Update 2025-04-19 11201 candle_day

272110/day/candle-day-250.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250418,16740,17280,17280,16100,67010,1105121375,00,0.00,N,2,50,
 20250417,16690,16160,16690,16160,26285,433804725,00,0.00,N,2,240,
 20250416,16450,16380,16650,16040,28091,458496630,00,0.00,N,5,-50,
 20250415,16500,16300,16620,16150,38652,632776580,00,0.00,N,2,120,

272110/min/candle-20250418.csv

@@ -0,0 +1,702 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250418,204000,1104167195,16740,16740,16740,16740,616
+20250418,203900,1104167195,16740,16740,16740,16740,0
+20250418,203800,1104167195,16740,16740,16740,16740,0
+20250418,203700,1104167195,16740,16740,16740,16740,0
+20250418,203600,1104167195,16740,16740,16740,16740,0
+20250418,203500,1104167195,16740,16740,16740,16740,0
+20250418,203400,1104167195,16740,16740,16740,16740,0
+20250418,203300,1104167195,16740,16740,16740,16740,0
+20250418,203200,1104167195,16740,16740,16740,16740,0
+20250418,203100,1104167195,16740,16740,16740,16740,0
+20250418,203000,1104167195,16740,16740,16740,16740,0
+20250418,202900,1104167195,16740,16740,16740,16740,0
+20250418,202800,1104167195,16740,16740,16740,16740,0
+20250418,202700,1104167195,16740,16740,16740,16740,0
+20250418,202600,1104167195,16740,16740,16740,16740,0
+20250418,202500,1104167195,16740,16740,16740,16740,0
+20250418,202400,1104167195,16740,16740,16740,16740,0
+20250418,202300,1104167195,16740,16740,16740,16740,0
+20250418,202200,1104167195,16740,16740,16740,16740,0
+20250418,202100,1104167195,16740,16740,16740,16740,0
+20250418,202000,1104167195,16740,16740,16740,16740,0
+20250418,201900,1104167195,16740,16740,16740,16740,0
+20250418,201800,1104167195,16740,16740,16740,16740,0
+20250418,201700,1104167195,16740,16740,16740,16740,0
+20250418,201600,1104167195,16740,16740,16740,16740,0
+20250418,201500,1104167195,16740,16740,16740,16740,0
+20250418,201400,1104167195,16740,16740,16740,16740,0
+20250418,201300,1104167195,16740,16740,16740,16740,0
+20250418,201200,1104167195,16740,16740,16740,16740,0
+20250418,201100,1104167195,16740,16740,16740,16740,0
+20250418,201000,1104167195,16740,16740,16740,16740,616
+20250418,200900,1104167195,16740,16740,16740,16740,0
+20250418,200800,1104167195,16740,16740,16740,16740,0
+20250418,200700,1104167195,16740,16740,16740,16740,0
+20250418,200600,1104167195,16740,16740,16740,16740,0
+20250418,200500,1104167195,16740,16740,16740,16740,0
+20250418,200400,1104167195,16740,16740,16740,16740,0
+20250418,200300,1104167195,16740,16740,16740,16740,0
+20250418,200200,1104167195,16740,16740,16740,16740,0
+20250418,200100,1104167195,16740,16740,16740,16740,0
+20250418,200000,1104167195,16740,16740,16740,16740,0
+20250418,195900,1104167195,16740,16740,16740,16740,0
+20250418,195800,1104167195,16740,16740,16740,16740,0
+20250418,195700,1104167195,16740,16740,16740,16740,0
+20250418,195600,1104167195,16740,16740,16740,16740,0
+20250418,195500,1104167195,16740,16740,16740,16740,0
+20250418,195400,1104167195,16740,16740,16740,16740,0
+20250418,195300,1104167195,16740,16740,16740,16740,0
+20250418,195200,1104167195,16740,16740,16740,16740,0
+20250418,195100,1104167195,16740,16740,16740,16740,0
+20250418,195000,1104167195,16740,16740,16740,16740,0
+20250418,194900,1104167195,16740,16740,16740,16740,0
+20250418,194800,1104167195,16740,16740,16740,16740,0
+20250418,194700,1104167195,16740,16740,16740,16740,0
+20250418,194600,1104167195,16740,16740,16740,16740,0
+20250418,194500,1104167195,16740,16740,16740,16740,0
+20250418,194400,1104167195,16740,16740,16740,16740,0
+20250418,194300,1104167195,16740,16740,16740,16740,0
+20250418,194200,1104167195,16740,16740,16740,16740,0
+20250418,194100,1104167195,16740,16740,16740,16740,0
+20250418,194000,1104167195,16740,16740,16740,16740,616
+20250418,193900,1104167195,16740,16740,16740,16740,0
+20250418,193800,1104167195,16740,16740,16740,16740,0
+20250418,193700,1104167195,16740,16740,16740,16740,0
+20250418,193600,1104167195,16740,16740,16740,16740,0
+20250418,193500,1104167195,16740,16740,16740,16740,0
+20250418,193400,1104167195,16740,16740,16740,16740,0
+20250418,193300,1104167195,16740,16740,16740,16740,0
+20250418,193200,1104167195,16740,16740,16740,16740,0
+20250418,193100,1104167195,16740,16740,16740,16740,0
+20250418,193000,1104167195,16740,16740,16740,16740,0
+20250418,192900,1104167195,16740,16740,16740,16740,0
+20250418,192800,1104167195,16740,16740,16740,16740,0
+20250418,192700,1104167195,16740,16740,16740,16740,0
+20250418,192600,1104167195,16740,16740,16740,16740,0
+20250418,192500,1104167195,16740,16740,16740,16740,0
+20250418,192400,1104167195,16740,16740,16740,16740,0
+20250418,192300,1104167195,16740,16740,16740,16740,0
+20250418,192200,1104167195,16740,16740,16740,16740,0
+20250418,192100,1104167195,16740,16740,16740,16740,0
+20250418,192000,1104167195,16740,16740,16740,16740,0
+20250418,191900,1104167195,16740,16740,16740,16740,0
+20250418,191800,1104167195,16740,16740,16740,16740,0
+20250418,191700,1104167195,16740,16740,16740,16740,0
+20250418,191600,1104167195,16740,16740,16740,16740,0
+20250418,191500,1104167195,16740,16740,16740,16740,0
+20250418,191400,1104167195,16740,16740,16740,16740,0
+20250418,191300,1104167195,16740,16740,16740,16740,0
+20250418,191200,1104167195,16740,16740,16740,16740,0
+20250418,191100,1104167195,16740,16740,16740,16740,0
+20250418,191000,1104167195,16740,16740,16740,16740,616
+20250418,190900,1104167195,16740,16740,16740,16740,0
+20250418,190800,1104167195,16740,16740,16740,16740,0
+20250418,190700,1104167195,16740,16740,16740,16740,0
+20250418,190600,1104167195,16740,16740,16740,16740,0
+20250418,190500,1104167195,16740,16740,16740,16740,0
+20250418,190400,1104167195,16740,16740,16740,16740,0
+20250418,190300,1104167195,16740,16740,16740,16740,0
+20250418,190200,1104167195,16740,16740,16740,16740,0
+20250418,190100,1104167195,16740,16740,16740,16740,0
+20250418,190000,1104167195,16740,16740,16740,16740,0
+20250418,185900,1104167195,16740,16740,16740,16740,0
+20250418,185800,1104167195,16740,16740,16740,16740,0
+20250418,185700,1104167195,16740,16740,16740,16740,0
+20250418,185600,1104167195,16740,16740,16740,16740,0
+20250418,185500,1104167195,16740,16740,16740,16740,0
+20250418,185400,1104167195,16740,16740,16740,16740,0
+20250418,185300,1104167195,16740,16740,16740,16740,0
+20250418,185200,1104167195,16740,16740,16740,16740,0
+20250418,185100,1104167195,16740,16740,16740,16740,0
+20250418,185000,1104167195,16740,16740,16740,16740,0
+20250418,184900,1104167195,16740,16740,16740,16740,0
+20250418,184800,1104167195,16740,16740,16740,16740,0
+20250418,184700,1104167195,16740,16740,16740,16740,0
+20250418,184600,1104167195,16740,16740,16740,16740,0
+20250418,184500,1104167195,16740,16740,16740,16740,0
+20250418,184400,1104167195,16740,16740,16740,16740,0
+20250418,184300,1104167195,16740,16740,16740,16740,0
+20250418,184200,1104167195,16740,16740,16740,16740,0
+20250418,184100,1104167195,16740,16740,16740,16740,0
+20250418,184000,1104167195,16740,16740,16740,16740,616
+20250418,183900,1104167195,16740,16740,16740,16740,0
+20250418,183800,1104167195,16740,16740,16740,16740,0
+20250418,183700,1104167195,16740,16740,16740,16740,0
+20250418,183600,1104167195,16740,16740,16740,16740,0
+20250418,183500,1104167195,16740,16740,16740,16740,0
+20250418,183400,1104167195,16740,16740,16740,16740,0
+20250418,183300,1104167195,16740,16740,16740,16740,0
+20250418,183200,1104167195,16740,16740,16740,16740,0
+20250418,183100,1104167195,16740,16740,16740,16740,0
+20250418,183000,1104167195,16740,16740,16740,16740,0
+20250418,182900,1104167195,16740,16740,16740,16740,0
+20250418,182800,1104167195,16740,16740,16740,16740,0
+20250418,182700,1104167195,16740,16740,16740,16740,0
+20250418,182600,1104167195,16740,16740,16740,16740,0
+20250418,182500,1104167195,16740,16740,16740,16740,0
+20250418,182400,1104167195,16740,16740,16740,16740,0
+20250418,182300,1104167195,16740,16740,16740,16740,0
+20250418,182200,1104167195,16740,16740,16740,16740,0
+20250418,182100,1104167195,16740,16740,16740,16740,0
+20250418,182000,1104167195,16740,16740,16740,16740,0
+20250418,181900,1104167195,16740,16740,16740,16740,0
+20250418,181800,1104167195,16740,16740,16740,16740,0
+20250418,181700,1104167195,16740,16740,16740,16740,0
+20250418,181600,1104167195,16740,16740,16740,16740,0
+20250418,181500,1104167195,16740,16740,16740,16740,0
+20250418,181400,1104167195,16740,16740,16740,16740,0
+20250418,181300,1104167195,16740,16740,16740,16740,0
+20250418,181200,1104167195,16740,16740,16740,16740,0
+20250418,181100,1104167195,16740,16740,16740,16740,0
+20250418,181000,1104167195,16740,16740,16740,16740,616
+20250418,180900,1104167195,16740,16740,16740,16740,0
+20250418,180800,1104167195,16740,16740,16740,16740,0
+20250418,180700,1104167195,16740,16740,16740,16740,0
+20250418,180600,1104167195,16740,16740,16740,16740,0
+20250418,180500,1104167195,16740,16740,16740,16740,0
+20250418,180400,1104167195,16740,16740,16740,16740,0
+20250418,180300,1104167195,16740,16740,16740,16740,0
+20250418,180200,1104167195,16740,16740,16740,16740,0
+20250418,180100,1104167195,16740,16740,16740,16740,0
+20250418,180000,1104167195,16740,16740,16740,16740,0
+20250418,175900,1104167195,16740,16740,16740,16740,0
+20250418,175800,1104167195,16740,16740,16740,16740,0
+20250418,175700,1104167195,16740,16740,16740,16740,0
+20250418,175600,1104167195,16740,16740,16740,16740,0
+20250418,175500,1104167195,16740,16740,16740,16740,0
+20250418,175400,1104167195,16740,16740,16740,16740,0
+20250418,175300,1104167195,16740,16740,16740,16740,0
+20250418,175200,1104167195,16740,16740,16740,16740,0
+20250418,175100,1104167195,16740,16740,16740,16740,0
+20250418,175000,1104167195,16740,16740,16740,16740,0
+20250418,174900,1104167195,16740,16740,16740,16740,0
+20250418,174800,1104167195,16740,16740,16740,16740,0
+20250418,174700,1104167195,16740,16740,16740,16740,0
+20250418,174600,1104167195,16740,16740,16740,16740,0
+20250418,174500,1104167195,16740,16740,16740,16740,0
+20250418,174400,1104167195,16740,16740,16740,16740,0
+20250418,174300,1104167195,16740,16740,16740,16740,0
+20250418,174200,1104167195,16740,16740,16740,16740,0
+20250418,174100,1104167195,16740,16740,16740,16740,0
+20250418,174000,1104167195,16740,16740,16740,16740,616
+20250418,173900,1104167195,16740,16740,16740,16740,0
+20250418,173800,1104167195,16740,16740,16740,16740,0
+20250418,173700,1104167195,16740,16740,16740,16740,0
+20250418,173600,1104167195,16740,16740,16740,16740,0
+20250418,173500,1104167195,16740,16740,16740,16740,0
+20250418,173400,1104167195,16740,16740,16740,16740,0
+20250418,173300,1104167195,16740,16740,16740,16740,0
+20250418,173200,1104167195,16740,16740,16740,16740,0
+20250418,173100,1104167195,16740,16740,16740,16740,0
+20250418,173000,1104167195,16740,16740,16740,16740,0
+20250418,172900,1104167195,16740,16740,16740,16740,0
+20250418,172800,1104167195,16740,16740,16740,16740,0
+20250418,172700,1104167195,16740,16740,16740,16740,0
+20250418,172600,1104167195,16740,16740,16740,16740,0
+20250418,172500,1104167195,16740,16740,16740,16740,0
+20250418,172400,1104167195,16740,16740,16740,16740,0
+20250418,172300,1104167195,16740,16740,16740,16740,0
+20250418,172200,1104167195,16740,16740,16740,16740,0
+20250418,172100,1104167195,16740,16740,16740,16740,0
+20250418,172000,1104167195,16740,16740,16740,16740,0
+20250418,171900,1104167195,16740,16740,16740,16740,0
+20250418,171800,1104167195,16740,16740,16740,16740,0
+20250418,171700,1104167195,16740,16740,16740,16740,0
+20250418,171600,1104167195,16740,16740,16740,16740,0
+20250418,171500,1104167195,16740,16740,16740,16740,0
+20250418,171400,1104167195,16740,16740,16740,16740,0
+20250418,171300,1104167195,16740,16740,16740,16740,0
+20250418,171200,1104167195,16740,16740,16740,16740,0
+20250418,171100,1104167195,16740,16740,16740,16740,0
+20250418,171000,1104167195,16740,16740,16740,16740,616
+20250418,170900,1104167195,16740,16740,16740,16740,0
+20250418,170800,1104167195,16740,16740,16740,16740,0
+20250418,170700,1104167195,16740,16740,16740,16740,0
+20250418,170600,1104167195,16740,16740,16740,16740,0
+20250418,170500,1104167195,16740,16740,16740,16740,0
+20250418,170400,1104167195,16740,16740,16740,16740,0
+20250418,170300,1104167195,16740,16740,16740,16740,0
+20250418,170200,1104167195,16740,16740,16740,16740,0
+20250418,170100,1104167195,16740,16740,16740,16740,0
+20250418,170000,1104167195,16740,16740,16740,16740,0
+20250418,165900,1104167195,16740,16740,16740,16740,0
+20250418,165800,1104167195,16740,16740,16740,16740,0
+20250418,165700,1104167195,16740,16740,16740,16740,0
+20250418,165600,1104167195,16740,16740,16740,16740,0
+20250418,165500,1104167195,16740,16740,16740,16740,0
+20250418,165400,1104167195,16740,16740,16740,16740,0
+20250418,165300,1104167195,16740,16740,16740,16740,0
+20250418,165200,1104167195,16740,16740,16740,16740,0
+20250418,165100,1104167195,16740,16740,16740,16740,0
+20250418,165000,1104167195,16740,16740,16740,16740,0
+20250418,164900,1104167195,16740,16740,16740,16740,0
+20250418,164800,1104167195,16740,16740,16740,16740,0
+20250418,164700,1104167195,16740,16740,16740,16740,0
+20250418,164600,1104167195,16740,16740,16740,16740,0
+20250418,164500,1104167195,16740,16740,16740,16740,0
+20250418,164400,1104167195,16740,16740,16740,16740,0
+20250418,164300,1104167195,16740,16740,16740,16740,0
+20250418,164200,1104167195,16740,16740,16740,16740,0
+20250418,164100,1104167195,16740,16740,16740,16740,0
+20250418,164000,1104167195,16740,16740,16740,16740,616
+20250418,163900,1104167195,16740,16740,16740,16740,0
+20250418,163800,1104167195,16740,16740,16740,16740,0
+20250418,163700,1104167195,16740,16740,16740,16740,0
+20250418,163600,1104167195,16740,16740,16740,16740,0
+20250418,163500,1104167195,16740,16740,16740,16740,0
+20250418,163400,1104167195,16740,16740,16740,16740,0
+20250418,163300,1104167195,16740,16740,16740,16740,0
+20250418,163200,1104167195,16740,16740,16740,16740,0
+20250418,163100,1104167195,16740,16740,16740,16740,0
+20250418,163000,1104167195,16740,16740,16740,16740,0
+20250418,162900,1104167195,16740,16740,16740,16740,0
+20250418,162800,1104167195,16740,16740,16740,16740,0
+20250418,162700,1104167195,16740,16740,16740,16740,0
+20250418,162600,1104167195,16740,16740,16740,16740,0
+20250418,162500,1104167195,16740,16740,16740,16740,0
+20250418,162400,1104167195,16740,16740,16740,16740,0
+20250418,162300,1104167195,16740,16740,16740,16740,0
+20250418,162200,1104167195,16740,16740,16740,16740,0
+20250418,162100,1104167195,16740,16740,16740,16740,0
+20250418,162000,1104167195,16740,16740,16740,16740,0
+20250418,161900,1104167195,16740,16740,16740,16740,0
+20250418,161800,1104167195,16740,16740,16740,16740,0
+20250418,161700,1104167195,16740,16740,16740,16740,0
+20250418,161600,1104167195,16740,16740,16740,16740,0
+20250418,161500,1104167195,16740,16740,16740,16740,0
+20250418,161400,1104167195,16740,16740,16740,16740,0
+20250418,161300,1104167195,16740,16740,16740,16740,0
+20250418,161200,1104167195,16740,16740,16740,16740,0
+20250418,161100,1104167195,16740,16740,16740,16740,0
+20250418,161000,1104167195,16740,16740,16740,16740,616
+20250418,160900,1104167195,16740,16740,16740,16740,0
+20250418,160800,1104167195,16740,16740,16740,16740,0
+20250418,160700,1104167195,16740,16740,16740,16740,0
+20250418,160600,1104167195,16740,16740,16740,16740,0
+20250418,160500,1104167195,16740,16740,16740,16740,0
+20250418,160400,1104167195,16740,16740,16740,16740,0
+20250418,160300,1104167195,16740,16740,16740,16740,0
+20250418,160200,1104167195,16740,16740,16740,16740,0
+20250418,160100,1104167195,16740,16740,16740,16740,0
+20250418,160000,1104167195,16740,16740,16740,16740,0
+20250418,155900,1104167195,16740,16740,16740,16740,0
+20250418,155800,1104167195,16740,16740,16740,16740,0
+20250418,155700,1104167195,16740,16740,16740,16740,0
+20250418,155600,1104167195,16740,16740,16740,16740,0
+20250418,155500,1104167195,16740,16740,16740,16740,0
+20250418,155400,1104167195,16740,16740,16740,16740,0
+20250418,155300,1104167195,16740,16740,16740,16740,0
+20250418,155200,1104167195,16740,16740,16740,16740,0
+20250418,155100,1104167195,16740,16740,16740,16740,0
+20250418,155000,1104167195,16740,16740,16740,16740,0
+20250418,154900,1104167195,16740,16740,16740,16740,0
+20250418,154800,1104167195,16740,16740,16740,16740,0
+20250418,154700,1104167195,16740,16740,16740,16740,0
+20250418,154600,1104167195,16740,16740,16740,16740,0
+20250418,154500,1104167195,16740,16740,16740,16740,0
+20250418,154400,1104167195,16740,16740,16740,16740,0
+20250418,154300,1104167195,16740,16740,16740,16740,0
+20250418,154200,1104167195,16740,16740,16740,16740,0
+20250418,154100,1104167195,16740,16740,16740,16740,0
+20250418,154000,1104167195,16740,16740,16740,16740,616
+20250418,153900,1104167195,16740,16740,16740,16740,0
+20250418,153800,1104167195,16740,16740,16740,16740,0
+20250418,153700,1104167195,16740,16740,16740,16740,0
+20250418,153600,1104167195,16740,16740,16740,16740,0
+20250418,153500,1104167195,16740,16740,16740,16740,0
+20250418,153400,1104167195,16740,16740,16740,16740,0
+20250418,153300,1104167195,16740,16740,16740,16740,0
+20250418,153200,1104167195,16740,16740,16740,16740,0
+20250418,153100,1104167195,16740,16740,16740,16740,0
+20250418,153000,1104167195,16740,16740,16740,16740,616
+20250418,152900,1093855355,16790,16790,16790,16790,0
+20250418,152800,1093855355,16790,16790,16790,16790,0
+20250418,152700,1093855355,16790,16790,16790,16790,0
+20250418,152600,1093855355,16790,16790,16790,16790,0
+20250418,152500,1093855355,16790,16790,16790,16790,0
+20250418,152400,1093855355,16790,16790,16790,16790,0
+20250418,152300,1093855355,16790,16790,16790,16790,0
+20250418,152200,1093855355,16790,16790,16790,16790,0
+20250418,152100,1093855355,16790,16790,16790,16790,0
+20250418,152000,1093855355,16790,16790,16790,16790,0
+20250418,151900,1093855355,16790,16900,16900,16790,349
+20250418,151800,1087979075,16850,16900,16990,16850,144
+20250418,151700,1085546845,17010,16990,17010,16900,311
+20250418,151600,1080268405,16910,16990,17000,16900,380
+20250418,151500,1073823455,16960,17010,17010,16900,502
+20250418,151400,1065306715,17020,17010,17020,16960,402
+20250418,151300,1058469645,16940,16990,17010,16940,422
+20250418,151200,1051299595,17000,16990,17000,16940,361
+20250418,151100,1045169165,16990,16980,16990,16930,522
+20250418,151000,1036313335,16980,16990,16990,16910,304
+20250418,150900,1031153145,16930,16970,17000,16880,407
+20250418,150800,1024249175,16970,16940,16990,16890,551
+20250418,150700,1014907435,16940,16950,16990,16840,365
+20250418,150600,1008717965,16990,16990,16990,16940,359
+20250418,150500,1002623655,16990,16920,16990,16920,445
+20250418,150400,995077765,16920,16970,16980,16920,459
+20250418,150300,987299685,16930,16970,16980,16920,535
+20250418,150200,978221985,16960,16910,16970,16910,451
+20250418,150100,970579125,16900,16840,16920,16840,340
+20250418,150000,964846525,16840,16820,16880,16750,517
+20250418,145900,956137785,16810,16760,16890,16750,506
+20250418,145800,947632155,16750,16680,16790,16680,283
+20250418,145700,942896765,16680,16630,16680,16600,424
+20250418,145600,935840535,16620,16620,16650,16590,893
+20250418,145500,921002725,16610,16570,16630,16550,2395
+20250418,145400,881263685,16570,16540,16580,16540,485
+20250418,145300,873230165,16540,16550,16550,16520,201
+20250418,145200,869908295,16520,16520,16520,16520,74
+20250418,145100,868685815,16510,16520,16520,16510,56
+20250418,145000,867760885,16520,16520,16520,16520,6
+20250418,144900,867661765,16520,16520,16520,16500,82
+20250418,144800,866307525,16520,16520,16520,16460,21
+20250418,144700,865961095,16520,16470,16520,16470,19
+20250418,144600,865648015,16520,16490,16520,16490,48
+20250418,144500,864855865,16490,16490,16490,16490,4
+20250418,144400,864789905,16400,16480,16500,16400,74
+20250418,144300,863572795,16400,16570,16570,16390,1762
+20250418,144200,834446865,16540,16570,16570,16540,23
+20250418,144100,834066085,16570,16570,16570,16570,6
+20250418,144000,833966665,16520,16580,16580,16520,99
+20250418,143900,832329385,16580,16560,16580,16520,114
+20250418,143800,830441155,16570,16570,16570,16560,24
+20250418,143700,830043485,16570,16570,16570,16560,45
+20250418,143600,829297975,16570,16570,16570,16570,25
+20250418,143500,828883725,16570,16580,16590,16570,17
+20250418,143400,828601975,16590,16600,16600,16560,52
+20250418,143300,827739645,16580,16590,16590,16580,34
+20250418,143200,827175675,16590,16590,16590,16590,15
+20250418,143100,826926825,16590,16600,16600,16560,44
+20250418,143000,826197585,16600,16600,16600,16590,27
+20250418,142900,825749465,16600,16570,16600,16570,69
+20250418,142800,824604385,16570,16570,16570,16565,37
+20250418,142700,823991320,16570,16570,16570,16570,17
+20250418,142600,823709630,16540,16590,16590,16540,41
+20250418,142500,823030740,16590,16560,16590,16560,28
+20250418,142400,822566660,16560,16570,16570,16560,30
+20250418,142300,822069760,16560,16560,16580,16560,32
+20250418,142200,821539720,16590,16560,16590,16560,34
+20250418,142100,820976430,16560,16560,16590,16560,35
+20250418,142000,820396240,16560,16560,16560,16560,22
+20250418,141900,820031920,16560,16550,16560,16550,108
+20250418,141800,818244260,16550,16550,16550,16550,33
+20250418,141700,817698110,16550,16550,16550,16550,17
+20250418,141600,817416760,16550,16550,16550,16550,35
+20250418,141500,816837510,16550,16550,16550,16550,24
+20250418,141400,816440310,16550,16550,16550,16550,15
+20250418,141300,816192060,16550,16550,16550,16550,44
+20250418,141200,815463860,16550,16550,16550,16550,12
+20250418,141100,815265260,16550,16560,16570,16550,44
+20250418,141000,814536590,16600,16600,16600,16600,4
+20250418,140900,814470190,16600,16570,16600,16540,166
+20250418,140800,811718970,16570,16570,16570,16570,3
+20250418,140700,811669260,16570,16580,16580,16520,29
+20250418,140600,811189450,16580,16580,16580,16580,16
+20250418,140500,810924170,16580,16570,16580,16570,16
+20250418,140400,810659010,16570,16570,16570,16570,14
+20250418,140300,810427030,16560,16580,16580,16380,166
+20250418,140200,807687810,16590,16600,16600,16580,95
+20250418,140100,806111710,16600,16600,16600,16600,8
+20250418,140000,805978910,16590,16600,16600,16590,49
+20250418,135900,805165720,16600,16590,16600,16590,150
+20250418,135800,802675780,16580,16580,16580,16580,43
+20250418,135700,801962840,16580,16580,16580,16580,38
+20250418,135600,801332800,16580,16580,16580,16580,13
+20250418,135500,801117260,16580,16550,16580,16550,42
+20250418,135400,800421510,16580,16580,16580,16580,9
+20250418,135300,800272290,16580,16580,16580,16570,33
+20250418,135200,799725340,16580,16590,16590,16570,63
+20250418,135100,798680950,16590,16600,16600,16590,16
+20250418,135000,798415380,16600,16560,16600,16550,14
+20250418,134900,798183370,16600,16600,16600,16580,122
+20250418,134800,796158310,16590,16600,16600,16590,43
+20250418,134700,795444580,16600,16600,16600,16600,12
+20250418,134600,795245380,16590,16600,16600,16590,25
+20250418,134500,794830440,16580,16600,16600,16580,43
+20250418,134400,794116950,16570,16600,16600,16570,38
+20250418,134300,793486990,16580,16600,16600,16580,84
+20250418,134200,792093610,16600,16600,16600,16600,12
+20250418,134100,791894410,16580,16600,16600,16580,224
+20250418,134000,788176250,16600,16560,16600,16560,16
+20250418,133900,787910970,16600,16580,16600,16580,140
+20250418,133800,785588550,16580,16580,16580,16580,30
+20250418,133700,785091150,16580,16570,16580,16570,52
+20250418,133600,784229500,16570,16570,16570,16560,26
+20250418,133500,783798730,16570,16570,16570,16560,40
+20250418,133400,783136210,16570,16550,16570,16550,29
+20250418,133300,782655840,16550,16550,16550,16550,3
+20250418,133200,782606190,16530,16540,16540,16530,29
+20250418,133100,782126720,16530,16530,16530,16530,21
+20250418,133000,781779590,16530,16530,16560,16520,30
+20250418,132900,781283700,16530,16540,16570,16530,190
+20250418,132800,778137490,16540,16530,16540,16530,18
+20250418,132700,777839920,16560,16540,16560,16540,42
+20250418,132600,777144690,16540,16560,16560,16540,44
+20250418,132500,776416330,16570,16570,16570,16570,21
+20250418,132400,776068360,16570,16570,16570,16570,13
+20250418,132300,775852950,16520,16580,16580,16520,13
+20250418,132200,775637950,16570,16590,16590,16570,46
+20250418,132100,774875320,16590,16590,16590,16570,16
+20250418,132000,774610020,16600,16570,16600,16560,66
+20250418,131900,773514840,16600,16590,16600,16590,120
+20250418,131800,771523000,16590,16590,16590,16590,42
+20250418,131700,770826220,16590,16590,16590,16590,25
+20250418,131600,770411470,16590,16590,16590,16590,8
+20250418,131500,770278750,16560,16570,16570,16560,18
+20250418,131400,769980510,16570,16570,16570,16570,8
+20250418,131300,769847950,16570,16570,16570,16570,43
+20250418,131200,769135440,16570,16550,16570,16550,8
+20250418,131100,769002900,16560,16580,16580,16550,24
+20250418,131000,768605400,16570,16550,16570,16540,31
+20250418,130900,768092200,16590,16570,16590,16550,142
+20250418,130800,765737730,16560,16560,16570,16550,29
+20250418,130700,765257380,16550,16560,16570,16550,22
+20250418,130600,764893120,16560,16570,16570,16560,19
+20250418,130500,764578350,16570,16570,16570,16560,30
+20250418,130400,764081400,16570,16570,16570,16570,15
+20250418,130300,763832850,16570,16560,16570,16560,40
+20250418,130200,763170390,16560,16560,16560,16560,3
+20250418,130100,763120710,16560,16570,16570,16560,45
+20250418,130000,762375280,16530,16550,16550,16530,8
+20250418,125900,762243000,16570,16540,16570,16540,154
+20250418,125800,759692010,16540,16540,16550,16540,13
+20250418,125700,759476970,16540,16550,16570,16540,37
+20250418,125600,758864270,16550,16540,16550,16540,94
+20250418,125500,757309480,16540,16550,16570,16540,28
+20250418,125400,756846030,16570,16570,16570,16570,38
+20250418,125300,756216370,16570,16570,16570,16570,5
+20250418,125200,756133520,16570,16570,16570,16560,49
+20250418,125100,755321740,16570,16570,16570,16570,7
+20250418,125000,755205750,16540,16570,16570,16530,10
+20250418,124900,755040300,16570,16570,16570,16560,163
+20250418,124800,752339470,16560,16550,16560,16550,43
+20250418,124700,751627490,16560,16560,16560,16560,24
+20250418,124600,751230050,16550,16560,16560,16550,27
+20250418,124500,750783110,16560,16560,16560,16560,43
+20250418,124400,750071030,16560,16560,16560,16560,3
+20250418,124300,750021350,16560,16560,16560,16560,18
+20250418,124200,749723270,16560,16560,16560,16560,30
+20250418,124100,749226470,16560,16560,16560,16560,8
+20250418,124000,749093990,16560,16570,16570,16560,68
+20250418,123900,747967450,16570,16570,16570,16570,141
+20250418,123800,745631080,16570,16560,16570,16550,37
+20250418,123700,745018320,16570,16570,16570,16570,8
+20250418,123600,744885760,16570,16570,16570,16570,16
+20250418,123500,744620640,16570,16570,16570,16570,43
+20250418,123400,743908130,16560,16560,16560,16560,8
+20250418,123300,743775650,16570,16570,16570,16550,35
+20250418,123200,743196000,16560,16570,16570,16560,14
+20250418,123100,742964110,16570,16550,16570,16550,53
+20250418,123000,742086430,16560,16560,16560,16560,14
+20250418,122900,741854590,16560,16540,16560,16540,144
+20250418,122800,739471690,16540,16560,16560,16540,28
+20250418,122700,739008440,16560,16560,16560,16560,19
+20250418,122600,738693800,16560,16550,16560,16550,33
+20250418,122500,738147530,16550,16580,16580,16550,34
+20250418,122400,737584350,16570,16580,16580,16570,23
+20250418,122300,737203060,16550,16560,16580,16550,69
+20250418,122200,736059340,16560,16580,16590,16560,16
+20250418,122100,735794110,16580,16560,16580,16560,41
+20250418,122000,735114430,16560,16570,16590,16560,20
+20250418,121900,734782930,16590,16560,16590,16560,173
+20250418,121800,731915030,16570,16570,16570,16570,24
+20250418,121700,731517350,16570,16570,16570,16570,27
+20250418,121600,731069960,16570,16570,16570,16570,23
+20250418,121500,730688850,16570,16570,16570,16570,9
+20250418,121400,730539720,16570,16570,16570,16570,41
+20250418,121300,729860350,16570,16570,16570,16570,12
+20250418,121200,729661510,16570,16570,16570,16570,51
+20250418,121100,728816440,16570,16570,16570,16570,3
+20250418,121000,728766730,16570,16570,16570,16570,36
+20250418,120900,728170210,16570,16550,16570,16550,175
+20250418,120800,725272210,16550,16550,16550,16550,17
+20250418,120700,724990860,16550,16550,16550,16550,36
+20250418,120600,724395060,16550,16550,16550,16550,21
+20250418,120500,724047510,16550,16550,16550,16550,30
+20250418,120400,723551010,16550,16550,16550,16550,24
+20250418,120300,723153810,16550,16540,16550,16540,29
+20250418,120200,722674090,16540,16540,16540,16540,8
+20250418,120100,722541770,16540,16540,16540,16540,19
+20250418,120000,722227510,16540,16530,16540,16530,31
+20250418,115900,721714890,16540,16530,16540,16530,146
+20250418,115800,719301010,16530,16530,16530,16510,42
+20250418,115700,718606930,16530,16510,16530,16510,533
+20250418,115600,709801800,16510,16500,16510,16500,31
+20250418,115500,709290250,16500,16490,16500,16490,17
+20250418,115400,709009890,16480,16480,16480,16480,8
+20250418,115300,708878050,16480,16480,16480,16480,42
+20250418,115200,708185890,16480,16480,16480,16480,10
+20250418,115100,708021090,16480,16480,16480,16480,49
+20250418,115000,707213570,16480,16490,16510,16480,15
+20250418,114900,706966230,16490,16490,16510,16480,203
+20250418,114800,703616390,16490,16490,16490,16490,10
+20250418,114700,703451490,16490,16490,16490,16490,17
+20250418,114600,703171160,16490,16490,16490,16490,35
+20250418,114500,702594010,16490,16490,16490,16490,22
+20250418,114400,702231230,16490,16490,16490,16490,32
+20250418,114300,701703550,16490,16480,16490,16480,16
+20250418,114200,701439720,16480,16480,16490,16480,36
+20250418,114100,700846260,16480,16480,16480,16480,8
+20250418,114000,700714420,16480,16480,16480,16480,20
+20250418,113900,700384820,16520,16490,16520,16480,193
+20250418,113800,697199240,16490,16500,16500,16490,7
+20250418,113700,697083780,16500,16490,16500,16490,69
+20250418,113600,695945300,16490,16500,16500,16490,17
+20250418,113500,695664810,16500,16510,16510,16500,35
+20250418,113400,695087110,16510,16510,16510,16510,0
+20250418,113300,695087110,16510,16480,16510,16480,108
+20250418,113200,693307030,16510,16510,16510,16510,13
+20250418,113100,693092400,16510,16440,16510,16440,17
+20250418,113000,692811870,16510,16520,16520,16510,16
+20250418,112900,692547680,16520,16480,16520,16470,338
+20250418,112800,686972010,16480,16470,16480,16470,65
+20250418,112700,685901040,16470,16470,16470,16470,5
+20250418,112600,685818690,16470,16420,16470,16420,157
+20250418,112500,683239490,16420,16420,16420,16420,42
+20250418,112400,682549850,16420,16420,16420,16420,0
+20250418,112300,682549850,16420,16420,16420,16420,0
+20250418,112200,682549850,16420,16420,16420,16420,9
+20250418,112100,682402070,16420,16420,16420,16420,0
+20250418,112000,682402070,16420,16420,16420,16420,0
+20250418,111900,682402070,16420,16370,16420,16370,149
+20250418,111800,679960890,16320,16320,16320,16320,0
+20250418,111700,679960890,16320,16320,16320,16320,0
+20250418,111600,679960890,16320,16320,16320,16320,0
+20250418,111500,679960890,16320,16360,16360,16320,16
+20250418,111400,679699490,16420,16420,16420,16420,0
+20250418,111300,679699490,16420,16420,16420,16420,0
+20250418,111200,679699490,16420,16420,16420,16420,0
+20250418,111100,679699490,16420,16420,16420,16420,0
+20250418,111000,679699490,16420,16420,16420,16420,0
+20250418,110900,679699490,16420,16410,16420,16410,142
+20250418,110800,677368750,16370,16370,16370,16370,7
+20250418,110700,677254160,16430,16410,16430,16410,200
+20250418,110600,673969920,16430,16430,16430,16430,0
+20250418,110500,673969920,16430,16430,16430,16430,0
+20250418,110400,673969920,16430,16430,16430,16430,0
+20250418,110300,673969920,16430,16430,16430,16430,0
+20250418,110200,673969920,16430,16430,16430,16430,0
+20250418,110100,673969920,16430,16430,16430,16430,0
+20250418,110000,673969920,16430,16430,16430,16430,0
+20250418,105900,673969920,16430,16240,16430,16240,156
+20250418,105800,671419580,16190,16190,16190,16190,1
+20250418,105700,671403390,16190,16200,16200,16190,176
+20250418,105600,668553570,16260,16220,16260,16210,131
+20250418,105500,666429460,16210,16210,16210,16210,63
+20250418,105400,665408230,16330,16330,16330,16330,0
+20250418,105300,665408230,16330,16330,16330,16330,0
+20250418,105200,665408230,16330,16330,16330,16330,0
+20250418,105100,665408230,16330,16330,16330,16330,15
+20250418,105000,665163280,16330,16330,16330,16330,0
+20250418,104900,665163280,16330,16290,16330,16290,145
+20250418,104800,662799170,16170,16170,16170,16170,0
+20250418,104700,662799170,16170,16170,16170,16170,0
+20250418,104600,662799170,16170,16200,16200,16170,500
+20250418,104500,654711350,16190,16190,16190,16190,0
+20250418,104400,654711350,16190,16190,16190,16190,0
+20250418,104300,654711350,16190,16210,16210,16190,46
+20250418,104200,653966370,16230,16230,16230,16230,0
+20250418,104100,653966370,16230,16230,16230,16230,2
+20250418,104000,653933910,16450,16450,16450,16450,0
+20250418,103900,653933910,16450,16120,16450,16120,8370
+20250418,103800,518930180,16120,16120,16120,16120,0
+20250418,103700,518930180,16120,16120,16120,16120,72
+20250418,103600,517769540,16110,16110,16110,16110,0
+20250418,103500,517769540,16110,16110,16110,16110,1
+20250418,103400,517753430,16110,16120,16120,16110,32
+20250418,103300,517237840,16120,16120,16120,16120,100
+20250418,103200,515625840,16120,16120,16120,16120,101
+20250418,103100,513997720,16120,16130,16130,16120,117
+20250418,103000,512110610,16140,16190,16190,16140,165
+20250418,102900,509442510,16190,16190,16190,16190,139
+20250418,102800,507192100,16190,16190,16190,16190,0
+20250418,102700,507192100,16190,16190,16190,16190,1
+20250418,102600,507175910,16200,16200,16200,16200,0
+20250418,102500,507175910,16200,16200,16200,16200,0
+20250418,102400,507175910,16200,16200,16200,16200,0
+20250418,102300,507175910,16200,16200,16200,16200,0
+20250418,102200,507175910,16200,16200,16200,16200,237
+20250418,102100,503336510,16200,16200,16200,16200,2342
+20250418,102000,465396110,16200,16200,16200,16200,3507
+20250418,101900,408582710,16200,16190,16200,16190,1004
+20250418,101800,392317930,16100,16200,16200,16100,1500
+20250418,101700,368113310,16150,16170,16170,16150,931
+20250418,101600,353071860,16180,16180,16180,16180,0
+20250418,101500,353071860,16180,16180,16180,16180,0
+20250418,101400,353071860,16180,16180,16180,16180,100
+20250418,101300,351453860,16200,16200,16200,16200,0
+20250418,101200,351453860,16200,16200,16200,16200,0
+20250418,101100,351453860,16200,16200,16200,16200,10
+20250418,101000,351291860,16200,16200,16220,16200,77
+20250418,100900,350044380,16200,16200,16200,16200,16
+20250418,100800,349785180,16200,16200,16200,16200,13
+20250418,100700,349574580,16200,16200,16210,16200,112
+20250418,100600,347759180,16200,16210,16210,16200,28
+20250418,100500,347305420,16210,16210,16220,16210,69
+20250418,100400,346186430,16240,16210,16240,16210,17
+20250418,100300,345910830,16210,16210,16210,16210,17
+20250418,100200,345635260,16210,16210,16210,16210,16
+20250418,100100,345375900,16210,16220,16220,16210,30
+20250418,100000,344889440,16220,16210,16220,16210,21
+20250418,095900,344548990,16210,16210,16210,16210,8
+20250418,095800,344419310,16200,16200,16200,16200,0
+20250418,095700,344419310,16200,16210,16210,16200,50
+20250418,095600,343608910,16210,16210,16210,16210,98
+20250418,095500,342020330,16210,16210,16210,16210,30
+20250418,095400,341534030,16210,16250,16250,16210,324
+20250418,095300,336279630,16270,16260,16270,16260,220
+20250418,095200,332701000,16260,16260,16260,16260,3
+20250418,095100,332652220,16260,16260,16260,16260,0
+20250418,095000,332652220,16260,16250,16260,16250,57
+20250418,094900,331725520,16270,16280,16280,16270,104
+20250418,094800,330032940,16300,16320,16320,16300,368
+20250418,094700,324032420,16320,16330,16330,16320,153
+20250418,094600,321534870,16370,16370,16370,16370,1
+20250418,094500,321518500,16370,16370,16370,16370,0
+20250418,094400,321518500,16370,16370,16370,16370,800
+20250418,094300,308422500,16370,16370,16370,16370,1
+20250418,094200,308406130,16370,16340,16370,16340,909
+20250418,094100,293529010,16340,16430,16430,16330,1890
+20250418,094000,262538070,16430,16420,16430,16420,5
+20250418,093900,262455960,16420,16500,16500,16410,775
+20250418,093800,249706050,16500,16500,16500,16500,22
+20250418,093700,249343050,16500,16500,16500,16500,121
+20250418,093600,247346550,16500,16500,16500,16500,22
+20250418,093500,246983550,16520,16450,16520,16450,282
+20250418,093400,242330520,16450,16450,16450,16410,524
+20250418,093300,233711500,16460,16410,16460,16410,547
+20250418,093200,224714700,16410,16410,16410,16410,25
+20250418,093100,224304450,16420,16490,16490,16410,148
+20250418,093000,221865630,16610,16380,16610,16380,906
+20250418,092900,206892010,16380,16430,16430,16370,1080
+20250418,092800,189189920,16430,16430,16430,16430,0
+20250418,092700,189189920,16430,16430,16430,16430,1
+20250418,092600,189173490,16430,16410,16430,16410,193
+20250418,092500,186006240,16420,16440,16440,16420,157
+20250418,092400,183426180,16460,16510,16510,16450,238
+20250418,092300,179508020,16510,16530,16530,16425,1471
+20250418,092200,155249275,16540,16570,16570,16540,221
+20250418,092100,151591725,16580,16580,16580,16580,0
+20250418,092000,151591725,16580,16580,16580,16580,20
+20250418,091900,151260125,16620,16670,16670,16620,155
+20250418,091800,148676775,17020,16550,17020,16510,2499
+20250418,091700,106904935,16540,16560,16560,16540,46
+20250418,091600,106143585,16580,16670,16700,16580,480
+20250418,091500,98150185,16835,16850,17010,16835,331
+20250418,091400,92533890,16910,16800,16910,16800,214
+20250418,091300,88926570,16800,16800,16800,16800,0
+20250418,091200,88926570,16800,16800,16800,16800,214
+20250418,091100,85331370,16610,16610,16610,16610,0
+20250418,091000,85331370,16610,16600,16610,16600,531
+20250418,090900,76514290,16550,16550,16550,16550,0
+20250418,090800,76514290,16550,16550,16600,16550,110
+20250418,090700,74688890,16500,16500,16500,16500,0
+20250418,090600,74688890,16500,16500,16500,16500,1
+20250418,090500,74672390,16450,16520,16550,16450,243
+20250418,090400,70668820,16600,16750,16850,16600,808
+20250418,090300,57189480,16730,16800,16800,16730,45
+20250418,090200,56436490,16800,17160,17160,16800,4
+20250418,090100,56368930,16720,16710,17180,16710,1410
+20250418,090000,32632990,16690,17280,17280,16690,1932

272110/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
+20250418,161019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16740,50,2,0.30,1105004195,67003,254.91,17280,17280,16100,21650,11690,16690,16491.68,3.67,0,-1556,17043,16866,16513,16336,15983,16955,16425,40,4960,500,12010,10,1,8025395,1343,12.41,1.81,12,0.83,1349.00,9261.00,26450,20240408,-36.71,11550,20241204,44.94,18600,-10.00,20250324,13200,26.82,20250203,23150,-27.69,20240614,11550,44.94,20241204,2.62,Y,272110,500,40 억,,294818,N,N,2351,N,00,N
+20250418,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16980,290,2,1.74,1034495755,62837,239.06,17280,17280,16100,21650,11690,16690,16463.16,3.67,0,639,17043,16866,16513,16336,15983,16955,16425,40,4960,500,12010,10,1,8025395,1363,12.59,1.83,12,0.78,1349.00,9261.00,26450,20240408,-35.80,11550,20241204,47.01,18600,-8.71,20250324,13200,28.64,20250203,23150,-26.65,20240614,11550,47.01,20241204,2.62,Y,272110,500,40 억,,294818,N,N,699,N,00,N
+20250418,141037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16600,-90,5,-0.54,814470190,49672,188.97,17280,17280,16100,21650,11690,16690,16396.97,3.67,0,3530,17043,16866,16513,16336,15983,16955,16425,40,4960,500,12010,10,1,8025395,1332,12.31,1.79,12,0.62,1349.00,9261.00,26450,20240408,-37.24,11550,20241204,43.72,18600,-10.75,20250324,13200,25.76,20250203,23150,-28.29,20240614,11550,43.72,20241204,2.62,Y,272110,500,40 억,,294818,N,N,699,N,00,N
+20250418,131034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16550,-140,5,-0.84,768290720,46886,178.38,17280,17280,16100,21650,11690,16690,16386.36,3.67,0,4012,17043,16866,16513,16336,15983,16955,16425,40,4960,500,12010,10,1,8025395,1328,12.27,1.79,12,0.58,1349.00,9261.00,26450,20240408,-37.43,11550,20241204,43.29,18600,-11.02,20250324,13200,25.38,20250203,23150,-28.51,20240614,11550,43.29,20241204,2.62,Y,272110,500,40 억,,294818,N,N,699,N,00,N
+20250418,121031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16570,-120,5,-0.72,728584460,44489,169.26,17280,17280,16100,21650,11690,16690,16376.73,3.67,0,4258,17043,16866,16513,16336,15983,16955,16425,40,4960,500,12010,10,1,8025395,1330,12.28,1.79,12,0.55,1349.00,9261.00,26450,20240408,-37.35,11550,20241204,43.46,18600,-10.91,20250324,13200,25.53,20250203,23150,-28.42,20240614,11550,43.46,20241204,2.62,Y,272110,500,40 억,,294818,N,N,699,N,00,N
+20250418,111035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16420,-270,5,-1.62,679699490,41526,157.98,17280,17280,16100,21650,11690,16690,16368.05,3.67,0,4636,17043,16866,16513,16336,15983,16955,16425,40,4960,500,12010,10,1,8025395,1318,12.17,1.77,12,0.52,1349.00,9261.00,26450,20240408,-37.92,11550,20241204,42.16,18600,-11.72,20250324,13200,24.39,20250203,23150,-29.07,20240614,11550,42.16,20241204,2.62,Y,272110,500,40 억,,294818,N,N,699,N,00,N
+20250418,101036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16220,-470,5,-2.82,350238860,21148,80.46,17280,17280,16200,21650,11690,16690,16561.32,3.67,0,-5307,17043,16866,16513,16336,15983,16955,16425,40,4960,500,12010,10,1,8025395,1302,12.02,1.75,12,0.26,1349.00,9261.00,26450,20240408,-38.68,11550,20241204,40.43,18600,-12.80,20250324,13200,22.88,20250203,23150,-29.94,20240614,11550,40.43,20241204,2.62,Y,272110,500,40 억,,294818,N,N,699,N,00,N
+20250418,091042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16600,-90,5,-0.54,78904690,4697,17.87,17280,17280,16450,21650,11690,16690,16798.95,3.67,0,-416,17043,16866,16513,16336,15983,16955,16425,40,4960,500,12010,10,1,8025395,1332,12.31,1.79,12,0.06,1349.00,9261.00,26450,20240408,-37.24,11550,20241204,43.72,18600,-10.75,20250324,13200,25.76,20250203,23150,-28.29,20240614,11550,43.72,20241204,2.62,Y,272110,500,40 억,,294818,N,N,699,N,00,N
 20250417,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16690,240,2,1.46,433637835,26275,93.54,16160,16690,16160,21350,11520,16450,16503.10,3.73,0,-6807,16990,16720,16380,16110,15770,16855,16245,40,4900,500,11840,10,1,8025395,1339,12.37,1.80,12,0.33,1349.00,9261.00,26450,20240408,-36.90,11550,20241204,44.50,18600,-10.27,20250324,13200,26.44,20250203,23150,-27.90,20240614,11550,44.50,20241204,2.54,Y,272110,500,40 억,,299518,N,N,699,N,00,N
 20250417,151036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16610,160,2,0.97,393874515,23888,85.04,16160,16650,16160,21350,11520,16450,16488.38,3.73,0,-5579,16990,16720,16380,16110,15770,16855,16245,40,4900,500,11840,10,1,8025395,1333,12.31,1.79,12,0.30,1349.00,9261.00,26450,20240408,-37.20,11550,20241204,43.81,18600,-10.70,20250324,13200,25.83,20250203,23150,-28.25,20240614,11550,43.81,20241204,2.54,Y,272110,500,40 억,,299518,N,N,2907,N,00,N
 20250417,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16510,60,2,0.36,292928395,17793,63.34,16160,16620,16160,21350,11520,16450,16463.13,3.73,0,-4964,16990,16720,16380,16110,15770,16855,16245,40,4900,500,11840,10,1,8025395,1325,12.24,1.78,12,0.22,1349.00,9261.00,26450,20240408,-37.58,11550,20241204,42.94,18600,-11.24,20250324,13200,25.08,20250203,23150,-28.68,20240614,11550,42.94,20241204,2.54,Y,272110,500,40 억,,299518,N,N,2907,N,00,N

272110/shorts/shorts-20250401.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250416,0,8025395,0,132017747750,0.00
 20250415,0,8025395,0,132419017500,0.00
 20250414,0,8025395,0,131455970100,0.00
 20250411,0,8025395,0,126159209400,0.00