Update 2025-04-19 11201 candle_day

214450/day/candle-day-250.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250418,367500,360000,367500,360000,37940,13797461500,00,0.00,N,2,5000,
 20250417,362500,363000,366500,358500,45526,16470212250,00,0.00,N,2,3000,
 20250416,359500,363000,370500,356500,63646,23073898250,00,0.00,N,5,-7000,
 20250415,366500,370000,374000,357500,61350,22309248750,00,0.00,N,2,500,

214450/min/candle-20250418.csv

@@ -0,0 +1,685 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250418,202300,13796726500,367500,367500,367500,367500,3409
+20250418,202200,13796726500,367500,367500,367500,367500,0
+20250418,202100,13796726500,367500,367500,367500,367500,0
+20250418,202000,13796726500,367500,367500,367500,367500,0
+20250418,201900,13796726500,367500,367500,367500,367500,0
+20250418,201800,13796726500,367500,367500,367500,367500,0
+20250418,201700,13796726500,367500,367500,367500,367500,0
+20250418,201600,13796726500,367500,367500,367500,367500,0
+20250418,201500,13796726500,367500,367500,367500,367500,0
+20250418,201400,13796726500,367500,367500,367500,367500,0
+20250418,201300,13796726500,367500,367500,367500,367500,0
+20250418,201200,13796726500,367500,367500,367500,367500,0
+20250418,201100,13796726500,367500,367500,367500,367500,0
+20250418,201000,13796726500,367500,367500,367500,367500,0
+20250418,200900,13796726500,367500,367500,367500,367500,0
+20250418,200800,13796726500,367500,367500,367500,367500,0
+20250418,200700,13796726500,367500,367500,367500,367500,0
+20250418,200600,13796726500,367500,367500,367500,367500,0
+20250418,200500,13796726500,367500,367500,367500,367500,0
+20250418,200400,13796726500,367500,367500,367500,367500,0
+20250418,200300,13796726500,367500,367500,367500,367500,0
+20250418,200200,13796726500,367500,367500,367500,367500,0
+20250418,200100,13796726500,367500,367500,367500,367500,0
+20250418,200000,13796726500,367500,367500,367500,367500,0
+20250418,195900,13796726500,367500,367500,367500,367500,0
+20250418,195800,13796726500,367500,367500,367500,367500,0
+20250418,195700,13796726500,367500,367500,367500,367500,0
+20250418,195600,13796726500,367500,367500,367500,367500,0
+20250418,195500,13796726500,367500,367500,367500,367500,0
+20250418,195400,13796726500,367500,367500,367500,367500,0
+20250418,195300,13796726500,367500,367500,367500,367500,3409
+20250418,195200,13796726500,367500,367500,367500,367500,0
+20250418,195100,13796726500,367500,367500,367500,367500,0
+20250418,195000,13796726500,367500,367500,367500,367500,0
+20250418,194900,13796726500,367500,367500,367500,367500,0
+20250418,194800,13796726500,367500,367500,367500,367500,0
+20250418,194700,13796726500,367500,367500,367500,367500,0
+20250418,194600,13796726500,367500,367500,367500,367500,0
+20250418,194500,13796726500,367500,367500,367500,367500,0
+20250418,194400,13796726500,367500,367500,367500,367500,0
+20250418,194300,13796726500,367500,367500,367500,367500,0
+20250418,194200,13796726500,367500,367500,367500,367500,0
+20250418,194100,13796726500,367500,367500,367500,367500,0
+20250418,194000,13796726500,367500,367500,367500,367500,0
+20250418,193900,13796726500,367500,367500,367500,367500,0
+20250418,193800,13796726500,367500,367500,367500,367500,0
+20250418,193700,13796726500,367500,367500,367500,367500,0
+20250418,193600,13796726500,367500,367500,367500,367500,0
+20250418,193500,13796726500,367500,367500,367500,367500,0
+20250418,193400,13796726500,367500,367500,367500,367500,0
+20250418,193300,13796726500,367500,367500,367500,367500,0
+20250418,193200,13796726500,367500,367500,367500,367500,0
+20250418,193100,13796726500,367500,367500,367500,367500,0
+20250418,193000,13796726500,367500,367500,367500,367500,0
+20250418,192900,13796726500,367500,367500,367500,367500,0
+20250418,192800,13796726500,367500,367500,367500,367500,0
+20250418,192700,13796726500,367500,367500,367500,367500,0
+20250418,192600,13796726500,367500,367500,367500,367500,0
+20250418,192500,13796726500,367500,367500,367500,367500,0
+20250418,192400,13796726500,367500,367500,367500,367500,0
+20250418,192300,13796726500,367500,367500,367500,367500,3409
+20250418,192200,13796726500,367500,367500,367500,367500,0
+20250418,192100,13796726500,367500,367500,367500,367500,0
+20250418,192000,13796726500,367500,367500,367500,367500,0
+20250418,191900,13796726500,367500,367500,367500,367500,0
+20250418,191800,13796726500,367500,367500,367500,367500,0
+20250418,191700,13796726500,367500,367500,367500,367500,0
+20250418,191600,13796726500,367500,367500,367500,367500,0
+20250418,191500,13796726500,367500,367500,367500,367500,0
+20250418,191400,13796726500,367500,367500,367500,367500,0
+20250418,191300,13796726500,367500,367500,367500,367500,0
+20250418,191200,13796726500,367500,367500,367500,367500,0
+20250418,191100,13796726500,367500,367500,367500,367500,0
+20250418,191000,13796726500,367500,367500,367500,367500,0
+20250418,190900,13796726500,367500,367500,367500,367500,0
+20250418,190800,13796726500,367500,367500,367500,367500,0
+20250418,190700,13796726500,367500,367500,367500,367500,0
+20250418,190600,13796726500,367500,367500,367500,367500,0
+20250418,190500,13796726500,367500,367500,367500,367500,0
+20250418,190400,13796726500,367500,367500,367500,367500,0
+20250418,190300,13796726500,367500,367500,367500,367500,0
+20250418,190200,13796726500,367500,367500,367500,367500,0
+20250418,190100,13796726500,367500,367500,367500,367500,0
+20250418,190000,13796726500,367500,367500,367500,367500,0
+20250418,185900,13796726500,367500,367500,367500,367500,0
+20250418,185800,13796726500,367500,367500,367500,367500,0
+20250418,185700,13796726500,367500,367500,367500,367500,0
+20250418,185600,13796726500,367500,367500,367500,367500,0
+20250418,185500,13796726500,367500,367500,367500,367500,0
+20250418,185400,13796726500,367500,367500,367500,367500,0
+20250418,185300,13796726500,367500,367500,367500,367500,3409
+20250418,185200,13796726500,367500,367500,367500,367500,0
+20250418,185100,13796726500,367500,367500,367500,367500,0
+20250418,185000,13796726500,367500,367500,367500,367500,0
+20250418,184900,13796726500,367500,367500,367500,367500,0
+20250418,184800,13796726500,367500,367500,367500,367500,0
+20250418,184700,13796726500,367500,367500,367500,367500,0
+20250418,184600,13796726500,367500,367500,367500,367500,0
+20250418,184500,13796726500,367500,367500,367500,367500,0
+20250418,184400,13796726500,367500,367500,367500,367500,0
+20250418,184300,13796726500,367500,367500,367500,367500,0
+20250418,184200,13796726500,367500,367500,367500,367500,0
+20250418,184100,13796726500,367500,367500,367500,367500,0
+20250418,184000,13796726500,367500,367500,367500,367500,0
+20250418,183900,13796726500,367500,367500,367500,367500,0
+20250418,183800,13796726500,367500,367500,367500,367500,0
+20250418,183700,13796726500,367500,367500,367500,367500,0
+20250418,183600,13796726500,367500,367500,367500,367500,0
+20250418,183500,13796726500,367500,367500,367500,367500,0
+20250418,183400,13796726500,367500,367500,367500,367500,0
+20250418,183300,13796726500,367500,367500,367500,367500,0
+20250418,183200,13796726500,367500,367500,367500,367500,0
+20250418,183100,13796726500,367500,367500,367500,367500,0
+20250418,183000,13796726500,367500,367500,367500,367500,0
+20250418,182900,13796726500,367500,367500,367500,367500,0
+20250418,182800,13796726500,367500,367500,367500,367500,0
+20250418,182700,13796726500,367500,367500,367500,367500,0
+20250418,182600,13796726500,367500,367500,367500,367500,0
+20250418,182500,13796726500,367500,367500,367500,367500,0
+20250418,182400,13796726500,367500,367500,367500,367500,0
+20250418,182300,13796726500,367500,367500,367500,367500,3409
+20250418,182200,13796726500,367500,367500,367500,367500,0
+20250418,182100,13796726500,367500,367500,367500,367500,0
+20250418,182000,13796726500,367500,367500,367500,367500,0
+20250418,181900,13796726500,367500,367500,367500,367500,0
+20250418,181800,13796726500,367500,367500,367500,367500,0
+20250418,181700,13796726500,367500,367500,367500,367500,0
+20250418,181600,13796726500,367500,367500,367500,367500,0
+20250418,181500,13796726500,367500,367500,367500,367500,0
+20250418,181400,13796726500,367500,367500,367500,367500,0
+20250418,181300,13796726500,367500,367500,367500,367500,0
+20250418,181200,13796726500,367500,367500,367500,367500,0
+20250418,181100,13796726500,367500,367500,367500,367500,0
+20250418,181000,13796726500,367500,367500,367500,367500,0
+20250418,180900,13796726500,367500,367500,367500,367500,0
+20250418,180800,13796726500,367500,367500,367500,367500,0
+20250418,180700,13796726500,367500,367500,367500,367500,0
+20250418,180600,13796726500,367500,367500,367500,367500,0
+20250418,180500,13796726500,367500,367500,367500,367500,0
+20250418,180400,13796726500,367500,367500,367500,367500,0
+20250418,180300,13796726500,367500,367500,367500,367500,0
+20250418,180200,13796726500,367500,367500,367500,367500,0
+20250418,180100,13796726500,367500,367500,367500,367500,0
+20250418,180000,13796726500,367500,367500,367500,367500,0
+20250418,175900,13796726500,367500,367500,367500,367500,0
+20250418,175800,13796726500,367500,367500,367500,367500,0
+20250418,175700,13796726500,367500,367500,367500,367500,0
+20250418,175600,13796726500,367500,367500,367500,367500,0
+20250418,175500,13796726500,367500,367500,367500,367500,0
+20250418,175400,13796726500,367500,367500,367500,367500,0
+20250418,175300,13796726500,367500,367500,367500,367500,3409
+20250418,175200,13796726500,367500,367500,367500,367500,0
+20250418,175100,13796726500,367500,367500,367500,367500,0
+20250418,175000,13796726500,367500,367500,367500,367500,0
+20250418,174900,13796726500,367500,367500,367500,367500,0
+20250418,174800,13796726500,367500,367500,367500,367500,0
+20250418,174700,13796726500,367500,367500,367500,367500,0
+20250418,174600,13796726500,367500,367500,367500,367500,0
+20250418,174500,13796726500,367500,367500,367500,367500,0
+20250418,174400,13796726500,367500,367500,367500,367500,0
+20250418,174300,13796726500,367500,367500,367500,367500,0
+20250418,174200,13796726500,367500,367500,367500,367500,0
+20250418,174100,13796726500,367500,367500,367500,367500,0
+20250418,174000,13796726500,367500,367500,367500,367500,0
+20250418,173900,13796726500,367500,367500,367500,367500,0
+20250418,173800,13796726500,367500,367500,367500,367500,0
+20250418,173700,13796726500,367500,367500,367500,367500,0
+20250418,173600,13796726500,367500,367500,367500,367500,0
+20250418,173500,13796726500,367500,367500,367500,367500,0
+20250418,173400,13796726500,367500,367500,367500,367500,0
+20250418,173300,13796726500,367500,367500,367500,367500,0
+20250418,173200,13796726500,367500,367500,367500,367500,0
+20250418,173100,13796726500,367500,367500,367500,367500,0
+20250418,173000,13796726500,367500,367500,367500,367500,0
+20250418,172900,13796726500,367500,367500,367500,367500,0
+20250418,172800,13796726500,367500,367500,367500,367500,0
+20250418,172700,13796726500,367500,367500,367500,367500,0
+20250418,172600,13796726500,367500,367500,367500,367500,0
+20250418,172500,13796726500,367500,367500,367500,367500,0
+20250418,172400,13796726500,367500,367500,367500,367500,0
+20250418,172300,13796726500,367500,367500,367500,367500,3409
+20250418,172200,13796726500,367500,367500,367500,367500,0
+20250418,172100,13796726500,367500,367500,367500,367500,0
+20250418,172000,13796726500,367500,367500,367500,367500,0
+20250418,171900,13796726500,367500,367500,367500,367500,0
+20250418,171800,13796726500,367500,367500,367500,367500,0
+20250418,171700,13796726500,367500,367500,367500,367500,0
+20250418,171600,13796726500,367500,367500,367500,367500,0
+20250418,171500,13796726500,367500,367500,367500,367500,0
+20250418,171400,13796726500,367500,367500,367500,367500,0
+20250418,171300,13796726500,367500,367500,367500,367500,0
+20250418,171200,13796726500,367500,367500,367500,367500,0
+20250418,171100,13796726500,367500,367500,367500,367500,0
+20250418,171000,13796726500,367500,367500,367500,367500,0
+20250418,170900,13796726500,367500,367500,367500,367500,0
+20250418,170800,13796726500,367500,367500,367500,367500,0
+20250418,170700,13796726500,367500,367500,367500,367500,0
+20250418,170600,13796726500,367500,367500,367500,367500,0
+20250418,170500,13796726500,367500,367500,367500,367500,0
+20250418,170400,13796726500,367500,367500,367500,367500,0
+20250418,170300,13796726500,367500,367500,367500,367500,0
+20250418,170200,13796726500,367500,367500,367500,367500,0
+20250418,170100,13796726500,367500,367500,367500,367500,0
+20250418,170000,13796726500,367500,367500,367500,367500,0
+20250418,165900,13796726500,367500,367500,367500,367500,0
+20250418,165800,13796726500,367500,367500,367500,367500,0
+20250418,165700,13796726500,367500,367500,367500,367500,0
+20250418,165600,13796726500,367500,367500,367500,367500,0
+20250418,165500,13796726500,367500,367500,367500,367500,0
+20250418,165400,13796726500,367500,367500,367500,367500,0
+20250418,165300,13796726500,367500,367500,367500,367500,3409
+20250418,165200,13796726500,367500,367500,367500,367500,0
+20250418,165100,13796726500,367500,367500,367500,367500,0
+20250418,165000,13796726500,367500,367500,367500,367500,0
+20250418,164900,13796726500,367500,367500,367500,367500,0
+20250418,164800,13796726500,367500,367500,367500,367500,0
+20250418,164700,13796726500,367500,367500,367500,367500,0
+20250418,164600,13796726500,367500,367500,367500,367500,0
+20250418,164500,13796726500,367500,367500,367500,367500,0
+20250418,164400,13796726500,367500,367500,367500,367500,0
+20250418,164300,13796726500,367500,367500,367500,367500,0
+20250418,164200,13796726500,367500,367500,367500,367500,0
+20250418,164100,13796726500,367500,367500,367500,367500,0
+20250418,164000,13796726500,367500,367500,367500,367500,0
+20250418,163900,13796726500,367500,367500,367500,367500,0
+20250418,163800,13796726500,367500,367500,367500,367500,0
+20250418,163700,13796726500,367500,367500,367500,367500,0
+20250418,163600,13796726500,367500,367500,367500,367500,0
+20250418,163500,13796726500,367500,367500,367500,367500,0
+20250418,163400,13796726500,367500,367500,367500,367500,0
+20250418,163300,13796726500,367500,367500,367500,367500,0
+20250418,163200,13796726500,367500,367500,367500,367500,0
+20250418,163100,13796726500,367500,367500,367500,367500,0
+20250418,163000,13796726500,367500,367500,367500,367500,0
+20250418,162900,13796726500,367500,367500,367500,367500,0
+20250418,162800,13796726500,367500,367500,367500,367500,0
+20250418,162700,13796726500,367500,367500,367500,367500,0
+20250418,162600,13796726500,367500,367500,367500,367500,0
+20250418,162500,13796726500,367500,367500,367500,367500,0
+20250418,162400,13796726500,367500,367500,367500,367500,0
+20250418,162300,13796726500,367500,367500,367500,367500,3409
+20250418,162200,13796726500,367500,367500,367500,367500,0
+20250418,162100,13796726500,367500,367500,367500,367500,0
+20250418,162000,13796726500,367500,367500,367500,367500,0
+20250418,161900,13796726500,367500,367500,367500,367500,0
+20250418,161800,13796726500,367500,367500,367500,367500,0
+20250418,161700,13796726500,367500,367500,367500,367500,0
+20250418,161600,13796726500,367500,367500,367500,367500,0
+20250418,161500,13796726500,367500,367500,367500,367500,0
+20250418,161400,13796726500,367500,367500,367500,367500,0
+20250418,161300,13796726500,367500,367500,367500,367500,0
+20250418,161200,13796726500,367500,367500,367500,367500,0
+20250418,161100,13796726500,367500,367500,367500,367500,0
+20250418,161000,13796726500,367500,367500,367500,367500,0
+20250418,160900,13796726500,367500,367500,367500,367500,0
+20250418,160800,13796726500,367500,367500,367500,367500,0
+20250418,160700,13796726500,367500,367500,367500,367500,0
+20250418,160600,13796726500,367500,367500,367500,367500,0
+20250418,160500,13796726500,367500,367500,367500,367500,0
+20250418,160400,13796726500,367500,367500,367500,367500,0
+20250418,160300,13796726500,367500,367500,367500,367500,0
+20250418,160200,13796726500,367500,367500,367500,367500,0
+20250418,160100,13796726500,367500,367500,367500,367500,0
+20250418,160000,13796726500,367500,367500,367500,367500,0
+20250418,155900,13796726500,367500,367500,367500,367500,0
+20250418,155800,13796726500,367500,367500,367500,367500,0
+20250418,155700,13796726500,367500,367500,367500,367500,0
+20250418,155600,13796726500,367500,367500,367500,367500,0
+20250418,155500,13796726500,367500,367500,367500,367500,0
+20250418,155400,13796726500,367500,367500,367500,367500,0
+20250418,155300,13796726500,367500,367500,367500,367500,3409
+20250418,155200,13796726500,367500,367500,367500,367500,0
+20250418,155100,13796726500,367500,367500,367500,367500,0
+20250418,155000,13796726500,367500,367500,367500,367500,0
+20250418,154900,13796726500,367500,367500,367500,367500,0
+20250418,154800,13796726500,367500,367500,367500,367500,0
+20250418,154700,13796726500,367500,367500,367500,367500,0
+20250418,154600,13796726500,367500,367500,367500,367500,0
+20250418,154500,13796726500,367500,367500,367500,367500,0
+20250418,154400,13796726500,367500,367500,367500,367500,0
+20250418,154300,13796726500,367500,367500,367500,367500,0
+20250418,154200,13796726500,367500,367500,367500,367500,0
+20250418,154100,13796726500,367500,367500,367500,367500,0
+20250418,154000,13796726500,367500,367500,367500,367500,0
+20250418,153900,13796726500,367500,367500,367500,367500,0
+20250418,153800,13796726500,367500,367500,367500,367500,0
+20250418,153700,13796726500,367500,367500,367500,367500,0
+20250418,153600,13796726500,367500,367500,367500,367500,0
+20250418,153500,13796726500,367500,367500,367500,367500,0
+20250418,153400,13796726500,367500,367500,367500,367500,0
+20250418,153300,13796726500,367500,367500,367500,367500,0
+20250418,153200,13796726500,367500,367500,367500,367500,0
+20250418,153100,13796726500,367500,367500,367500,367500,0
+20250418,153000,13796726500,367500,367500,367500,367500,3409
+20250418,152900,12543919000,366000,366000,366000,366000,0
+20250418,152800,12543919000,366000,366000,366000,366000,0
+20250418,152700,12543919000,366000,366000,366000,366000,0
+20250418,152600,12543919000,366000,366000,366000,366000,0
+20250418,152500,12543919000,366000,366000,366000,366000,0
+20250418,152400,12543919000,366000,366000,366000,366000,0
+20250418,152300,12543919000,366000,366000,366000,366000,0
+20250418,152200,12543919000,366000,366000,366000,366000,0
+20250418,152100,12543919000,366000,366000,366000,366000,0
+20250418,152000,12543919000,366000,366000,366000,366000,0
+20250418,151900,12543919000,366000,366000,366500,365500,246
+20250418,151800,12453878000,365500,365500,366000,365000,320
+20250418,151700,12336915250,365500,365000,365500,365000,48
+20250418,151600,12319377250,365500,366000,366000,365000,234
+20250418,151500,12233847750,365500,365000,366000,365000,180
+20250418,151400,12168065250,365500,365500,365500,365000,124
+20250418,151300,12122744250,365500,365000,365500,364500,165
+20250418,151200,12062474000,365000,365000,365000,364500,167
+20250418,151100,12001522250,365000,365000,365500,364500,62
+20250418,151000,11978893750,365000,365500,365500,365000,232
+20250418,150900,11894201250,365500,365000,365500,365000,704
+20250418,150800,11637092250,365000,364500,365000,364500,318
+20250418,150700,11521091750,364000,364500,364500,364000,47
+20250418,150600,11503965750,364000,364000,364500,364000,20
+20250418,150500,11496679750,364500,364500,364500,364000,29
+20250418,150400,11486112750,364500,364500,364500,364000,53
+20250418,150300,11466797250,364500,364000,364500,364000,58
+20250418,150200,11445677250,364500,364500,364500,364000,25
+20250418,150100,11436571750,364000,364500,364500,364000,540
+20250418,150000,11239772250,364500,363500,364500,363500,197
+20250418,145900,11168027750,363500,363500,364000,363500,34
+20250418,145800,11155659250,363500,363500,364500,363500,416
+20250418,145700,11004261750,364000,364000,364000,363500,34
+20250418,145600,10991891750,363500,364000,364000,363500,99
+20250418,145500,10955894250,364000,363500,364000,363500,51
+20250418,145400,10937338250,364000,363500,364000,363500,97
+20250418,145300,10902077750,363500,363500,363500,363000,60
+20250418,145200,10880271250,363500,363500,364000,363500,27
+20250418,145100,10870454250,363500,363500,363500,363500,70
+20250418,145000,10845009250,363500,363500,364000,362500,229
+20250418,144900,10761763250,363500,363000,363500,362500,84
+20250418,144800,10731271750,363000,363000,363500,363000,11
+20250418,144700,10727278000,363000,363000,363500,363000,69
+20250418,144600,10702229500,363000,363000,363000,363000,50
+20250418,144500,10684079500,363000,363000,363500,363000,37
+20250418,144400,10670640000,363000,363000,363500,363000,55
+20250418,144300,10650672500,363000,363000,363000,363000,26
+20250418,144200,10641234500,363000,363000,363000,363000,60
+20250418,144100,10619454500,363000,363000,363500,363000,33
+20250418,144000,10607474000,363500,363000,363500,362500,63
+20250418,143900,10584607500,362500,363000,363500,362500,170
+20250418,143800,10522875000,363500,362500,363500,362500,123
+20250418,143700,10478233000,363000,363000,363000,362500,80
+20250418,143600,10449222000,362500,362500,363000,362500,39
+20250418,143500,10435078500,363000,363000,363000,362500,58
+20250418,143400,10414030000,363000,363000,363000,362500,92
+20250418,143300,10380652000,363500,363000,363500,363000,24
+20250418,143200,10371936500,363000,363000,363000,363000,81
+20250418,143100,10342533500,363000,363500,363500,363000,20
+20250418,143000,10335272000,363000,363000,363500,363000,68
+20250418,142900,10310578500,363000,363000,363000,363000,70
+20250418,142800,10285168500,363000,362500,363000,362500,165
+20250418,142700,10225294500,363000,362500,363000,362500,155
+20250418,142600,10169058000,362500,362500,363000,362500,45
+20250418,142500,10152744000,363000,363000,363000,362500,102
+20250418,142400,10115746000,363000,362500,363000,362500,36
+20250418,142300,10102689500,363000,362500,363000,362500,30
+20250418,142200,10091812500,363000,363000,363000,362500,83
+20250418,142100,10061712500,362500,363000,363000,362500,21
+20250418,142000,10054099500,362500,362500,363000,362500,72
+20250418,141900,10027991500,363000,363000,363500,362500,23
+20250418,141800,10019648500,363000,362500,363000,362500,240
+20250418,141700,9932534000,362500,363000,363000,362500,59
+20250418,141600,9911144500,362500,363000,363000,362500,56
+20250418,141500,9890844000,362500,362500,363000,362500,61
+20250418,141400,9868731000,362500,363000,363000,362500,88
+20250418,141300,9836827500,363000,362500,363000,362500,14
+20250418,141200,9831751500,362500,362500,363000,362500,75
+20250418,141100,9804560500,362500,363000,363000,362500,279
+20250418,141000,9703417000,363500,363000,363500,362500,145
+20250418,140900,9650797000,362500,362500,363000,362500,41
+20250418,140800,9635926000,363000,363000,363000,362500,69
+20250418,140700,9610910000,363000,363000,363000,362500,37
+20250418,140600,9597489500,362500,362500,363500,362500,32
+20250418,140500,9585884500,363000,363500,363500,363000,222
+20250418,140400,9505287000,363500,363500,363500,363000,23
+20250418,140300,9496932000,363500,363500,363500,363000,70
+20250418,140200,9471516000,363500,363000,363500,362500,64
+20250418,140100,9448284000,362500,362500,363500,362500,45
+20250418,140000,9431948500,363000,363000,363500,363000,66
+20250418,135900,9407988000,363500,362500,363500,362500,136
+20250418,135800,9358594500,362500,363000,363000,362500,95
+20250418,135700,9324135000,362500,363500,363500,362500,117
+20250418,135600,9281684000,363500,363500,364000,363000,225
+20250418,135500,9199983000,363500,364000,364000,363500,32
+20250418,135400,9188346500,363500,364000,364000,363500,17
+20250418,135300,9182166500,363500,363500,364000,363500,54
+20250418,135200,9162537000,363500,363500,364000,363500,35
+20250418,135100,9149813500,363500,363500,364000,363500,65
+20250418,135000,9126179000,363500,363500,364000,363500,25
+20250418,134900,9117087000,363500,364000,364000,363500,45
+20250418,134800,9100717500,363500,363500,364000,363500,46
+20250418,134700,9083996000,364000,364000,364500,363500,57
+20250418,134600,9063252500,364000,364000,364500,364000,492
+20250418,134500,8884102000,363500,364000,364000,363500,71
+20250418,134400,8858291000,363500,364000,364000,363500,4
+20250418,134300,8856836000,363500,363500,364000,363500,260
+20250418,134200,8762325500,363500,363500,364000,363500,25
+20250418,134100,8753236000,364000,364000,364000,363500,151
+20250418,134000,8698302000,363500,363500,364000,363500,26
+20250418,133900,8688850000,363500,363500,364000,363500,57
+20250418,133800,8668128500,364000,363500,364000,363500,179
+20250418,133700,8602986500,363500,364000,364000,363500,3
+20250418,133600,8601895500,364000,363500,364000,363500,65
+20250418,133500,8578263500,363500,363500,364000,363500,189
+20250418,133400,8509524000,363500,363500,364000,363500,27
+20250418,133300,8499707500,364000,364000,364000,364000,1
+20250418,133200,8499343500,363500,363500,364000,363500,25
+20250418,133100,8490255500,363500,363500,364000,363500,28
+20250418,133000,8480075000,363500,363500,364000,363500,21
+20250418,132900,8472439500,364000,363500,364500,363500,22
+20250418,132800,8464433500,364000,363500,364000,363500,133
+20250418,132700,8416030000,363500,363500,364000,363500,13
+20250418,132600,8411304000,363500,363500,364000,363500,50
+20250418,132500,8393126000,364000,363500,364000,363500,88
+20250418,132400,8361109500,363500,363500,364000,363500,20
+20250418,132300,8353837000,363500,364000,364000,363500,66
+20250418,132200,8329819000,363500,363500,363500,363500,17
+20250418,132100,8323639500,363000,363500,363500,363000,56
+20250418,132000,8303288000,363500,363500,364000,363500,25
+20250418,131900,8294199000,363500,364000,364000,363500,5
+20250418,131800,8292381000,363500,363500,364000,363500,62
+20250418,131700,8269823500,364000,363500,364000,363500,22
+20250418,131600,8261825000,363500,363500,363500,363000,111
+20250418,131500,8221485000,363000,363000,363500,363000,12
+20250418,131400,8217125500,363000,363500,363500,363000,46
+20250418,131300,8200414000,363500,363500,363500,363500,38
+20250418,131200,8186601000,363500,363500,363500,363500,20
+20250418,131100,8179331000,363500,363000,363500,363000,25
+20250418,131000,8170253000,363000,363500,363500,363000,84
+20250418,130900,8139722500,363500,363500,363500,363000,46
+20250418,130800,8123002500,363500,363500,363500,363500,10
+20250418,130700,8119367500,363500,363500,364000,363500,29
+20250418,130600,8108824500,363500,363500,364000,363500,38
+20250418,130500,8095006500,363500,363500,364000,363500,90
+20250418,130400,8062257500,363500,363500,364000,363500,26
+20250418,130300,8052803000,363500,363500,363500,363500,18
+20250418,130200,8046260000,363500,363500,363500,363500,14
+20250418,130100,8041171000,364000,363500,364000,363500,20
+20250418,130000,8033897500,363500,363500,364000,363500,33
+20250418,125900,8021897000,363500,364000,364000,363500,26
+20250418,125800,8012439500,364000,363500,364000,363500,82
+20250418,125700,7982599500,363500,363500,363500,363500,15
+20250418,125600,7977147000,363500,364000,364000,363500,15
+20250418,125500,7971690500,363500,363000,363500,363000,33
+20250418,125400,7959695500,363000,363500,364000,363000,46
+20250418,125300,7942975500,364000,363500,364000,363500,56
+20250418,125200,7922595000,363500,363500,363500,363500,11
+20250418,125100,7918596500,363500,363500,363500,363500,29
+20250418,125000,7908055000,363500,363500,364000,363500,92
+20250418,124900,7874585500,363500,363500,363500,363500,28
+20250418,124800,7864407500,363500,363500,364000,363500,14
+20250418,124700,7859315000,364000,363500,364000,363500,56
+20250418,124600,7838949000,363500,363750,363750,363500,4
+20250418,124500,7837494500,363500,363000,364000,363000,35
+20250418,124400,7824771500,363000,363000,363500,363000,33
+20250418,124300,7812789000,363000,363500,363500,363000,55
+20250418,124200,7792800500,363000,363000,363500,363000,14
+20250418,124100,7787717000,363000,363000,363000,363000,19
+20250418,124000,7780820000,363500,363000,363500,363000,36
+20250418,123900,7767747500,363000,363250,363500,363000,12
+20250418,123800,7763387500,363000,363500,363500,363000,29
+20250418,123700,7752858000,363500,363500,363500,363000,60
+20250418,123600,7731049000,363500,363500,363500,363500,19
+20250418,123500,7724142500,363500,363500,363500,363500,2
+20250418,123400,7723415500,364000,363500,364000,363500,34
+20250418,123300,7711056000,363500,364000,364000,363500,26
+20250418,123200,7701603500,363500,364000,364000,363500,13
+20250418,123100,7696876500,364000,363500,364000,363500,7
+20250418,123000,7694330500,363500,363500,364000,363500,43
+20250418,122900,7678696000,363500,364000,364500,363500,39
+20250418,122800,7664502500,364000,363500,364000,363500,30
+20250418,122700,7653586000,364000,363500,364000,363500,29
+20250418,122600,7643039500,364000,363500,364000,363500,87
+20250418,122500,7611385000,363500,363500,363500,363500,6
+20250418,122400,7609204000,363500,363500,363500,363500,14
+20250418,122300,7604115000,363000,363500,363500,363000,32
+20250418,122200,7592494000,363500,363500,363500,363000,27
+20250418,122100,7582682000,363500,364000,364000,363500,30
+20250418,122000,7571775500,363500,363500,363500,363000,19
+20250418,121900,7564872500,364000,363500,364000,363500,46
+20250418,121800,7548138500,363500,363500,363500,363500,17
+20250418,121700,7541959000,363500,363500,363500,363000,26
+20250418,121600,7532510500,363500,363500,363500,363000,40
+20250418,121500,7517977500,363000,363500,363500,363000,24
+20250418,121400,7509254500,363500,363500,363500,363500,7
+20250418,121300,7506710000,363500,363500,363500,363500,12
+20250418,121200,7502348000,363500,363500,364000,363000,36
+20250418,121100,7489264000,363500,364000,364000,363500,31
+20250418,121000,7477987000,363500,363500,364000,363500,20
+20250418,120900,7470714500,364000,363500,364000,363500,20
+20250418,120800,7463438000,363500,363500,363500,363500,31
+20250418,120700,7452169500,364000,363500,364000,363500,55
+20250418,120600,7432170000,364000,364000,364000,363500,42
+20250418,120500,7416885500,364000,363500,364000,363500,29
+20250418,120400,7406337500,364000,364000,364000,363500,40
+20250418,120300,7391791000,364000,364000,364000,364000,18
+20250418,120200,7385239000,364000,364000,364000,364000,9
+20250418,120100,7381963000,363500,364000,364000,363500,39
+20250418,120000,7367774500,364000,364000,364500,364000,53
+20250418,115900,7348482000,364500,364000,364500,364000,22
+20250418,115800,7340470500,364000,364000,364000,364000,11
+20250418,115700,7336466500,364000,364000,364000,364000,27
+20250418,115600,7326638500,364500,364500,364500,364000,36
+20250418,115500,7313531500,364500,364000,364500,363500,36
+20250418,115400,7300430000,364000,364000,364500,363500,35
+20250418,115300,7287689000,364500,364000,364500,364000,93
+20250418,115200,7253809000,364500,364500,364500,364000,117
+20250418,115100,7211165000,364500,364500,365000,364500,600
+20250418,115000,6992188500,364000,364500,364500,364000,48
+20250418,114900,6974710500,364500,364500,364500,364000,75
+20250418,114800,6947379000,365000,363500,365000,363500,368
+20250418,114700,6813299500,363500,363500,363500,363500,95
+20250418,114600,6778767000,363500,363500,363500,363500,39
+20250418,114500,6764590500,363500,363500,364000,363500,97
+20250418,114400,6729292000,363500,363000,363500,363000,17
+20250418,114300,6723113000,363000,364000,364000,363000,24
+20250418,114200,6714388000,364000,363500,364000,363000,206
+20250418,114100,6639489500,363500,363500,363500,363000,23
+20250418,114000,6631133500,363500,363000,363500,362500,73
+20250418,113900,6604632500,363000,363000,363500,362500,99
+20250418,113800,6568699000,363000,363000,363000,363000,8
+20250418,113700,6565795000,363000,363000,363500,363000,83
+20250418,113600,6535629500,363000,363000,363000,363000,25
+20250418,113500,6526554500,363000,363500,363500,363000,22
+20250418,113400,6518567000,363000,363000,363500,363000,21
+20250418,113300,6510943000,363500,363500,363500,363000,17
+20250418,113200,6504764500,363000,363000,363500,362500,53
+20250418,113100,6485521500,362500,362500,363000,362500,39
+20250418,113000,6471377500,362500,362500,363000,362500,18
+20250418,112900,6464851000,363000,363000,363000,362500,36
+20250418,112800,6451790000,362500,362000,362500,362000,63
+20250418,112700,6428965000,362500,362000,362500,362000,8
+20250418,112600,6426067000,362500,363000,363000,362500,149
+20250418,112500,6372051000,362500,363000,363000,362500,79
+20250418,112400,6343394000,363000,362500,363000,362500,35
+20250418,112300,6330703000,362500,363000,363000,362500,82
+20250418,112200,6300940000,362500,363000,363000,362500,17
+20250418,112100,6294777000,362500,362500,362500,362500,34
+20250418,112000,6282452000,362500,363000,363000,362500,30
+20250418,111900,6271569500,363000,363000,363500,363000,17
+20250418,111800,6265397000,363500,363000,363500,363000,78
+20250418,111700,6237051000,363000,363000,363000,363000,105
+20250418,111600,6198936000,363000,363500,363500,363000,23
+20250418,111500,6190580500,363000,363500,363500,363000,94
+20250418,111400,6156415500,363500,363500,363500,363000,88
+20250418,111300,6124432500,363500,363500,363500,363500,22
+20250418,111200,6116435500,363500,363500,363500,363500,20
+20250418,111100,6109165500,363500,363500,363500,363500,4
+20250418,111000,6107711500,363500,364000,364000,363500,53
+20250418,110900,6088443500,364000,363500,364000,363500,13
+20250418,110800,6083713000,363500,364500,365000,363500,284
+20250418,110700,5980225500,364500,364500,364500,364000,77
+20250418,110600,5952161500,364000,364500,364500,364000,60
+20250418,110500,5930306000,364500,364000,364500,364000,38
+20250418,110400,5916461000,364000,364000,364000,364000,15
+20250418,110300,5911001000,364000,364000,364000,364000,14
+20250418,110200,5905905000,364000,364000,364500,364000,66
+20250418,110100,5881862500,364000,364000,364500,364000,13
+20250418,110000,5877128000,364500,364000,364500,363500,42
+20250418,105900,5861842500,364000,364500,365000,364000,96
+20250418,105800,5826855500,364000,364000,364000,363500,189
+20250418,105700,5758063000,364000,363500,364000,363500,20
+20250418,105600,5750784500,363500,364000,364000,363000,10
+20250418,105500,5747148500,364500,364000,364500,363500,178
+20250418,105400,5682401000,363500,364000,364000,363500,27
+20250418,105300,5672573500,364000,364500,364500,364000,8
+20250418,105200,5669661000,364000,364000,364500,363500,99
+20250418,105100,5633609500,364500,364000,364500,363500,62
+20250418,105000,5611033500,364250,364000,364250,364000,21
+20250418,104900,5603389250,364000,364000,364500,363500,55
+20250418,104800,5583375750,364000,363500,365000,363500,189
+20250418,104700,5514517250,363500,363500,363500,363500,16
+20250418,104600,5508701250,363500,363500,363500,363000,13
+20250418,104500,5503976750,363500,363000,363500,363000,35
+20250418,104400,5491265250,363000,363500,363500,363000,71
+20250418,104300,5465466250,363500,362500,365000,362500,882
+20250418,104200,5144934250,362500,362500,362500,362500,14
+20250418,104100,5139859250,362500,362500,362500,362500,38
+20250418,104000,5126084250,362500,362500,362500,362500,2
+20250418,103900,5125359250,362500,363000,363000,362500,20
+20250418,103800,5118103250,362500,362000,362500,362000,158
+20250418,103700,5060835250,362000,362000,362000,362000,26
+20250418,103600,5051423250,362000,362000,362500,362000,95
+20250418,103500,5016990750,362000,362000,362500,362000,14
+20250418,103400,5011922250,362000,362000,362500,362000,94
+20250418,103300,4977893750,362000,362000,362000,361500,74
+20250418,103200,4951106750,362000,361500,362000,361500,18
+20250418,103100,4944595250,361500,361500,362000,361500,40
+20250418,103000,4930131750,361500,362000,362500,361500,127
+20250418,102900,4884172750,362000,361500,362500,361500,58
+20250418,102800,4863176750,362500,361500,362500,361500,91
+20250418,102700,4830238250,362000,361500,362000,361000,62
+20250418,102600,4807805750,361000,361500,362000,361000,79
+20250418,102500,4779269750,361500,361000,361500,361000,21
+20250418,102400,4771684250,361000,361000,361500,361000,22
+20250418,102300,4763740750,361500,361000,361500,361000,31
+20250418,102200,4752543750,361500,361000,361500,361000,21
+20250418,102100,4744958250,361000,361000,361500,361000,22
+20250418,102000,4737014750,361500,361000,361500,361000,20
+20250418,101900,4729790750,361500,361000,361500,361000,32
+20250418,101800,4718233750,361500,361500,361500,361000,91
+20250418,101700,4685339750,361500,361500,362000,361500,102
+20250418,101600,4648464250,361500,361500,362000,361500,40
+20250418,101500,4634002250,361500,361500,362000,361000,50
+20250418,101400,4615926750,361500,361000,361500,361000,170
+20250418,101300,4554549250,361000,361500,361500,361000,78
+20250418,101200,4526382750,361500,361000,361500,361000,64
+20250418,101100,4503269250,361500,361500,361500,361000,268
+20250418,101000,4406388250,362000,362500,362500,361000,401
+20250418,100900,4261375750,362000,362000,362000,362000,7
+20250418,100800,4258841750,362000,362500,362500,362000,65
+20250418,100700,4235310250,362500,362500,362500,362000,89
+20250418,100600,4203078750,362000,362500,362500,362000,22
+20250418,100500,4195109750,362250,362000,362250,361500,46
+20250418,100400,4178465000,362000,362500,363000,362000,355
+20250418,100300,4049845500,362500,363000,363000,362500,10
+20250418,100200,4046216000,363000,363500,363500,363000,36
+20250418,100100,4033134500,363500,363000,363500,362500,55
+20250418,100000,4013180500,363000,363500,364000,362000,910
+20250418,095900,3682980500,364000,363500,364500,363500,65
+20250418,095800,3659327500,363500,364500,364500,363500,51
+20250418,095700,3640759500,364000,364000,364500,363500,115
+20250418,095600,3598904000,364500,364500,364500,364000,139
+20250418,095500,3548267500,364000,364000,364500,363500,176
+20250418,095400,3484210500,364000,363000,364000,363000,151
+20250418,095300,3429352500,363000,363500,364000,363000,185
+20250418,095200,3362104500,364000,363500,364000,363500,462
+20250418,095100,3194165500,364000,363500,364000,363500,123
+20250418,095000,3149399500,363000,363500,363500,363000,89
+20250418,094900,3117069000,363000,363500,363500,363000,35
+20250418,094800,3104351000,363000,363000,363000,363000,55
+20250418,094700,3084386000,363500,363000,363500,362500,106
+20250418,094600,3045910000,363000,363000,363500,363000,57
+20250418,094500,3025204000,363000,363000,363500,362500,54
+20250418,094400,3005603500,363000,363000,363000,362500,92
+20250418,094300,2972234750,363000,364000,364500,362500,481
+20250418,094200,2797348250,364000,364500,365000,364000,142
+20250418,094100,2745566750,364500,364000,365000,364000,490
+20250418,094000,2566927750,363500,362500,364000,362500,157
+20250418,093900,2509886000,363000,362500,363000,362500,69
+20250418,093800,2484869500,362500,363000,363000,362500,17
+20250418,093700,2478701500,363000,363000,363000,362500,43
+20250418,093600,2463105000,363000,363000,363000,362500,345
+20250418,093500,2337963000,363000,363500,363500,363000,41
+20250418,093400,2323067000,363500,363000,363500,363000,13
+20250418,093300,2318346500,363000,363000,363500,363000,84
+20250418,093200,2287850500,363500,363000,363500,363000,33
+20250418,093100,2275871000,363000,363000,363500,363000,79
+20250418,093000,2247192500,363000,363000,363500,362500,156
+20250418,092900,2190560000,363500,363500,364000,363000,202
+20250418,092800,2117133500,363500,364000,364500,363500,66
+20250418,092700,2093107000,364250,364000,364250,364000,12
+20250418,092600,2088738750,364000,364000,364500,363500,63
+20250418,092500,2065806750,363500,363500,364500,363500,168
+20250418,092400,2004703750,364000,363000,364000,363000,45
+20250418,092300,1988339250,363500,363500,364500,363500,67
+20250418,092200,1963963250,363500,363000,363500,363000,32
+20250418,092100,1952343000,363500,363500,365000,363000,432
+20250418,092000,1795188000,362500,363000,363500,362500,76
+20250418,091900,1767607000,363000,363000,363500,363000,41
+20250418,091800,1752718500,363000,363000,363500,362500,221
+20250418,091700,1672544500,363000,362500,363000,362500,44
+20250418,091600,1656582500,363000,362500,363000,362500,53
+20250418,091500,1637361000,362500,363500,363500,362500,245
+20250418,091400,1548464500,363500,363500,364000,363500,95
+20250418,091300,1513925000,363000,363000,363500,362500,431
+20250418,091200,1357485000,362500,362000,364000,362000,247
+20250418,091100,1267867000,362500,362500,362500,361500,275
+20250418,091000,1168276000,362500,362500,362500,362000,72
+20250418,090900,1142196000,362000,362500,363000,361500,105
+20250418,090800,1104175500,362000,362000,362500,360500,200
+20250418,090700,1031808500,361500,361500,362000,361000,482
+20250418,090600,857706500,361500,362000,362500,361500,328
+20250418,090500,739106500,362000,362000,362000,361500,220
+20250418,090400,659512000,362000,363000,363000,361500,230
+20250418,090300,576208500,363000,362500,363000,362000,253
+20250418,090200,484499500,363000,361000,364000,361000,143
+20250418,090100,432688500,361000,361000,362000,360500,419
+20250418,090000,281476000,361000,360000,362500,360000,781

214450/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
+20250418,160917,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,367500,5000,2,1.38,13797461500,37940,83.34,360000,367500,360000,471000,254000,362500,363665.10,15.80,0,1983,370500,366500,362500,358500,354500,364500,356500,53,108500,500,275500,500,1,10509600,38623,42.86,7.89,12,0.36,8574.00,46558.00,374000,20250415,-1.74,107000,20240409,243.46,374000,-1.74,20250415,233500,57.39,20250131,374000,-1.74,20250415,107700,241.23,20240423,2.53,Y,214450,500,52 억,,1660501,N,N,2127,N,00,N
+20250418,150929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,365500,3000,2,0.83,11790033750,32466,71.31,360000,365500,360000,471000,254000,362500,363150.18,15.80,0,2078,370500,366500,362500,358500,354500,364500,356500,53,108500,500,275500,500,1,10509600,38413,42.63,7.85,12,0.31,8574.00,46558.00,374000,20250415,-2.27,107000,20240409,241.59,374000,-2.27,20250415,233500,56.53,20250131,374000,-2.27,20250415,107700,239.37,20240423,2.53,Y,214450,500,52 억,,1660501,N,N,1909,N,00,N
+20250418,140933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,363000,500,2,0.14,9644992500,26565,58.35,360000,365000,360000,471000,254000,362500,363071.43,15.80,0,1685,370500,366500,362500,358500,354500,364500,356500,53,108500,500,275500,500,1,10509600,38150,42.34,7.80,12,0.25,8574.00,46558.00,374000,20250415,-2.94,107000,20240409,239.25,374000,-2.94,20250415,233500,55.46,20250131,374000,-2.94,20250415,107700,237.05,20240423,2.53,Y,214450,500,52 억,,1660501,N,N,1909,N,00,N
+20250418,130930,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,363500,1000,2,0.28,8136088500,22414,49.23,360000,365000,360000,471000,254000,362500,362991.37,15.80,0,842,370500,366500,362500,358500,354500,364500,356500,53,108500,500,275500,500,1,10509600,38202,42.40,7.81,12,0.21,8574.00,46558.00,374000,20250415,-2.81,107000,20240409,239.72,374000,-2.81,20250415,233500,55.67,20250131,374000,-2.81,20250415,107700,237.51,20240423,2.53,Y,214450,500,52 억,,1660501,N,N,1909,N,00,N
+20250418,120928,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,363500,1000,2,0.28,7468530500,20578,45.20,360000,365000,360000,471000,254000,362500,362937.63,15.80,0,434,370500,366500,362500,358500,354500,364500,356500,53,108500,500,275500,500,1,10509600,38202,42.40,7.81,12,0.20,8574.00,46558.00,374000,20250415,-2.81,107000,20240409,239.72,374000,-2.81,20250415,233500,55.67,20250131,374000,-2.81,20250415,107700,237.51,20240423,2.53,Y,214450,500,52 억,,1660501,N,N,1909,N,00,N
+20250418,110933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,363500,1000,2,0.28,6084803500,16774,36.84,360000,365000,360000,471000,254000,362500,362752.09,15.80,0,-1122,370500,366500,362500,358500,354500,364500,356500,53,108500,500,275500,500,1,10509600,38202,42.40,7.81,12,0.16,8574.00,46558.00,374000,20250415,-2.81,107000,20240409,239.72,374000,-2.81,20250415,233500,55.67,20250131,374000,-2.81,20250415,107700,237.51,20240423,2.53,Y,214450,500,52 억,,1660501,N,N,1909,N,00,N
+20250418,100932,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,362000,-500,5,-0.14,4261013750,11747,25.80,360000,365000,360000,471000,254000,362500,362732.08,15.80,0,-1457,370500,366500,362500,358500,354500,364500,356500,53,108500,500,275500,500,1,10509600,38045,42.22,7.78,12,0.11,8574.00,46558.00,374000,20250415,-3.21,107000,20240409,238.32,374000,-3.21,20250415,233500,55.03,20250131,374000,-3.21,20250415,107700,236.12,20240423,2.53,Y,214450,500,52 억,,1660501,N,N,1909,N,00,N
+20250418,090937,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,362000,-500,5,-0.14,1140386000,3156,6.93,360000,364000,360000,471000,254000,362500,361339.04,15.80,0,-881,370500,366500,362500,358500,354500,364500,356500,53,108500,500,275500,500,1,10509600,38045,42.22,7.78,12,0.03,8574.00,46558.00,374000,20250415,-3.21,107000,20240409,238.32,374000,-3.21,20250415,233500,55.03,20250131,374000,-3.21,20250415,107700,236.12,20240423,2.53,Y,214450,500,52 억,,1660501,N,N,1909,N,00,N
 20250417,160923,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,362500,3000,2,0.83,16470212250,45526,71.53,363000,366500,358500,467000,252000,359500,361775.87,15.58,0,8488,376166,367832,362166,353832,348166,365000,351000,53,107500,500,273220,500,1,10509600,38097,42.28,7.79,12,0.43,8574.00,46558.00,374000,20250415,-3.07,107000,20240409,238.79,374000,-3.07,20250415,233500,55.25,20250131,374000,-3.07,20250415,107700,236.58,20240423,2.49,Y,214450,500,52 억,,1637388,N,N,1903,N,00,N
 20250417,150932,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,363500,4000,2,1.11,15803635000,43690,68.65,363000,366500,358500,467000,252000,359500,361722.12,15.58,0,8125,376166,367832,362166,353832,348166,365000,351000,53,107500,500,273220,500,1,10509600,38202,42.40,7.81,12,0.42,8574.00,46558.00,374000,20250415,-2.81,107000,20240409,239.72,374000,-2.81,20250415,233500,55.67,20250131,374000,-2.81,20250415,107700,237.51,20240423,2.49,Y,214450,500,52 억,,1637388,N,N,6196,N,00,N
 20250417,140934,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,360500,1000,2,0.28,13503529250,37344,58.67,363000,366500,358500,467000,252000,359500,361598.47,15.58,0,7158,376166,367832,362166,353832,348166,365000,351000,53,107500,500,273220,500,1,10509600,37887,42.05,7.74,12,0.36,8574.00,46558.00,374000,20250415,-3.61,107000,20240409,236.92,374000,-3.61,20250415,233500,54.39,20250131,374000,-3.61,20250415,107700,234.73,20240423,2.49,Y,214450,500,52 억,,1637388,N,N,6196,N,00,N

214450/shorts/shorts-20250401.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250416,40223,10509600,14460168500,3778201200000,0.38
 20250415,41314,10509600,15141581000,3851768400000,0.39
 20250414,41981,10509600,15365046000,3846513600000,0.40
 20250411,42258,10509600,15466428000,3846513600000,0.40