,15000,0
+20250418,163600,608194675,15000,15000,15000,15000,0
+20250418,163500,608194675,15000,15000,15000,15000,0
+20250418,163400,608194675,15000,15000,15000,15000,0
+20250418,163300,608194675,15000,15000,15000,15000,0
+20250418,163200,608194675,15000,15000,15000,15000,0
+20250418,163100,608194675,15000,15000,15000,15000,0
+20250418,163000,608194675,15000,15000,15000,15000,0
+20250418,162900,608194675,15000,15000,15000,15000,0
+20250418,162800,608194675,15000,15000,15000,15000,0
+20250418,162700,608194675,15000,15000,15000,15000,0
+20250418,162600,608194675,15000,15000,15000,15000,0
+20250418,162500,608194675,15000,15000,15000,15000,0
+20250418,162400,608194675,15000,15000,15000,15000,0
+20250418,162300,608194675,15000,15000,15000,15000,0
+20250418,162200,608194675,15000,15000,15000,15000,0
+20250418,162100,608194675,15000,15000,15000,15000,0
+20250418,162000,608194675,15000,15000,15000,15000,0
+20250418,161900,608194675,15000,15000,15000,15000,0
+20250418,161800,608194675,15000,15000,15000,15000,0
+20250418,161700,608194675,15000,15000,15000,15000,0
+20250418,161600,608194675,15000,15000,15000,15000,0
+20250418,161500,608194675,15000,15000,15000,15000,0
+20250418,161400,608194675,15000,15000,15000,15000,0
+20250418,161300,608194675,15000,15000,15000,15000,0
+20250418,161200,608194675,15000,15000,15000,15000,0
+20250418,161100,608194675,15000,15000,15000,15000,431
+20250418,161000,608194675,15000,15000,15000,15000,0
+20250418,160900,608194675,15000,15000,15000,15000,0
+20250418,160800,608194675,15000,15000,15000,15000,0
+20250418,160700,608194675,15000,15000,15000,15000,0
+20250418,160600,608194675,15000,15000,15000,15000,0
+20250418,160500,608194675,15000,15000,15000,15000,0
+20250418,160400,608194675,15000,15000,15000,15000,0
+20250418,160300,608194675,15000,15000,15000,15000,0
+20250418,160200,608194675,15000,15000,15000,15000,0
+20250418,160100,608194675,15000,15000,15000,15000,0
+20250418,160000,608194675,15000,15000,15000,15000,0
+20250418,155900,608194675,15000,15000,15000,15000,0
+20250418,155800,608194675,15000,15000,15000,15000,0
+20250418,155700,608194675,15000,15000,15000,15000,0
+20250418,155600,608194675,15000,15000,15000,15000,0
+20250418,155500,608194675,15000,15000,15000,15000,0
+20250418,155400,608194675,15000,15000,15000,15000,0
+20250418,155300,608194675,15000,15000,15000,15000,0
+20250418,155200,608194675,15000,15000,15000,15000,0
+20250418,155100,608194675,15000,15000,15000,15000,0
+20250418,155000,608194675,15000,15000,15000,15000,0
+20250418,154900,608194675,15000,15000,15000,15000,0
+20250418,154800,608194675,15000,15000,15000,15000,0
+20250418,154700,608194675,15000,15000,15000,15000,0
+20250418,154600,608194675,15000,15000,15000,15000,0
+20250418,154500,608194675,15000,15000,15000,15000,0
+20250418,154400,608194675,15000,15000,15000,15000,0
+20250418,154300,608194675,15000,15000,15000,15000,0
+20250418,154200,608194675,15000,15000,15000,15000,0
+20250418,154100,608194675,15000,15000,15000,15000,431
+20250418,154000,608194675,15000,15000,15000,15000,0
+20250418,153900,608194675,15000,15000,15000,15000,0
+20250418,153800,608194675,15000,15000,15000,15000,0
+20250418,153700,608194675,15000,15000,15000,15000,0
+20250418,153600,608194675,15000,15000,15000,15000,0
+20250418,153500,608194675,15000,15000,15000,15000,0
+20250418,153400,608194675,15000,15000,15000,15000,0
+20250418,153300,608194675,15000,15000,15000,15000,0
+20250418,153200,608194675,15000,15000,15000,15000,0
+20250418,153100,608194675,15000,15000,15000,15000,0
+20250418,153000,608194675,15000,15000,15000,15000,431
+20250418,152900,601729675,15010,15010,15010,15010,0
+20250418,152800,601729675,15010,15010,15010,15010,0
+20250418,152700,601729675,15010,15010,15010,15010,0
+20250418,152600,601729675,15010,15010,15010,15010,0
+20250418,152500,601729675,15010,15010,15010,15010,0
+20250418,152400,601729675,15010,15010,15010,15010,0
+20250418,152300,601729675,15010,15010,15010,15010,0
+20250418,152200,601729675,15010,15010,15010,15010,0
+20250418,152100,601729675,15010,15010,15010,15010,0
+20250418,152000,601729675,15010,15010,15010,15010,0
+20250418,151900,601729675,15010,14990,15010,14990,263
+20250418,151800,597785965,14990,14990,14990,14990,8
+20250418,151700,597666045,15010,15000,15010,15000,75
+20250418,151600,596541025,15000,15000,15000,15000,3
+20250418,151500,596496025,15000,15000,15000,15000,1
+20250418,151400,596481025,15000,15000,15010,15000,10
+20250418,151300,596331005,14980,14980,14980,14980,0
+20250418,151200,596331005,14980,14980,14980,14980,0
+20250418,151100,596331005,14980,14980,14980,14980,0
+20250418,151000,596331005,14980,14980,14980,14980,1
+20250418,150900,596316025,15020,15000,15020,14990,33
+20250418,150800,595821145,15020,15000,15020,15000,159
+20250418,150700,593436085,15030,15030,15030,15030,0
+20250418,150600,593436085,15030,14990,15030,14990,108
+20250418,150500,591815045,15010,15010,15010,15010,0
+20250418,150400,591815045,15010,15010,15010,15010,0
+20250418,150300,591815045,15010,15010,15010,15010,7
+20250418,150200,591709975,15020,15010,15020,14990,125
+20250418,150100,589834985,15030,15030,15030,15030,20
+20250418,150000,589534385,15030,15030,15030,15030,6
+20250418,145900,589444205,15030,15000,15030,15000,43
+20250418,145800,588799145,15000,14990,15000,14990,41
+20250418,145700,588184355,14990,14990,14990,14990,3
+20250418,145600,588139385,14990,14990,14990,14990,0
+20250418,145500,588139385,14990,14990,14990,14990,0
+20250418,145400,588139385,14990,14990,14990,14990,8
+20250418,145300,588019465,15000,15000,15000,15000,0
+20250418,145200,588019465,15000,15000,15000,15000,3
+20250418,145100,587974465,15000,15000,15000,14990,37
+20250418,145000,587419795,15000,15000,15000,15000,1
+20250418,144900,587404795,15000,15000,15000,15000,2
+20250418,144800,587374795,15000,15000,15000,15000,1
+20250418,144700,587359795,15000,15000,15000,15000,1
+20250418,144600,587344795,14980,14990,14990,14980,15
+20250418,144500,587119995,15000,15000,15000,15000,1
+20250418,144400,587104995,14980,15000,15000,14980,2
+20250418,144300,587075015,14990,15000,15000,14990,31
+20250418,144200,586610305,14990,15000,15000,14990,24
+20250418,144100,586250535,15000,15000,15000,15000,8
+20250418,144000,586130535,15000,15000,15000,15000,2
+20250418,143900,586100535,15000,15000,15000,15000,17
+20250418,143800,585845535,15000,15000,15000,15000,1
+20250418,143700,585830535,15000,15000,15000,15000,2
+20250418,143600,585800535,15000,14990,15000,14990,12
+20250418,143500,585620635,15000,15000,15000,15000,1
+20250418,143400,585605635,15000,15000,15000,14990,82
+20250418,143300,584376185,15030,15010,15030,15010,6
+20250418,143200,584286025,15010,15010,15010,15010,0
+20250418,143100,584286025,15010,15020,15020,15010,39
+20250418,143000,583700585,15020,15020,15020,15020,0
+20250418,142900,583700585,15020,15020,15020,15020,4
+20250418,142800,583640505,15020,15020,15020,15020,1
+20250418,142700,583625485,15020,14990,15020,14990,32
+20250418,142600,583145735,15010,14980,15010,14980,58
+20250418,142500,582276005,14980,14980,14980,14980,15
+20250418,142400,582051305,14980,14980,14980,14980,15
+20250418,142300,581826605,14980,14980,14980,14980,1
+20250418,142200,581811625,14970,14970,14970,14970,70
+20250418,142100,580763725,14970,14970,14970,14970,3
+20250418,142000,580718815,14970,14970,14970,14970,3
+20250418,141900,580673905,14960,14970,14970,14960,131
+20250418,141800,578713505,14970,14970,14970,14970,18
+20250418,141700,578444045,14970,14970,14970,14970,2
+20250418,141600,578414105,14970,14970,14970,14970,173
+20250418,141500,575824295,14960,14970,14970,14960,3
+20250418,141400,575779405,14970,14970,14970,14970,15
+20250418,141300,575554855,14970,14960,14970,14960,119
+20250418,141200,573774425,14970,14970,14970,14970,1
+20250418,141100,573759455,14970,14970,14970,14970,3
+20250418,141000,573714545,14970,14970,14970,14970,14
+20250418,140900,573504965,14970,14970,14970,14970,2
+20250418,140800,573475025,14960,14970,14970,14960,90
+20250418,140700,572128605,14970,14970,14970,14970,2
+20250418,140600,572098665,14980,14990,14990,14980,80
+20250418,140500,570900245,14990,15020,15030,14990,845
+20250418,140400,558225595,15030,15030,15030,15030,2
+20250418,140300,558195535,15030,15010,15030,15010,133
+20250418,140200,556199105,15040,15050,15050,15020,1196
+20250418,140100,538215105,15050,15050,15050,15050,13
+20250418,140000,538019455,15050,15050,15050,15050,1
+20250418,135900,538004405,15050,15050,15050,15050,3
+20250418,135800,537959255,15050,15050,15050,15050,13
+20250418,135700,537763605,15050,15050,15050,15050,18
+20250418,135600,537492705,15050,15040,15050,15040,19
+20250418,135500,537206935,15040,15050,15050,15040,102
+20250418,135400,535672835,15050,15040,15050,15040,16
+20250418,135300,535432045,15050,15050,15050,15050,19
+20250418,135200,535146095,15050,15050,15050,15040,199
+20250418,135100,532152100,15050,15050,15050,15050,11
+20250418,135000,531986550,15050,15050,15050,15050,1
+20250418,134900,531971500,15050,15050,15050,15050,35
+20250418,134800,531444750,15050,15050,15050,15050,1
+20250418,134700,531429700,15050,15050,15050,15050,5
+20250418,134600,531354450,15050,15050,15050,15050,2
+20250418,134500,531324350,15050,15050,15050,15050,14
+20250418,134400,531113650,15050,15050,15050,15050,2
+20250418,134300,531083550,15040,15040,15040,15040,426
+20250418,134200,524676510,15040,15040,15040,15040,201
+20250418,134100,521653470,15040,15040,15040,15040,2
+20250418,134000,521623390,15030,15040,15040,15030,22
+20250418,133900,521292710,15040,15040,15040,15040,11
+20250418,133800,521127270,15030,15040,15040,15030,26
+20250418,133700,520736240,15040,15040,15040,15040,7
+20250418,133600,520630960,15040,15040,15040,15040,2
+20250418,133500,520600880,15040,15040,15040,15040,1
+20250418,133400,520585840,15040,15040,15040,15040,1
+20250418,133300,520570800,15040,15040,15040,15040,1
+20250418,133200,520555760,15050,15050,15050,15020,79
+20250418,133100,519367950,15030,15030,15030,15030,22
+20250418,133000,519037290,15030,15030,15030,15030,2
+20250418,132900,519007230,15020,15010,15030,15010,15
+20250418,132800,518781870,15030,15010,15030,15010,18
+20250418,132700,518511490,15010,15010,15010,15010,17
+20250418,132600,518256320,15010,15010,15010,15010,2
+20250418,132500,518226300,15010,15010,15010,15000,31
+20250418,132400,517761070,15010,15010,15010,15010,2
+20250418,132300,517731050,15030,15020,15030,15020,33
+20250418,132200,517235080,15020,15020,15020,15020,2
+20250418,132100,517205040,15020,15000,15020,15000,2
+20250418,132000,517175020,15000,15000,15000,15000,1
+20250418,131900,517160020,15000,15000,15000,15000,1
+20250418,131800,517145020,14980,15000,15000,14980,135
+20250418,131700,515122700,15000,15000,15000,15000,2
+20250418,131600,515092700,14990,15020,15040,14990,476
+20250418,131500,507950150,15010,15010,15010,15010,6
+20250418,131400,507860090,15010,15010,15010,15010,7
+20250418,131300,507755020,15020,15020,15050,15020,176
+20250418,131200,505110910,15020,15020,15020,15020,1
+20250418,131100,505095890,15010,15010,15010,15010,35
+20250418,131000,504570540,15010,15000,15010,15000,32
+20250418,130900,504090380,15010,15010,15010,15010,1
+20250418,130800,504075370,15010,15010,15010,15010,1
+20250418,130700,504060360,15010,15010,15010,15010,0
+20250418,130600,504060360,15010,15010,15010,15010,1
+20250418,130500,504045350,15010,15010,15010,15010,1
+20250418,130400,504030340,15010,15000,15010,14990,111
+20250418,130300,502365420,15010,15010,15010,15010,7
+20250418,130200,502260350,15010,15010,15010,15010,330
+20250418,130100,497307050,15000,15005,15010,15000,119
+20250418,130000,495521940,15010,15005,15010,15005,90
+20250418,125900,494171415,15005,15005,15010,15005,44
+20250418,125800,493511000,15000,15010,15010,15000,19
+20250418,125700,493225870,15010,15010,15010,15010,2
+20250418,125600,493195850,15010,15010,15010,15010,14
+20250418,125500,492985710,15010,15000,15010,15000,2
+20250418,125400,492955700,15000,15000,15000,15000,3
+20250418,125300,492910700,15000,15000,15000,15000,15
+20250418,125200,492685700,14990,14990,14990,14990,63
+20250418,125100,491741330,14990,14990,14990,14990,3
+20250418,125000,491696360,14990,14990,14990,14990,6
+20250418,124900,491606420,14970,14970,14970,14970,1
+20250418,124800,491591450,14970,14990,15000,14970,4
+20250418,124700,491531520,15000,14960,15000,14960,38
+20250418,124600,490962940,14960,14980,15000,14960,581
+20250418,124500,482270420,15000,15000,15000,15000,25
+20250418,124400,481895420,15000,15000,15000,15000,9
+20250418,124300,481760420,15000,15000,15000,15000,4
+20250418,124200,481700420,15000,15000,15000,15000,28
+20250418,124100,481280420,15000,14980,15000,14980,39
+20250418,124000,480695680,14980,14980,14980,14980,0
+20250418,123900,480695680,14980,14980,14980,14980,31
+20250418,123800,480231300,14980,14970,14980,14970,90
+20250418,123700,478883980,14970,14970,14970,14970,1
+20250418,123600,478869010,14970,14990,14990,14970,125
+20250418,123500,476997590,14990,14990,14990,14990,0
+20250418,123400,476997590,14990,14980,14990,14980,23
+20250418,123300,476652870,14990,15000,15000,14980,12
+20250418,123200,476472970,15000,15000,15020,14970,32
+20250418,123100,475992850,15060,14950,15060,14950,1855
+20250418,123000,448211490,14940,14940,14950,14940,62
+20250418,122900,447285190,14940,14950,14950,14940,44
+20250418,122800,446627750,14950,14950,14950,14950,67
+20250418,122700,445626100,14950,14950,14950,14950,15
+20250418,122600,445401850,14950,14950,14950,14940,175
+20250418,122500,442786100,14950,14940,14950,14940,5
+20250418,122400,442711360,14950,14950,14950,14950,124
+20250418,122300,440857560,14950,14950,14950,14950,5
+20250418,122200,440782810,14950,14950,14950,14950,12
+20250418,122100,440603410,14950,14950,14950,14950,4
+20250418,122000,440543610,14950,14950,14950,14950,20
+20250418,121900,440244610,14950,14950,14950,14950,4
+20250418,121800,440184810,14950,14930,14950,14930,1265
+20250418,121700,421293400,14930,14930,14930,14930,7
+20250418,121600,421188890,14930,14930,14930,14930,4
+20250418,121500,421129170,14930,14930,14930,14930,2
+20250418,121400,421099310,14930,14930,14930,14930,4
+20250418,121300,421039590,14930,14930,14930,14930,20
+20250418,121200,420740990,14930,14930,14930,14930,5
+20250418,121100,420666340,14930,14930,14930,14930,1
+20250418,121000,420651410,14930,14930,14930,14930,17
+20250418,120900,420397600,14920,14920,14930,14920,6
+20250418,120800,420308070,14930,14860,14930,14860,3
+20250418,120700,420263350,14940,14860,14940,14860,1094
+20250418,120600,403982470,14880,14880,14880,14880,0
+20250418,120500,403982470,14880,14880,14880,14880,0
+20250418,120400,403982470,14880,14850,14880,14850,7
+20250418,120300,403878390,14870,14850,14870,14850,2
+20250418,120200,403848670,14870,14850,14870,14850,2
+20250418,120100,403818950,14870,14850,14870,14850,6
+20250418,120000,403729790,14870,14870,14870,14850,38
+20250418,115900,403165450,14850,14860,14880,14850,22
+20250418,115800,402838420,14870,14865,14870,14860,11
+20250418,115700,402674875,14870,14840,14870,14840,23
+20250418,115600,402333505,14840,14870,14870,14840,35
+20250418,115500,401814075,14860,14860,14860,14860,6
+20250418,115400,401724915,14860,14860,14860,14850,11
+20250418,115300,401561465,14860,14860,14860,14860,1
+20250418,115200,401546605,14870,14870,14870,14870,9
+20250418,115100,401412775,14870,14870,14870,14870,0
+20250418,115000,401412775,14870,14850,14870,14850,72
+20250418,114900,400343555,14870,14870,14880,14870,9
+20250418,114800,400209655,14840,14860,14880,14840,138
+20250418,114700,398161655,14880,14880,14880,14860,12
+20250418,114600,397983125,14880,14880,14880,14880,15
+20250418,114500,397759925,14870,14880,14880,14850,193
+20250418,114400,394892585,14880,14880,14880,14880,5
+20250418,114300,394818185,14880,14890,14920,14880,69
+20250418,114200,393791135,14920,14880,14920,14880,109
+20250418,114100,392167405,14870,14880,14880,14870,151
+20250418,114000,389922025,14870,14870,14870,14870,115
+20250418,113900,388211975,14860,14860,14860,14860,57
+20250418,113800,387364955,14860,14860,14860,14860,127
+20250418,113700,385477735,14870,14870,14870,14870,28
+20250418,113600,385061375,14860,14860,14860,14860,11
+20250418,113500,384897915,14870,14870,14870,14870,14
+20250418,113400,384689735,14880,14880,14880,14880,37
+20250418,113300,384139175,14880,14860,14880,14860,496
+20250418,113200,376768435,14860,14860,14860,14860,3
+20250418,113100,376723855,14860,14850,14860,14850,33
+20250418,113000,376233775,14850,14850,14850,14850,25
+20250418,112900,375862525,14850,14850,14850,14850,1
+20250418,112800,375847675,14850,14850,14850,14850,29
+20250418,112700,375417025,14850,14850,14850,14850,33
+20250418,112600,374926975,14850,14850,14850,14850,2
+20250418,112500,374897275,14850,14850,14850,14850,11
+20250418,112400,374733925,14850,14850,14850,14840,39
+20250418,112300,374154935,14850,14840,14850,14840,58
+20250418,112200,373294015,14850,14850,14850,14850,19
+20250418,112100,373011865,14850,14850,14850,14850,20
+20250418,112000,372714865,14850,14840,14850,14830,128
+20250418,111900,370815345,14840,14840,14840,14840,37
+20250418,111800,370266265,14830,14830,14830,14820,589
+20250418,111700,361531765,14830,14810,14830,14810,537
+20250418,111600,353568075,14830,14780,14830,14780,162
+20250418,111500,351170915,14780,14770,14780,14770,111
+20250418,111400,349530925,14770,14765,14770,14760,73
+20250418,111300,348453220,14770,14770,14770,14770,24
+20250418,111200,348098740,14770,14770,14770,14770,18
+20250418,111100,347832880,14770,14760,14770,14750,200
+20250418,111000,344880400,14760,14760,14760,14760,18
+20250418,110900,344614720,14750,14750,14760,14750,55
+20250418,110800,343803450,14760,14760,14760,14760,11
+20250418,110700,343641090,14760,14760,14760,14760,138
+20250418,110600,341604210,14770,14770,14770,14770,1
+20250418,110500,341589440,14770,14760,14770,14760,11
+20250418,110400,341427000,14760,14750,14760,14750,116
+20250418,110300,339715970,14750,14750,14750,14740,41
+20250418,110200,339111530,14750,14750,14750,14750,19
+20250418,110100,338831280,14750,14760,14770,14750,116
+20250418,110000,337119820,14770,14780,14790,14770,31
+20250418,105900,336661770,14780,14780,14790,14760,219
+20250418,105800,333428310,14790,14800,14800,14790,35
+20250418,105700,332910650,14810,14800,14820,14800,99
+20250418,105600,331444740,14810,14800,14810,14800,23
+20250418,105500,331104120,14790,14800,14820,14780,39
+20250418,105400,330527160,14790,14830,14830,14790,298
+20250418,105300,326117000,14830,14820,14830,14820,9
+20250418,105200,325983590,14830,14830,14830,14830,5
+20250418,105100,325909440,14830,14830,14830,14830,10
+20250418,105000,325761140,14770,14770,14770,14770,0
+20250418,104900,325761140,14770,14770,14770,14770,1
+20250418,104800,325746370,14830,14770,14830,14770,63
+20250418,104700,324813070,14780,14760,14780,14760,453
+20250418,104600,318126330,14750,14750,14750,14750,1
+20250418,104500,318111580,14760,14750,14760,14750,101
+20250418,104400,316620830,14760,14750,14760,14750,517
+20250418,104300,308990520,14740,14740,14740,14740,6
+20250418,104200,308902080,14740,14740,14740,14740,11
+20250418,104100,308739940,14740,14730,14740,14730,29
+20250418,104000,308312660,14730,14730,14730,14730,10
+20250418,103900,308165360,14740,14740,14740,14740,35
+20250418,103800,307649460,14740,14730,14740,14730,16
+20250418,103700,307413640,14740,14740,14740,14740,0
+20250418,103600,307413640,14740,14730,14740,14730,3
+20250418,103500,307369440,14730,14730,14740,14730,21
+20250418,103400,307059980,14730,14730,14730,14730,0
+20250418,103300,307059980,14730,14730,14730,14730,20
+20250418,103200,306765380,14740,14740,14740,14740,0
+20250418,103100,306765380,14740,14740,14740,14740,25
+20250418,103000,306396880,14740,14740,14740,14740,71
+20250418,102900,305350340,14740,14740,14740,14740,0
+20250418,102800,305350340,14740,14740,14740,14740,0
+20250418,102700,305350340,14740,14720,14740,14720,108
+20250418,102600,303759350,14730,14730,14730,14730,2
+20250418,102500,303729890,14730,14730,14730,14730,3
+20250418,102400,303685700,14730,14730,14730,14730,14
+20250418,102300,303479480,14730,14730,14730,14730,10
+20250418,102200,303332180,14730,14730,14730,14730,8
+20250418,102100,303214340,14680,14670,14680,14670,20
+20250418,102000,302920880,14670,14660,14670,14650,67
+20250418,101900,301938900,14680,14740,14740,14620,2052
+20250418,101800,271799510,14740,14740,14740,14740,122
+20250418,101700,270001230,14740,14760,14760,14740,77
+20250418,101600,268865950,14760,14760,14760,14760,23
+20250418,101500,268526470,14760,14750,14760,14750,2
+20250418,101400,268496960,14750,14750,14750,14750,1
+20250418,101300,268482210,14750,14770,14770,14750,328
+20250418,101200,263641950,14760,14770,14770,14760,61
+20250418,101100,262741540,14770,14780,14780,14770,233
+20250418,101000,259299690,14770,14820,14840,14770,1338
+20250418,100900,239513890,14840,14830,14840,14820,95
+20250418,100800,238105450,14830,14840,14840,14830,20
+20250418,100700,237808670,14840,14820,14840,14820,480
+20250418,100600,230694590,14850,14850,14850,14850,13
+20250418,100500,230501540,14850,14850,14850,14850,13
+20250418,100400,230308490,14850,14810,14850,14810,42
+20250418,100300,229685250,14850,14860,14860,14820,275
+20250418,100200,225601100,14860,14860,14860,14860,161
+20250418,100100,223208640,14820,14810,14820,14810,102
+20250418,100000,221697340,14820,14810,14820,14800,121
+20250418,095900,219906290,14810,14810,14810,14810,180
+20250418,095800,217240490,14810,14830,14830,14770,963
+20250418,095700,202990510,14840,14850,14850,14840,272
+20250418,095600,198951520,14850,14900,14900,14850,922
+20250418,095500,185241830,14890,14910,14910,14890,503
+20250418,095400,177746380,14920,14920,14920,14920,86
+20250418,095300,176463260,14920,14930,14930,14920,15
+20250418,095200,176239330,14920,14930,14930,14920,252
+20250418,095100,172477500,14930,14930,14930,14930,3
+20250418,095000,172432710,14930,14910,14950,14910,75
+20250418,094900,171313960,14920,14930,14930,14920,2
+20250418,094800,171284110,14920,14910,14970,14900,739
+20250418,094700,160272270,14910,14950,14950,14900,669
+20250418,094600,150285200,14960,14980,14990,14960,334
+20250418,094500,145285770,14990,14980,14990,14980,260
+20250418,094400,141389090,14990,15010,15010,14990,585
+20250418,094300,132615300,15020,15020,15020,15020,0
+20250418,094200,132615300,15020,15020,15020,15020,13
+20250418,094100,132420040,15020,15020,15020,15020,500
+20250418,094000,124910040,15020,15020,15020,15020,0
+20250418,093900,124910040,15020,15000,15020,15000,28
+20250418,093800,124489660,15030,15000,15030,15000,65
+20250418,093700,123514630,15000,15010,15015,15000,120
+20250418,093600,121713225,15005,15000,15010,15000,177
+20250418,093500,119057660,15010,15010,15010,15010,3
+20250418,093400,119012630,15020,15040,15040,15010,1215
+20250418,093300,100754620,15050,15050,15050,15050,1
+20250418,093200,100739570,15050,15050,15060,15050,79
+20250418,093100,99550390,15050,15050,15050,15050,15
+20250418,093000,99324640,15070,15050,15080,15050,242
+20250418,092900,95677670,15070,15030,15070,15030,138
+20250418,092800,93602480,15030,15020,15030,15020,45
+20250418,092700,92926530,15020,15080,15080,15020,1531
+20250418,092600,69893000,15080,15090,15120,15080,49
+20250418,092500,69153870,15090,15100,15140,15090,60
+20250418,092400,68247600,15090,15090,15090,15090,3
+20250418,092300,68202330,15090,15090,15140,15090,23
+20250418,092200,67854560,15080,15080,15110,15080,21
+20250418,092100,67537310,15110,15080,15110,15080,50
+20250418,092000,66781840,15070,15090,15110,15060,120
+20250418,091900,64972140,15080,15080,15080,15080,2
+20250418,091800,64941980,15080,15100,15100,15070,222
+20250418,091700,61594420,15110,15110,15110,15110,0
+20250418,091600,61594420,15110,15140,15140,15110,326
+20250418,091500,56660200,15140,15190,15190,15110,108
+20250418,091400,55021410,15190,15180,15210,15160,34
+20250418,091300,54505160,15180,15190,15260,15140,42
+20250418,091200,53866060,15180,15090,15220,15090,54
+20250418,091100,53047190,15070,15070,15070,15070,209
+20250418,091000,49897560,15060,15060,15060,15060,0
+20250418,090900,49897560,15060,15060,15130,15030,345
+20250418,090800,44707300,15060,15100,15100,15060,280
+20250418,090700,40482660,15100,15180,15190,15100,46
+20250418,090600,39787070,15110,15180,15280,15090,1423
+20250418,090500,18265280,15230,15280,15280,15180,44
+20250418,090400,17595650,15180,15180,15300,15180,55
+20250418,090300,16759670,15180,15180,15260,15180,179
+20250418,090200,14040520,15260,15260,15260,15260,0
+20250418,090100,14040520,15260,15200,15260,15180,56
+20250418,090000,13188600,15260,15230,15260,15200,827

044490/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
+20250418,160452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15000,-220,5,-1.45,608209675,40732,123.91,15230,15300,14620,19780,10660,15220,14931.70,5.55,0,-3956,15553,15386,15223,15056,14893,15305,14975,100,4560,500,10340,10,1,20007381,3001,12.16,0.50,12,0.20,1234.00,30212.00,23850,20240429,-37.11,9190,20241209,63.22,16870,-11.08,20250318,11220,33.69,20250113,23850,-37.11,20240429,9190,63.22,20241209,0.85,Y,044490,500,100 억,,1111396,N,N,1177,N,00,N
+20250418,150457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15010,-210,5,-1.38,591815045,39639,120.59,15230,15300,14620,19780,10660,15220,14929.83,5.55,0,-3885,15553,15386,15223,15056,14893,15305,14975,100,4560,500,10340,10,1,20007381,3003,12.16,0.50,12,0.20,1234.00,30212.00,23850,20240429,-37.06,9190,20241209,63.33,16870,-11.03,20250318,11220,33.78,20250113,23850,-37.06,20240429,9190,63.33,20241209,0.85,Y,044490,500,100 억,,1111396,N,N,2019,N,00,N
+20250418,140500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15030,-190,5,-1.25,558225595,37398,113.77,15230,15300,14620,19780,10660,15220,14926.30,5.55,0,-3698,15553,15386,15223,15056,14893,15305,14975,100,4560,500,10340,10,1,20007381,3007,12.18,0.50,12,0.19,1234.00,30212.00,23850,20240429,-36.98,9190,20241209,63.55,16870,-10.91,20250318,11220,33.96,20250113,23850,-36.98,20240429,9190,63.55,20241209,0.85,Y,044490,500,100 억,,1111396,N,N,2019,N,00,N
+20250418,130458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15010,-210,5,-1.38,504030340,33792,102.80,15230,15300,14620,19780,10660,15220,14915.31,5.55,0,-3072,15553,15386,15223,15056,14893,15305,14975,100,4560,500,10340,10,1,20007381,3003,12.16,0.50,12,0.17,1234.00,30212.00,23850,20240429,-37.06,9190,20241209,63.33,16870,-11.03,20250318,11220,33.78,20250113,23850,-37.06,20240429,9190,63.33,20241209,0.85,Y,044490,500,100 억,,1111396,N,N,2019,N,00,N
+20250418,120457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14870,-350,5,-2.30,403878390,27094,82.43,15230,15300,14620,19780,10660,15220,14906.10,5.55,0,-6608,15553,15386,15223,15056,14893,15305,14975,100,4560,500,10340,10,1,20007381,2975,12.05,0.49,12,0.14,1234.00,30212.00,23850,20240429,-37.65,9190,20241209,61.81,16870,-11.86,20250318,11220,32.53,20250113,23850,-37.65,20240429,9190,61.81,20241209,0.85,Y,044490,500,100 억,,1111396,N,N,2019,N,00,N
+20250418,110459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14760,-460,5,-3.02,341427000,22884,69.62,15230,15300,14620,19780,10660,15220,14919.37,5.55,0,-6544,15553,15386,15223,15056,14893,15305,14975,100,4560,500,10340,10,1,20007381,2953,11.96,0.49,12,0.11,1234.00,30212.00,23850,20240429,-38.11,9190,20241209,60.61,16870,-12.51,20250318,11220,31.55,20250113,23850,-38.11,20240429,9190,60.61,20241209,0.85,Y,044490,500,100 억,,1111396,N,N,2019,N,00,N
+20250418,100459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14850,-370,5,-2.43,230308490,15351,46.70,15230,15300,14770,19780,10660,15220,15002.27,5.55,0,-4056,15553,15386,15223,15056,14893,15305,14975,100,4560,500,10340,10,1,20007381,2971,12.03,0.49,12,0.08,1234.00,30212.00,23850,20240429,-37.74,9190,20241209,61.59,16870,-11.97,20250318,11220,32.35,20250113,23850,-37.74,20240429,9190,61.59,20241209,0.85,Y,044490,500,100 억,,1111396,N,N,2019,N,00,N
+20250418,090501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15180,-40,5,-0.26,17595650,1157,3.52,15230,15300,15180,19780,10660,15220,15207.56,5.55,0,-697,15553,15386,15223,15056,14893,15305,14975,100,4560,500,10340,10,1,20007381,3037,12.30,0.50,12,0.01,1234.00,30212.00,23850,20240429,-36.35,9190,20241209,65.18,16870,-10.02,20250318,11220,35.29,20250113,23850,-36.35,20240429,9190,65.18,20241209,0.85,Y,044490,500,100 억,,1111396,N,N,2019,N,00,N
 20250417,160455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15220,40,2,0.26,498799465,32739,47.11,15300,15390,15060,19730,10630,15180,15235.64,5.56,0,2088,15980,15580,15350,14950,14720,15465,14835,100,4550,500,10320,10,1,20007381,3045,12.33,0.50,12,0.16,1234.00,30212.00,23850,20240429,-36.18,9190,20241209,65.61,16870,-9.78,20250318,11220,35.65,20250113,23850,-36.18,20240429,9190,65.61,20241209,0.84,Y,044490,500,100 억,,1111447,N,N,2019,N,00,N
 20250417,150459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15240,60,2,0.40,485221395,31847,45.83,15300,15390,15060,19730,10630,15180,15236.02,5.56,0,2505,15980,15580,15350,14950,14720,15465,14835,100,4550,500,10320,10,1,20007381,3049,12.35,0.50,12,0.16,1234.00,30212.00,23850,20240429,-36.10,9190,20241209,65.83,16870,-9.66,20250318,11220,35.83,20250113,23850,-36.10,20240429,9190,65.83,20241209,0.84,Y,044490,500,100 억,,1111447,N,N,3126,N,00,N
 20250417,140502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15350,170,2,1.12,289090415,18975,27.31,15300,15390,15060,19730,10630,15180,15235.33,5.56,0,-46,15980,15580,15350,14950,14720,15465,14835,100,4550,500,10320,10,1,20007381,3071,12.44,0.51,12,0.09,1234.00,30212.00,23850,20240429,-35.64,9190,20241209,67.03,16870,-9.01,20250318,11220,36.81,20250113,23850,-35.64,20240429,9190,67.03,20241209,0.84,Y,044490,500,100 억,,1111447,N,N,3126,N,00,N

044490/shorts/shorts-20250401.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250416,0,20007381,0,303712043580,0.00
 20250415,0,20007381,0,310914700740,0.00
 20250414,0,20007381,0,301311157860,0.00
 20250411,7728,20007381,116924640,302711674530,0.04