Update 2025-04-19 11201 candle_day

271560/day/candle-day-250.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250418,120800,120000,121500,119100,98146,11809598000,00,0.00,N,2,1500,
 20250417,119300,121800,121900,119100,92968,11156445150,00,0.00,N,5,-1500,
 20250416,120800,119000,122000,118900,245657,29636483850,00,0.00,N,2,4100,
 20250415,116700,114900,117700,113600,204422,23610978100,00,0.00,N,2,1500,

271560/min/candle-20250418.csv

@@ -0,0 +1,702 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250418,204000,11808631600,120800,120800,120800,120800,2491
+20250418,203900,11808631600,120800,120800,120800,120800,0
+20250418,203800,11808631600,120800,120800,120800,120800,0
+20250418,203700,11808631600,120800,120800,120800,120800,0
+20250418,203600,11808631600,120800,120800,120800,120800,0
+20250418,203500,11808631600,120800,120800,120800,120800,0
+20250418,203400,11808631600,120800,120800,120800,120800,0
+20250418,203300,11808631600,120800,120800,120800,120800,0
+20250418,203200,11808631600,120800,120800,120800,120800,0
+20250418,203100,11808631600,120800,120800,120800,120800,0
+20250418,203000,11808631600,120800,120800,120800,120800,0
+20250418,202900,11808631600,120800,120800,120800,120800,0
+20250418,202800,11808631600,120800,120800,120800,120800,0
+20250418,202700,11808631600,120800,120800,120800,120800,0
+20250418,202600,11808631600,120800,120800,120800,120800,0
+20250418,202500,11808631600,120800,120800,120800,120800,0
+20250418,202400,11808631600,120800,120800,120800,120800,0
+20250418,202300,11808631600,120800,120800,120800,120800,0
+20250418,202200,11808631600,120800,120800,120800,120800,0
+20250418,202100,11808631600,120800,120800,120800,120800,0
+20250418,202000,11808631600,120800,120800,120800,120800,0
+20250418,201900,11808631600,120800,120800,120800,120800,0
+20250418,201800,11808631600,120800,120800,120800,120800,0
+20250418,201700,11808631600,120800,120800,120800,120800,0
+20250418,201600,11808631600,120800,120800,120800,120800,0
+20250418,201500,11808631600,120800,120800,120800,120800,0
+20250418,201400,11808631600,120800,120800,120800,120800,0
+20250418,201300,11808631600,120800,120800,120800,120800,0
+20250418,201200,11808631600,120800,120800,120800,120800,0
+20250418,201100,11808631600,120800,120800,120800,120800,0
+20250418,201000,11808631600,120800,120800,120800,120800,2491
+20250418,200900,11808631600,120800,120800,120800,120800,0
+20250418,200800,11808631600,120800,120800,120800,120800,0
+20250418,200700,11808631600,120800,120800,120800,120800,0
+20250418,200600,11808631600,120800,120800,120800,120800,0
+20250418,200500,11808631600,120800,120800,120800,120800,0
+20250418,200400,11808631600,120800,120800,120800,120800,0
+20250418,200300,11808631600,120800,120800,120800,120800,0
+20250418,200200,11808631600,120800,120800,120800,120800,0
+20250418,200100,11808631600,120800,120800,120800,120800,0
+20250418,200000,11808631600,120800,120800,120800,120800,0
+20250418,195900,11808631600,120800,120800,120800,120800,0
+20250418,195800,11808631600,120800,120800,120800,120800,0
+20250418,195700,11808631600,120800,120800,120800,120800,0
+20250418,195600,11808631600,120800,120800,120800,120800,0
+20250418,195500,11808631600,120800,120800,120800,120800,0
+20250418,195400,11808631600,120800,120800,120800,120800,0
+20250418,195300,11808631600,120800,120800,120800,120800,0
+20250418,195200,11808631600,120800,120800,120800,120800,0
+20250418,195100,11808631600,120800,120800,120800,120800,0
+20250418,195000,11808631600,120800,120800,120800,120800,0
+20250418,194900,11808631600,120800,120800,120800,120800,0
+20250418,194800,11808631600,120800,120800,120800,120800,0
+20250418,194700,11808631600,120800,120800,120800,120800,0
+20250418,194600,11808631600,120800,120800,120800,120800,0
+20250418,194500,11808631600,120800,120800,120800,120800,0
+20250418,194400,11808631600,120800,120800,120800,120800,0
+20250418,194300,11808631600,120800,120800,120800,120800,0
+20250418,194200,11808631600,120800,120800,120800,120800,0
+20250418,194100,11808631600,120800,120800,120800,120800,0
+20250418,194000,11808631600,120800,120800,120800,120800,2491
+20250418,193900,11808631600,120800,120800,120800,120800,0
+20250418,193800,11808631600,120800,120800,120800,120800,0
+20250418,193700,11808631600,120800,120800,120800,120800,0
+20250418,193600,11808631600,120800,120800,120800,120800,0
+20250418,193500,11808631600,120800,120800,120800,120800,0
+20250418,193400,11808631600,120800,120800,120800,120800,0
+20250418,193300,11808631600,120800,120800,120800,120800,0
+20250418,193200,11808631600,120800,120800,120800,120800,0
+20250418,193100,11808631600,120800,120800,120800,120800,0
+20250418,193000,11808631600,120800,120800,120800,120800,0
+20250418,192900,11808631600,120800,120800,120800,120800,0
+20250418,192800,11808631600,120800,120800,120800,120800,0
+20250418,192700,11808631600,120800,120800,120800,120800,0
+20250418,192600,11808631600,120800,120800,120800,120800,0
+20250418,192500,11808631600,120800,120800,120800,120800,0
+20250418,192400,11808631600,120800,120800,120800,120800,0
+20250418,192300,11808631600,120800,120800,120800,120800,0
+20250418,192200,11808631600,120800,120800,120800,120800,0
+20250418,192100,11808631600,120800,120800,120800,120800,0
+20250418,192000,11808631600,120800,120800,120800,120800,0
+20250418,191900,11808631600,120800,120800,120800,120800,0
+20250418,191800,11808631600,120800,120800,120800,120800,0
+20250418,191700,11808631600,120800,120800,120800,120800,0
+20250418,191600,11808631600,120800,120800,120800,120800,0
+20250418,191500,11808631600,120800,120800,120800,120800,0
+20250418,191400,11808631600,120800,120800,120800,120800,0
+20250418,191300,11808631600,120800,120800,120800,120800,0
+20250418,191200,11808631600,120800,120800,120800,120800,0
+20250418,191100,11808631600,120800,120800,120800,120800,0
+20250418,191000,11808631600,120800,120800,120800,120800,2491
+20250418,190900,11808631600,120800,120800,120800,120800,0
+20250418,190800,11808631600,120800,120800,120800,120800,0
+20250418,190700,11808631600,120800,120800,120800,120800,0
+20250418,190600,11808631600,120800,120800,120800,120800,0
+20250418,190500,11808631600,120800,120800,120800,120800,0
+20250418,190400,11808631600,120800,120800,120800,120800,0
+20250418,190300,11808631600,120800,120800,120800,120800,0
+20250418,190200,11808631600,120800,120800,120800,120800,0
+20250418,190100,11808631600,120800,120800,120800,120800,0
+20250418,190000,11808631600,120800,120800,120800,120800,0
+20250418,185900,11808631600,120800,120800,120800,120800,0
+20250418,185800,11808631600,120800,120800,120800,120800,0
+20250418,185700,11808631600,120800,120800,120800,120800,0
+20250418,185600,11808631600,120800,120800,120800,120800,0
+20250418,185500,11808631600,120800,120800,120800,120800,0
+20250418,185400,11808631600,120800,120800,120800,120800,0
+20250418,185300,11808631600,120800,120800,120800,120800,0
+20250418,185200,11808631600,120800,120800,120800,120800,0
+20250418,185100,11808631600,120800,120800,120800,120800,0
+20250418,185000,11808631600,120800,120800,120800,120800,0
+20250418,184900,11808631600,120800,120800,120800,120800,0
+20250418,184800,11808631600,120800,120800,120800,120800,0
+20250418,184700,11808631600,120800,120800,120800,120800,0
+20250418,184600,11808631600,120800,120800,120800,120800,0
+20250418,184500,11808631600,120800,120800,120800,120800,0
+20250418,184400,11808631600,120800,120800,120800,120800,0
+20250418,184300,11808631600,120800,120800,120800,120800,0
+20250418,184200,11808631600,120800,120800,120800,120800,0
+20250418,184100,11808631600,120800,120800,120800,120800,0
+20250418,184000,11808631600,120800,120800,120800,120800,2491
+20250418,183900,11808631600,120800,120800,120800,120800,0
+20250418,183800,11808631600,120800,120800,120800,120800,0
+20250418,183700,11808631600,120800,120800,120800,120800,0
+20250418,183600,11808631600,120800,120800,120800,120800,0
+20250418,183500,11808631600,120800,120800,120800,120800,0
+20250418,183400,11808631600,120800,120800,120800,120800,0
+20250418,183300,11808631600,120800,120800,120800,120800,0
+20250418,183200,11808631600,120800,120800,120800,120800,0
+20250418,183100,11808631600,120800,120800,120800,120800,0
+20250418,183000,11808631600,120800,120800,120800,120800,0
+20250418,182900,11808631600,120800,120800,120800,120800,0
+20250418,182800,11808631600,120800,120800,120800,120800,0
+20250418,182700,11808631600,120800,120800,120800,120800,0
+20250418,182600,11808631600,120800,120800,120800,120800,0
+20250418,182500,11808631600,120800,120800,120800,120800,0
+20250418,182400,11808631600,120800,120800,120800,120800,0
+20250418,182300,11808631600,120800,120800,120800,120800,0
+20250418,182200,11808631600,120800,120800,120800,120800,0
+20250418,182100,11808631600,120800,120800,120800,120800,0
+20250418,182000,11808631600,120800,120800,120800,120800,0
+20250418,181900,11808631600,120800,120800,120800,120800,0
+20250418,181800,11808631600,120800,120800,120800,120800,0
+20250418,181700,11808631600,120800,120800,120800,120800,0
+20250418,181600,11808631600,120800,120800,120800,120800,0
+20250418,181500,11808631600,120800,120800,120800,120800,0
+20250418,181400,11808631600,120800,120800,120800,120800,0
+20250418,181300,11808631600,120800,120800,120800,120800,0
+20250418,181200,11808631600,120800,120800,120800,120800,0
+20250418,181100,11808631600,120800,120800,120800,120800,0
+20250418,181000,11808631600,120800,120800,120800,120800,2491
+20250418,180900,11808631600,120800,120800,120800,120800,0
+20250418,180800,11808631600,120800,120800,120800,120800,0
+20250418,180700,11808631600,120800,120800,120800,120800,0
+20250418,180600,11808631600,120800,120800,120800,120800,0
+20250418,180500,11808631600,120800,120800,120800,120800,0
+20250418,180400,11808631600,120800,120800,120800,120800,0
+20250418,180300,11808631600,120800,120800,120800,120800,0
+20250418,180200,11808631600,120800,120800,120800,120800,0
+20250418,180100,11808631600,120800,120800,120800,120800,0
+20250418,180000,11808631600,120800,120800,120800,120800,0
+20250418,175900,11808631600,120800,120800,120800,120800,0
+20250418,175800,11808631600,120800,120800,120800,120800,0
+20250418,175700,11808631600,120800,120800,120800,120800,0
+20250418,175600,11808631600,120800,120800,120800,120800,0
+20250418,175500,11808631600,120800,120800,120800,120800,0
+20250418,175400,11808631600,120800,120800,120800,120800,0
+20250418,175300,11808631600,120800,120800,120800,120800,0
+20250418,175200,11808631600,120800,120800,120800,120800,0
+20250418,175100,11808631600,120800,120800,120800,120800,0
+20250418,175000,11808631600,120800,120800,120800,120800,0
+20250418,174900,11808631600,120800,120800,120800,120800,0
+20250418,174800,11808631600,120800,120800,120800,120800,0
+20250418,174700,11808631600,120800,120800,120800,120800,0
+20250418,174600,11808631600,120800,120800,120800,120800,0
+20250418,174500,11808631600,120800,120800,120800,120800,0
+20250418,174400,11808631600,120800,120800,120800,120800,0
+20250418,174300,11808631600,120800,120800,120800,120800,0
+20250418,174200,11808631600,120800,120800,120800,120800,0
+20250418,174100,11808631600,120800,120800,120800,120800,0
+20250418,174000,11808631600,120800,120800,120800,120800,2491
+20250418,173900,11808631600,120800,120800,120800,120800,0
+20250418,173800,11808631600,120800,120800,120800,120800,0
+20250418,173700,11808631600,120800,120800,120800,120800,0
+20250418,173600,11808631600,120800,120800,120800,120800,0
+20250418,173500,11808631600,120800,120800,120800,120800,0
+20250418,173400,11808631600,120800,120800,120800,120800,0
+20250418,173300,11808631600,120800,120800,120800,120800,0
+20250418,173200,11808631600,120800,120800,120800,120800,0
+20250418,173100,11808631600,120800,120800,120800,120800,0
+20250418,173000,11808631600,120800,120800,120800,120800,0
+20250418,172900,11808631600,120800,120800,120800,120800,0
+20250418,172800,11808631600,120800,120800,120800,120800,0
+20250418,172700,11808631600,120800,120800,120800,120800,0
+20250418,172600,11808631600,120800,120800,120800,120800,0
+20250418,172500,11808631600,120800,120800,120800,120800,0
+20250418,172400,11808631600,120800,120800,120800,120800,0
+20250418,172300,11808631600,120800,120800,120800,120800,0
+20250418,172200,11808631600,120800,120800,120800,120800,0
+20250418,172100,11808631600,120800,120800,120800,120800,0
+20250418,172000,11808631600,120800,120800,120800,120800,0
+20250418,171900,11808631600,120800,120800,120800,120800,0
+20250418,171800,11808631600,120800,120800,120800,120800,0
+20250418,171700,11808631600,120800,120800,120800,120800,0
+20250418,171600,11808631600,120800,120800,120800,120800,0
+20250418,171500,11808631600,120800,120800,120800,120800,0
+20250418,171400,11808631600,120800,120800,120800,120800,0
+20250418,171300,11808631600,120800,120800,120800,120800,0
+20250418,171200,11808631600,120800,120800,120800,120800,0
+20250418,171100,11808631600,120800,120800,120800,120800,0
+20250418,171000,11808631600,120800,120800,120800,120800,2491
+20250418,170900,11808631600,120800,120800,120800,120800,0
+20250418,170800,11808631600,120800,120800,120800,120800,0
+20250418,170700,11808631600,120800,120800,120800,120800,0
+20250418,170600,11808631600,120800,120800,120800,120800,0
+20250418,170500,11808631600,120800,120800,120800,120800,0
+20250418,170400,11808631600,120800,120800,120800,120800,0
+20250418,170300,11808631600,120800,120800,120800,120800,0
+20250418,170200,11808631600,120800,120800,120800,120800,0
+20250418,170100,11808631600,120800,120800,120800,120800,0
+20250418,170000,11808631600,120800,120800,120800,120800,0
+20250418,165900,11808631600,120800,120800,120800,120800,0
+20250418,165800,11808631600,120800,120800,120800,120800,0
+20250418,165700,11808631600,120800,120800,120800,120800,0
+20250418,165600,11808631600,120800,120800,120800,120800,0
+20250418,165500,11808631600,120800,120800,120800,120800,0
+20250418,165400,11808631600,120800,120800,120800,120800,0
+20250418,165300,11808631600,120800,120800,120800,120800,0
+20250418,165200,11808631600,120800,120800,120800,120800,0
+20250418,165100,11808631600,120800,120800,120800,120800,0
+20250418,165000,11808631600,120800,120800,120800,120800,0
+20250418,164900,11808631600,120800,120800,120800,120800,0
+20250418,164800,11808631600,120800,120800,120800,120800,0
+20250418,164700,11808631600,120800,120800,120800,120800,0
+20250418,164600,11808631600,120800,120800,120800,120800,0
+20250418,164500,11808631600,120800,120800,120800,120800,0
+20250418,164400,11808631600,120800,120800,120800,120800,0
+20250418,164300,11808631600,120800,120800,120800,120800,0
+20250418,164200,11808631600,120800,120800,120800,120800,0
+20250418,164100,11808631600,120800,120800,120800,120800,0
+20250418,164000,11808631600,120800,120800,120800,120800,2491
+20250418,163900,11808631600,120800,120800,120800,120800,0
+20250418,163800,11808631600,120800,120800,120800,120800,0
+20250418,163700,11808631600,120800,120800,120800,120800,0
+20250418,163600,11808631600,120800,120800,120800,120800,0
+20250418,163500,11808631600,120800,120800,120800,120800,0
+20250418,163400,11808631600,120800,120800,120800,120800,0
+20250418,163300,11808631600,120800,120800,120800,120800,0
+20250418,163200,11808631600,120800,120800,120800,120800,0
+20250418,163100,11808631600,120800,120800,120800,120800,0
+20250418,163000,11808631600,120800,120800,120800,120800,0
+20250418,162900,11808631600,120800,120800,120800,120800,0
+20250418,162800,11808631600,120800,120800,120800,120800,0
+20250418,162700,11808631600,120800,120800,120800,120800,0
+20250418,162600,11808631600,120800,120800,120800,120800,0
+20250418,162500,11808631600,120800,120800,120800,120800,0
+20250418,162400,11808631600,120800,120800,120800,120800,0
+20250418,162300,11808631600,120800,120800,120800,120800,0
+20250418,162200,11808631600,120800,120800,120800,120800,0
+20250418,162100,11808631600,120800,120800,120800,120800,0
+20250418,162000,11808631600,120800,120800,120800,120800,0
+20250418,161900,11808631600,120800,120800,120800,120800,0
+20250418,161800,11808631600,120800,120800,120800,120800,0
+20250418,161700,11808631600,120800,120800,120800,120800,0
+20250418,161600,11808631600,120800,120800,120800,120800,0
+20250418,161500,11808631600,120800,120800,120800,120800,0
+20250418,161400,11808631600,120800,120800,120800,120800,0
+20250418,161300,11808631600,120800,120800,120800,120800,0
+20250418,161200,11808631600,120800,120800,120800,120800,0
+20250418,161100,11808631600,120800,120800,120800,120800,0
+20250418,161000,11808631600,120800,120800,120800,120800,2491
+20250418,160900,11808631600,120800,120800,120800,120800,0
+20250418,160800,11808631600,120800,120800,120800,120800,0
+20250418,160700,11808631600,120800,120800,120800,120800,0
+20250418,160600,11808631600,120800,120800,120800,120800,0
+20250418,160500,11808631600,120800,120800,120800,120800,0
+20250418,160400,11808631600,120800,120800,120800,120800,0
+20250418,160300,11808631600,120800,120800,120800,120800,0
+20250418,160200,11808631600,120800,120800,120800,120800,0
+20250418,160100,11808631600,120800,120800,120800,120800,0
+20250418,160000,11808631600,120800,120800,120800,120800,0
+20250418,155900,11808631600,120800,120800,120800,120800,0
+20250418,155800,11808631600,120800,120800,120800,120800,0
+20250418,155700,11808631600,120800,120800,120800,120800,0
+20250418,155600,11808631600,120800,120800,120800,120800,0
+20250418,155500,11808631600,120800,120800,120800,120800,0
+20250418,155400,11808631600,120800,120800,120800,120800,0
+20250418,155300,11808631600,120800,120800,120800,120800,0
+20250418,155200,11808631600,120800,120800,120800,120800,0
+20250418,155100,11808631600,120800,120800,120800,120800,0
+20250418,155000,11808631600,120800,120800,120800,120800,0
+20250418,154900,11808631600,120800,120800,120800,120800,0
+20250418,154800,11808631600,120800,120800,120800,120800,0
+20250418,154700,11808631600,120800,120800,120800,120800,0
+20250418,154600,11808631600,120800,120800,120800,120800,0
+20250418,154500,11808631600,120800,120800,120800,120800,0
+20250418,154400,11808631600,120800,120800,120800,120800,0
+20250418,154300,11808631600,120800,120800,120800,120800,0
+20250418,154200,11808631600,120800,120800,120800,120800,0
+20250418,154100,11808631600,120800,120800,120800,120800,0
+20250418,154000,11808631600,120800,120800,120800,120800,2491
+20250418,153900,11808631600,120800,120800,120800,120800,0
+20250418,153800,11808631600,120800,120800,120800,120800,0
+20250418,153700,11808631600,120800,120800,120800,120800,0
+20250418,153600,11808631600,120800,120800,120800,120800,0
+20250418,153500,11808631600,120800,120800,120800,120800,0
+20250418,153400,11808631600,120800,120800,120800,120800,0
+20250418,153300,11808631600,120800,120800,120800,120800,0
+20250418,153200,11808631600,120800,120800,120800,120800,0
+20250418,153100,11808631600,120800,120800,120800,120800,0
+20250418,153000,11808631600,120800,120800,120800,120800,2491
+20250418,152900,11507718800,120800,120800,120800,120800,0
+20250418,152800,11507718800,120800,120800,120800,120800,0
+20250418,152700,11507718800,120800,120800,120800,120800,0
+20250418,152600,11507718800,120800,120800,120800,120800,0
+20250418,152500,11507718800,120800,120800,120800,120800,0
+20250418,152400,11507718800,120800,120800,120800,120800,0
+20250418,152300,11507718800,120800,120800,120800,120800,0
+20250418,152200,11507718800,120800,120800,120800,120800,0
+20250418,152100,11507718800,120800,120800,120800,120800,0
+20250418,152000,11507718800,120800,120800,120800,120800,0
+20250418,151900,11507718800,120800,120500,120800,120500,254
+20250418,151800,11477041800,120800,120800,120800,120400,270
+20250418,151700,11444434400,120800,120500,120800,120400,488
+20250418,151600,11385543800,120600,120500,120700,120400,645
+20250418,151500,11307734300,120700,120400,120700,120400,513
+20250418,151400,11245858100,120800,120800,120800,120400,501
+20250418,151300,11185411000,120800,120700,120900,120500,595
+20250418,151200,11113571750,120650,120700,120900,120600,490
+20250418,151100,11054410550,120700,120600,120800,120600,485
+20250418,151000,10995858450,120700,120400,120800,120400,549
+20250418,150900,10929604750,120700,120800,120900,120400,556
+20250418,150800,10862478200,120700,120500,120800,120500,407
+20250418,150700,10813337800,120500,120500,120800,120400,521
+20250418,150600,10750501150,120500,120400,120700,120200,924
+20250418,150500,10639059250,120600,120300,120600,120300,505
+20250418,150400,10578198350,120200,120300,120500,120200,501
+20250418,150300,10517869300,120400,120300,120500,120200,508
+20250418,150200,10456691300,120500,120400,120500,120200,447
+20250418,150100,10402866550,120400,120400,120500,120300,426
+20250418,150000,10351562750,120300,120400,120500,120100,405
+20250418,145900,10302814150,120200,120400,120500,120200,490
+20250418,145800,10243871250,120200,120200,120500,120100,505
+20250418,145700,10183131000,120300,120300,120500,120000,400
+20250418,145600,10135004900,120200,120300,120400,120200,474
+20250418,145500,10077982650,120300,120300,120500,120000,516
+20250418,145400,10015910300,120300,120100,120500,120100,388
+20250418,145300,9969213600,120100,120400,120500,120100,384
+20250418,145200,9922994650,120300,120400,120500,120200,430
+20250418,145100,9871236100,120300,120300,120500,120000,611
+20250418,145000,9797732900,120300,120100,120500,120100,398
+20250418,144900,9749850600,120100,120200,120300,120100,400
+20250418,144800,9701746550,120200,120300,120400,120100,341
+20250418,144700,9660738350,120300,120300,120350,120100,388
+20250418,144600,9614073500,120300,120200,120400,120100,332
+20250418,144500,9574146750,120200,120250,120300,120100,385
+20250418,144400,9527861650,120300,120200,120300,120000,382
+20250418,144300,9481954850,120100,120300,120400,120100,400
+20250418,144200,9433848500,120200,120300,120300,120100,348
+20250418,144100,9391998600,120300,120200,120300,120000,374
+20250418,144000,9347037550,120200,120200,120400,120000,414
+20250418,143900,9297251600,120300,120100,120400,120000,406
+20250418,143800,9248429600,120200,120050,120400,120050,557
+20250418,143700,9181487300,120050,119950,120300,119900,342
+20250418,143600,9140404350,120000,120050,120300,119900,435
+20250418,143500,9088127600,120000,120000,120200,119900,878
+20250418,143400,8982704750,120000,119600,120000,119500,350
+20250418,143300,8940791650,119600,119500,119900,119500,208
+20250418,143200,8915912900,119600,119600,119600,119500,154
+20250418,143100,8897504800,119500,119600,119700,119500,218
+20250418,143000,8871447100,119600,119800,119800,119500,189
+20250418,142900,8848845850,119700,119600,119800,119500,198
+20250418,142800,8825152450,119500,119600,119800,119500,109
+20250418,142700,8812121650,119600,119600,119800,119500,230
+20250418,142600,8784609450,119650,119750,119900,119500,224
+20250418,142500,8757807900,119800,119600,119800,119500,126
+20250418,142400,8742733950,119600,119650,119900,119600,169
+20250418,142300,8722512400,119700,119700,119800,119600,195
+20250418,142200,8699177500,119700,119700,119900,119600,247
+20250418,142100,8669591600,119800,119700,119800,119600,127
+20250418,142000,8654390050,119700,119800,120000,119600,180
+20250418,141900,8632823700,119600,119900,119900,119600,182
+20250418,141800,8611032600,119900,119800,119900,119600,230
+20250418,141700,8583488850,119800,119900,119900,119700,146
+20250418,141600,8566003150,119850,119750,119900,119600,235
+20250418,141500,8537879700,119800,119650,119900,119500,151
+20250418,141400,8519798100,119700,119700,119700,119500,166
+20250418,141300,8499940100,119500,119600,119800,119500,199
+20250418,141200,8476128500,119700,119750,119900,119500,231
+20250418,141100,8448473900,119800,119600,119800,119500,166
+20250418,141000,8428614200,119600,119800,119900,119600,220
+20250418,140900,8402276750,119700,119800,119900,119600,108
+20250418,140800,8389354250,120000,119700,120000,119500,333
+20250418,140700,8349506250,119600,119700,119700,119500,89
+20250418,140600,8338862750,119700,119600,120000,119600,245
+20250418,140500,8309536200,119700,119800,119800,119500,196
+20250418,140400,8286080350,119600,119500,119900,119500,248
+20250418,140300,8256403500,119400,119550,119600,119300,591
+20250418,140200,8185794400,119600,119800,119800,119500,148
+20250418,140100,8168098800,119800,119850,120000,119500,205
+20250418,140000,8143559400,119700,119700,119900,119600,203
+20250418,135900,8119268700,119600,119700,119800,119600,213
+20250418,135800,8093778600,119700,119800,120000,119600,150
+20250418,135700,8075815650,119900,119700,120100,119600,268
+20250418,135600,8043717850,119800,119800,119900,119700,105
+20250418,135500,8031140300,119700,119800,120100,119700,74
+20250418,135400,8022275650,120000,120150,120150,119800,231
+20250418,135300,7994579400,120100,119700,120200,119700,180
+20250418,135200,7972993450,119700,119800,120000,119700,170
+20250418,135100,7952615050,119700,119800,119900,119700,134
+20250418,135000,7936563950,119700,119900,120100,119700,188
+20250418,134900,7914027000,119900,119800,120000,119700,146
+20250418,134800,7896527350,119800,120000,120100,119800,110
+20250418,134700,7883335650,119900,120100,120100,119800,201
+20250418,134600,7859241800,120050,119700,120050,119700,222
+20250418,134500,7832635100,119700,119700,119850,119700,178
+20250418,134400,7811320700,119750,119800,119800,119700,211
+20250418,134300,7786058550,119900,119850,119900,119700,195
+20250418,134200,7762705900,119800,119700,119900,119700,170
+20250418,134100,7742333300,119800,119800,120000,119800,175
+20250418,134000,7721360600,119800,119800,120100,119700,173
+20250418,133900,7700621000,120000,119850,120100,119700,230
+20250418,133800,7673042250,119900,119900,120000,119700,98
+20250418,133700,7661296450,119900,119800,120000,119700,183
+20250418,133600,7639369900,120000,119900,120100,119700,246
+20250418,133500,7609890550,119900,119900,119900,119700,147
+20250418,133400,7592274900,120000,119800,120000,119800,224
+20250418,133300,7565428300,119900,119950,120000,119800,321
+20250418,133200,7526953800,120000,120050,120100,119900,120
+20250418,133100,7512559650,120100,119900,120100,119850,287
+20250418,133000,7478125650,119800,119900,120100,119800,179
+20250418,132900,7456660550,119900,120100,120100,119800,182
+20250418,132800,7434818800,120100,119950,120200,119900,221
+20250418,132700,7408299600,119950,119900,120000,119900,204
+20250418,132600,7383830800,119900,120000,120000,119900,193
+20250418,132500,7360686350,120000,120100,120100,119900,142
+20250418,132400,7343654800,120100,120000,120200,119900,118
+20250418,132300,7329493550,119900,120000,120100,119900,673
+20250418,132200,7248731100,120000,120000,120050,119900,129
+20250418,132100,7233259000,119900,120000,120100,119900,183
+20250418,132000,7211302000,120000,120100,120200,119800,158
+20250418,131900,7192346050,120000,119950,120050,119900,140
+20250418,131800,7175550750,120000,120100,120100,119900,139
+20250418,131700,7158874450,120200,120050,120200,120000,148
+20250418,131600,7141104200,120100,120100,120200,120000,91
+20250418,131500,7130173800,120100,120100,120100,119900,187
+20250418,131400,7107728950,120100,120200,120300,120000,79
+20250418,131300,7098236500,120200,120200,120300,120100,199
+20250418,131200,7074322700,120100,120200,120300,120100,205
+20250418,131100,7049669000,120200,120200,120400,120200,153
+20250418,131000,7031269300,120400,120200,120400,120200,253
+20250418,130900,7000838900,120300,120100,120300,119900,275
+20250418,130800,6967830850,120000,120100,120100,120000,142
+20250418,130700,6950786650,120100,120200,120200,120000,78
+20250418,130600,6941424450,120000,120000,120100,119900,172
+20250418,130500,6920791550,120000,120100,120100,119900,122
+20250418,130400,6906151750,120100,119900,120300,119900,176
+20250418,130300,6885034650,120000,120100,120100,119900,71
+20250418,130200,6876509950,120050,120000,120200,119900,203
+20250418,130100,6852151900,119900,120000,120000,119800,143
+20250418,130000,6835006000,120000,119900,120000,119800,169
+20250418,125900,6814748000,119900,119900,120000,119900,159
+20250418,125800,6795680100,119800,120000,120000,119800,185
+20250418,125700,6773507450,120000,119900,120200,119850,108
+20250418,125600,6760554450,119900,120000,120000,119800,166
+20250418,125500,6740656000,120000,119900,120100,119800,125
+20250418,125400,6725666250,120000,120000,120000,119800,176
+20250418,125300,6704567350,120000,119900,120200,119900,187
+20250418,125200,6682128350,120000,120000,120100,119800,157
+20250418,125100,6663298350,119900,119900,119900,119800,111
+20250418,125000,6649994350,119800,120200,120200,119800,302
+20250418,124900,6613759850,119800,119900,119900,119700,191
+20250418,124800,6590883300,119900,119700,119900,119700,207
+20250418,124700,6566095050,119800,119900,120100,119800,243
+20250418,124600,6536975500,119900,119900,120000,119800,138
+20250418,124500,6520433600,120000,119900,120000,119700,197
+20250418,124400,6496825650,119900,120000,120100,119800,93
+20250418,124300,6485670750,120000,119900,120100,119800,224
+20250418,124200,6458816400,119900,120000,120000,119800,139
+20250418,124100,6442154850,119700,119900,120000,119700,210
+20250418,124000,6416990000,119900,119900,120000,119750,251
+20250418,123900,6386912700,120000,119900,120000,119800,135
+20250418,123800,6370721850,120000,120100,120200,119900,206
+20250418,123700,6345999800,120100,119900,120100,119900,115
+20250418,123600,6332206000,119900,120300,120300,119900,100
+20250418,123500,6320207250,120100,119900,120100,119800,385
+20250418,123400,6274012050,119900,120000,120000,119800,128
+20250418,123300,6258662450,120000,120000,120100,119800,405
+20250418,123200,6210101100,120100,120200,120250,120000,257
+20250418,123100,6179244150,120200,120200,120200,120100,125
+20250418,123000,6164229300,120200,120300,120400,120100,144
+20250418,122900,6146910800,120250,120250,120300,120200,73
+20250418,122800,6138131900,120300,120200,120300,120100,73
+20250418,122700,6129355250,120100,120300,120400,120100,46
+20250418,122600,6123824600,120200,120200,120350,120200,94
+20250418,122500,6112519850,120200,120500,120500,120200,106
+20250418,122400,6099773900,120400,120300,120450,120300,79
+20250418,122300,6090265200,120400,120300,120500,120300,58
+20250418,122200,6083282800,120300,120300,120400,120200,135
+20250418,122100,6067046850,120300,120300,120400,120200,67
+20250418,122000,6058988500,120250,120400,120400,120200,35
+20250418,121900,6054777750,120300,120300,120500,120200,122
+20250418,121800,6040094150,120300,120200,120400,120200,105
+20250418,121700,6027458750,120300,120300,120300,120100,91
+20250418,121600,6016519900,120300,120400,120400,120200,80
+20250418,121500,6006897900,120400,120300,120500,120200,131
+20250418,121400,5991132050,120300,120300,120300,120200,71
+20250418,121300,5982595050,120300,120400,120400,120200,55
+20250418,121200,5975977800,120400,120300,120400,120300,72
+20250418,121100,5967310300,120300,120300,120400,120200,114
+20250418,121000,5953599250,120300,120200,120350,120200,89
+20250418,120900,5942894150,120300,120400,120400,120300,36
+20250418,120800,5938561650,120400,120350,120400,120200,110
+20250418,120700,5925326950,120300,120350,120500,120300,86
+20250418,120600,5914973650,120300,120300,120400,120200,48
+20250418,120500,5909199150,120300,120500,120500,120200,145
+20250418,120400,5891744350,120400,120400,120500,120350,70
+20250418,120300,5883316000,120350,120300,120400,120200,77
+20250418,120200,5874050700,120300,120500,120500,120300,18
+20250418,120100,5871883550,120500,120300,120500,120300,312
+20250418,120000,5834333100,120200,120300,120300,120100,111
+20250418,115900,5820991300,120300,120200,120300,120100,75
+20250418,115800,5811975000,120200,120300,120300,120200,96
+20250418,115700,5800428950,120250,120200,120300,120200,120
+20250418,115600,5785998450,120300,120300,120300,120200,140
+20250418,115500,5769163800,120300,120300,120300,120200,47
+20250418,115400,5763512800,120300,120200,120400,120200,161
+20250418,115300,5744147650,120300,120400,120400,120200,115
+20250418,115200,5730313950,120400,120500,120500,120300,567
+20250418,115100,5662047700,120400,120500,120500,120300,121
+20250418,115000,5647482800,120500,120400,120500,120300,86
+20250418,114900,5637124800,120400,120300,120400,120200,122
+20250418,114800,5622442400,120300,120400,120500,120300,77
+20250418,114700,5613174350,120500,120400,120500,120300,90
+20250418,114600,5602343500,120400,120400,120400,120300,158
+20250418,114500,5583330450,120400,120300,120500,120200,141
+20250418,114400,5566359050,120300,120400,120400,120200,132
+20250418,114300,5550479700,120350,120400,120500,120200,139
+20250418,114200,5533752950,120300,120400,120450,120300,77
+20250418,114100,5524485200,120500,120300,120500,120300,53
+20250418,114000,5518101900,120300,120200,120500,120100,92
+20250418,113900,5507031450,120500,120300,120500,120200,329
+20250418,113800,5467471050,120300,120300,120400,120200,253
+20250418,113700,5437040950,120300,120500,120600,120200,196
+20250418,113600,5413458050,120400,120400,120500,120350,123
+20250418,113500,5398644700,120400,120500,120500,120400,123
+20250418,113400,5383832300,120500,120500,120600,120400,69
+20250418,113300,5375517800,120500,120500,120650,120500,97
+20250418,113200,5363824300,120400,120500,120700,120400,157
+20250418,113100,5344902250,120500,120700,120700,120400,285
+20250418,113000,5310557550,120500,120600,120650,120400,98
+20250418,112900,5298744350,120700,120600,120700,120500,114
+20250418,112800,5284998850,120600,120600,120700,120500,186
+20250418,112700,5262576600,120600,120600,120600,120550,84
+20250418,112600,5252446500,120600,120700,120800,120500,137
+20250418,112500,5235917550,120600,120800,120800,120600,116
+20250418,112400,5221907950,120800,120800,120900,120700,110
+20250418,112300,5208621050,120800,120700,120900,120700,63
+20250418,112200,5201013950,120700,120600,120800,120550,64
+20250418,112100,5193293050,120600,120650,120700,120500,121
+20250418,112000,5178695850,120700,120600,120800,120500,163
+20250418,111900,5159024650,120700,120700,120900,120600,69
+20250418,111800,5150693100,120700,120800,120800,120600,96
+20250418,111700,5139111300,120800,120800,120900,120700,98
+20250418,111600,5127273050,120900,120900,120900,120700,267
+20250418,111500,5095016350,120800,121000,121000,120800,536
+20250418,111400,5030220000,120900,120950,121000,120900,99
+20250418,111300,5018242000,121000,121000,121000,120900,196
+20250418,111200,4994540450,120900,121000,121000,120400,337
+20250418,111100,4953808950,120900,120950,121000,120900,80
+20250418,111000,4944129700,120950,121000,121100,120800,445
+20250418,110900,4890324400,121000,121150,121200,121000,628
+20250418,110800,4814285350,121200,121300,121300,121100,559
+20250418,110700,4746567250,121300,121250,121400,121200,118
+20250418,110600,4732255100,121200,121300,121400,121200,227
+20250418,110500,4704714100,121300,121400,121500,121200,2300
+20250418,110400,4425535300,121400,121300,121400,121200,409
+20250418,110300,4375925400,121250,121200,121300,121150,223
+20250418,110200,4348893300,121200,121200,121200,121100,261
+20250418,110100,4317274850,121200,121100,121200,121000,486
+20250418,110000,4258421500,121100,121100,121100,121000,170
+20250418,105900,4237835950,121050,121000,121100,120900,336
+20250418,105800,4197181800,121000,121000,121000,120900,68
+20250418,105700,4188955550,121000,121000,121000,120900,162
+20250418,105600,4169356250,121000,120900,121000,120800,355
+20250418,105500,4126438700,120900,120800,120900,120700,423
+20250418,105400,4075329450,120800,120800,120800,120700,72
+20250418,105300,4066634750,120800,120800,120800,120700,45
+20250418,105200,4061202250,120700,120750,120800,120700,145
+20250418,105100,4043688000,120750,120600,120800,120600,475
+20250418,105000,3986354200,120700,120700,120700,120600,156
+20250418,104900,3967528900,120700,120700,120700,120600,115
+20250418,104800,3953649550,120650,120600,120700,120600,159
+20250418,104700,3934465850,120600,120700,120700,120600,94
+20250418,104600,3923122700,120700,120650,120700,120500,149
+20250418,104500,3905152300,120700,120500,120700,120500,432
+20250418,104400,3853055550,120400,120500,120500,120400,81
+20250418,104300,3843296250,120500,120500,120600,120400,491
+20250418,104200,3784128800,120500,120400,120500,120300,106
+20250418,104100,3771362500,120400,120500,120500,120400,347
+20250418,104000,3729574950,120500,120500,120500,120400,111
+20250418,103900,3716202650,120500,120400,120500,120350,327
+20250418,103800,3676822050,120400,120400,120400,120200,140
+20250418,103700,3659978300,120300,120400,120400,120300,147
+20250418,103600,3642285800,120400,120500,120500,120300,88
+20250418,103500,3631695400,120400,120300,120500,120300,100
+20250418,103400,3619657150,120300,120300,120600,120300,95
+20250418,103300,3608212950,120400,120400,120500,120350,265
+20250418,103200,3576300200,120400,120350,120400,120300,47
+20250418,103100,3570642700,120400,120500,120650,120400,708
+20250418,103000,3485275400,120500,120500,120500,120300,182
+20250418,102900,3463354750,120500,120300,120500,120300,62
+20250418,102800,3455886250,120400,120400,120400,120200,80
+20250418,102700,3446260550,120300,120300,120400,120200,154
+20250418,102600,3427738900,120200,120300,120300,120100,69
+20250418,102500,3419445750,120200,120400,120400,120200,130
+20250418,102400,3403803300,120400,120300,120400,120100,218
+20250418,102300,3377598500,120200,120100,120500,120000,75
+20250418,102200,3368583000,120000,119900,120000,119800,414
+20250418,102100,3318930950,119900,119900,119900,119700,187
+20250418,102000,3296527700,119800,120000,120000,119800,137
+20250418,101900,3280099700,120000,120000,120000,119900,95
+20250418,101800,3268701650,120000,120000,120100,119900,116
+20250418,101700,3254781850,119950,119800,120000,119800,5128
+20250418,101600,2640316400,119800,119900,119900,119600,985
+20250418,101500,2522288600,119900,120000,120000,119800,602
+20250418,101400,2450106050,120000,120100,120100,119900,441
+20250418,101300,2397189800,120000,120100,120100,120000,259
+20250418,101200,2366104100,120100,120200,120200,120100,351
+20250418,101100,2323942000,120200,120200,120200,120100,218
+20250418,101000,2297752650,120200,120500,120500,120200,322
+20250418,100900,2259028850,120400,120450,120600,120350,155
+20250418,100800,2240354500,120400,120600,120600,120400,96
+20250418,100700,2228786200,120400,120600,120600,120400,649
+20250418,100600,2150631850,120600,120600,120600,120500,76
+20250418,100500,2141471300,120600,120500,120600,120400,127
+20250418,100400,2126164950,120500,120600,120600,120400,101
+20250418,100300,2113989800,120600,120600,120600,120400,101
+20250418,100200,2101820800,120600,120600,120600,120500,127
+20250418,100100,2086506800,120600,120600,120600,120500,137
+20250418,100000,2069988850,120600,120500,120600,120500,159
+20250418,095900,2050818250,120600,120700,120700,120500,143
+20250418,095800,2033566100,120700,120600,120800,120500,92
+20250418,095700,2022460400,120500,120700,120700,120500,111
+20250418,095600,2009073500,120700,120850,120900,120600,961
+20250418,095500,1892983650,120900,120900,121000,120800,205
+20250418,095400,1868201800,120800,120750,120900,120600,263
+20250418,095300,1836448150,120800,120750,120800,120700,114
+20250418,095200,1822682500,120700,120900,120900,120700,64
+20250418,095100,1814951850,120800,120900,121000,120800,274
+20250418,095000,1781814050,120900,120700,120900,120550,396
+20250418,094900,1734011450,120700,120500,120900,120500,538
+20250418,094800,1669084750,120500,120800,120800,120500,159
+20250418,094700,1649912950,120700,120500,120800,120400,228
+20250418,094600,1622430150,120500,121000,121000,120500,551
+20250418,094500,1555911750,121000,121000,121000,120900,79
+20250418,094400,1546355250,121000,121000,121000,120900,348
+20250418,094300,1504248300,121000,121050,121100,120900,295
+20250418,094200,1468541250,121100,121150,121300,121100,198
+20250418,094100,1444548050,121200,121150,121200,121000,76
+20250418,094000,1435347000,121200,120850,121300,120850,1215
+20250418,093900,1288295200,120900,120900,120900,120800,122
+20250418,093800,1273552950,120900,120700,120900,120650,796
+20250418,093700,1177395500,120700,120700,120750,120600,337
+20250418,093600,1136743600,120800,120800,120900,120700,104
+20250418,093500,1124180350,120750,120900,120900,120700,71
+20250418,093400,1115603600,120900,120650,120900,120600,173
+20250418,093300,1094708000,120700,120700,120700,120400,275
+20250418,093200,1061557900,120700,120700,120700,120600,118
+20250418,093100,1047316850,120700,120650,120700,120650,30
+20250418,093000,1043695950,120600,120550,120700,120550,74
+20250418,092900,1034771600,120600,120700,120700,120500,166
+20250418,092800,1014761850,120600,120600,120700,120500,91
+20250418,092700,1003787350,120600,120600,120700,120600,39
+20250418,092600,999082550,120700,120600,120700,120500,321
+20250418,092500,960371950,120500,120400,120500,120300,117
+20250418,092400,946276350,120400,120350,120400,120300,65
+20250418,092300,938452750,120400,120400,120400,120300,79
+20250418,092200,928942300,120400,120400,120400,120300,68
+20250418,092100,920756000,120400,120500,120500,120300,130
+20250418,092000,905106200,120300,120500,120500,120200,1572
+20250418,091900,716089600,120500,120400,120600,120300,141
+20250418,091800,699109100,120200,120300,120500,120200,174
+20250418,091700,678172500,120400,120500,120600,120400,68
+20250418,091600,669982200,120500,120800,120800,120500,96
+20250418,091500,658398800,120700,120800,120900,120700,237
+20250418,091400,629767400,120800,120900,121000,120700,120
+20250418,091300,615265200,121000,120800,121000,120800,316
+20250418,091200,577054600,120900,120600,120900,120600,353
+20250418,091100,534422550,120600,120600,120600,120500,191
+20250418,091000,511388350,120500,120500,120700,120500,80
+20250418,090900,501741200,120600,120600,120700,120500,322
+20250418,090800,462926300,120500,120300,121000,120300,644
+20250418,090700,385325100,120400,120300,120400,120200,39
+20250418,090600,380631200,120300,120300,120400,120200,88
+20250418,090500,370044000,120300,120500,120600,120200,78
+20250418,090400,360654300,120800,119900,120800,119900,1801
+20250418,090300,144469300,119600,119900,119900,119600,39
+20250418,090200,139795200,120000,119300,120000,119200,558
+20250418,090100,73181800,119300,119900,119900,119300,36
+20250418,090000,68883400,119200,120000,120000,119100,576

271560/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
+20250418,161018,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120800,1500,2,1.26,11809598000,98146,105.57,120000,121500,119100,155000,83600,119300,120326.80,28.71,0,-4704,122900,121100,120100,118300,117300,120600,117800,198,35700,500,93050,100,1,39536132,47760,9.10,1.38,12,0.25,13269.00,87814.00,123500,20250319,-2.19,81800,20240805,47.68,123500,-2.19,20250319,97000,24.54,20250124,123500,-2.19,20250319,81800,47.68,20240805,0.41,Y,271560,500,197 억,,11349482,N,N,3367,N,00,N
+20250418,151032,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120600,1300,2,1.09,10966285650,91161,98.06,120000,121500,119100,155000,83600,119300,120295.80,28.71,0,-3253,122900,121100,120100,118300,117300,120600,117800,198,35700,500,93050,100,1,39536132,47681,9.09,1.37,12,0.23,13269.00,87814.00,123500,20250319,-2.35,81800,20240805,47.43,123500,-2.35,20250319,97000,24.33,20250124,123500,-2.35,20250319,81800,47.43,20240805,0.41,Y,271560,500,197 억,,11349482,N,N,9008,N,00,N
+20250418,141036,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119650,350,2,0.29,8418328100,69963,75.25,120000,121500,119100,155000,83600,119300,120325.43,28.71,0,2392,122900,121100,120100,118300,117300,120600,117800,198,35700,500,93050,100,1,39536132,47305,9.02,1.36,12,0.18,13269.00,87814.00,123500,20250319,-3.12,81800,20240805,46.27,123500,-3.12,20250319,97000,23.35,20250124,123500,-3.12,20250319,81800,46.27,20240805,0.41,Y,271560,500,197 억,,11349482,N,N,9008,N,00,N
+20250418,131032,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120200,900,2,0.75,7019119500,58289,62.70,120000,121500,119100,155000,83600,119300,120419.28,28.71,0,1296,122900,121100,120100,118300,117300,120600,117800,198,35700,500,93050,100,1,39536132,47522,9.06,1.37,12,0.15,13269.00,87814.00,123500,20250319,-2.67,81800,20240805,46.94,123500,-2.67,20250319,97000,23.92,20250124,123500,-2.67,20250319,81800,46.94,20240805,0.41,Y,271560,500,197 억,,11349482,N,N,9008,N,00,N
+20250418,121030,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120300,1000,2,0.84,5948546600,49368,53.10,120000,121500,119100,155000,83600,119300,120493.98,28.71,0,2368,122900,121100,120100,118300,117300,120600,117800,198,35700,500,93050,100,1,39536132,47562,9.07,1.37,12,0.12,13269.00,87814.00,123500,20250319,-2.59,81800,20240805,47.07,123500,-2.59,20250319,97000,24.02,20250124,123500,-2.59,20250319,81800,47.07,20240805,0.41,Y,271560,500,197 억,,11349482,N,N,9008,N,00,N
+20250418,111034,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,121000,1700,2,1.42,4940986050,41007,44.11,120000,121500,119100,155000,83600,119300,120491.28,28.71,0,5908,122900,121100,120100,118300,117300,120600,117800,198,35700,500,93050,100,1,39536132,47839,9.12,1.38,12,0.10,13269.00,87814.00,123500,20250319,-2.02,81800,20240805,47.92,123500,-2.02,20250319,97000,24.74,20250124,123500,-2.02,20250319,81800,47.92,20240805,0.41,Y,271560,500,197 억,,11349482,N,N,9008,N,00,N
+20250418,101035,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120200,900,2,0.75,2283208250,18944,20.38,120000,121300,119100,155000,83600,119300,120524.08,28.71,0,1365,122900,121100,120100,118300,117300,120600,117800,198,35700,500,93050,100,1,39536132,47522,9.06,1.37,12,0.05,13269.00,87814.00,123500,20250319,-2.67,81800,20240805,46.94,123500,-2.67,20250319,97000,23.92,20250124,123500,-2.67,20250319,81800,46.94,20240805,0.41,Y,271560,500,197 억,,11349482,N,N,9008,N,00,N
+20250418,091041,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120700,1400,2,1.17,510664950,4255,4.58,120000,121000,119100,155000,83600,119300,120015.26,28.71,0,1016,122900,121100,120100,118300,117300,120600,117800,198,35700,500,93050,100,1,39536132,47720,9.10,1.37,12,0.01,13269.00,87814.00,123500,20250319,-2.27,81800,20240805,47.56,123500,-2.27,20250319,97000,24.43,20250124,123500,-2.27,20250319,81800,47.56,20240805,0.41,Y,271560,500,197 억,,11349482,N,N,9008,N,00,N
 20250417,161024,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119300,-1500,5,-1.24,11156445150,92968,37.84,121800,121900,119100,157000,84600,120800,120003.07,28.72,0,-12681,123666,122232,120566,119132,117466,122950,119850,198,36200,500,94220,100,1,39536132,47167,8.99,1.36,12,0.24,13269.00,87814.00,123500,20250319,-3.40,81800,20240805,45.84,123500,-3.40,20250319,97000,22.99,20250124,123500,-3.40,20250319,81800,45.84,20240805,0.42,Y,271560,500,197 억,,11355690,N,N,9008,N,00,N
 20250417,151035,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119600,-1200,5,-0.99,9870581250,82200,33.46,121800,121900,119100,157000,84600,120800,120080.06,28.72,0,-11828,123666,122232,120566,119132,117466,122950,119850,198,36200,500,94220,100,1,39536132,47285,9.01,1.36,12,0.21,13269.00,87814.00,123500,20250319,-3.16,81800,20240805,46.21,123500,-3.16,20250319,97000,23.30,20250124,123500,-3.16,20250319,81800,46.21,20240805,0.42,Y,271560,500,197 억,,11355690,N,N,22825,N,00,N
 20250417,141037,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119900,-900,5,-0.75,7092491600,58971,24.01,121800,121900,119300,157000,84600,120800,120270.84,28.72,0,-6864,123666,122232,120566,119132,117466,122950,119850,198,36200,500,94220,100,1,39536132,47404,9.04,1.37,12,0.15,13269.00,87814.00,123500,20250319,-2.91,81800,20240805,46.58,123500,-2.91,20250319,97000,23.61,20250124,123500,-2.91,20250319,81800,46.58,20240805,0.42,Y,271560,500,197 억,,11355690,N,N,22825,N,00,N

271560/shorts/shorts-20250401.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250416,88895,39536132,10738516000,4775964745600,0.22
 20250415,95283,39536132,11119526100,4613866604400,0.24
 20250414,94749,39536132,10915084800,4554562406400,0.24
 20250411,96976,39536132,11103752000,4526887114000,0.25