Update 2025-04-19 11201 candle_day

274090/day/candle-day-250.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250418,12650,12620,12810,12310,365686,4604274215,00,0.00,N,2,40,
 20250417,12610,12550,13350,12210,1694267,21774527270,00,0.00,N,2,270,
 20250416,12340,12080,13280,12000,1524842,19371233430,00,0.00,N,5,-80,
 20250415,12420,11170,13650,11050,5359548,69257532655,00,0.00,N,2,1250,

274090/min/candle-20250418.csv

@@ -0,0 +1,703 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250418,204100,4599277465,12650,12650,12650,12650,12143
+20250418,204000,4599277465,12650,12650,12650,12650,0
+20250418,203900,4599277465,12650,12650,12650,12650,0
+20250418,203800,4599277465,12650,12650,12650,12650,0
+20250418,203700,4599277465,12650,12650,12650,12650,0
+20250418,203600,4599277465,12650,12650,12650,12650,0
+20250418,203500,4599277465,12650,12650,12650,12650,0
+20250418,203400,4599277465,12650,12650,12650,12650,0
+20250418,203300,4599277465,12650,12650,12650,12650,0
+20250418,203200,4599277465,12650,12650,12650,12650,0
+20250418,203100,4599277465,12650,12650,12650,12650,0
+20250418,203000,4599277465,12650,12650,12650,12650,0
+20250418,202900,4599277465,12650,12650,12650,12650,0
+20250418,202800,4599277465,12650,12650,12650,12650,0
+20250418,202700,4599277465,12650,12650,12650,12650,0
+20250418,202600,4599277465,12650,12650,12650,12650,0
+20250418,202500,4599277465,12650,12650,12650,12650,0
+20250418,202400,4599277465,12650,12650,12650,12650,0
+20250418,202300,4599277465,12650,12650,12650,12650,0
+20250418,202200,4599277465,12650,12650,12650,12650,0
+20250418,202100,4599277465,12650,12650,12650,12650,0
+20250418,202000,4599277465,12650,12650,12650,12650,0
+20250418,201900,4599277465,12650,12650,12650,12650,0
+20250418,201800,4599277465,12650,12650,12650,12650,0
+20250418,201700,4599277465,12650,12650,12650,12650,0
+20250418,201600,4599277465,12650,12650,12650,12650,0
+20250418,201500,4599277465,12650,12650,12650,12650,0
+20250418,201400,4599277465,12650,12650,12650,12650,0
+20250418,201300,4599277465,12650,12650,12650,12650,0
+20250418,201200,4599277465,12650,12650,12650,12650,0
+20250418,201100,4599277465,12650,12650,12650,12650,12143
+20250418,201000,4599277465,12650,12650,12650,12650,0
+20250418,200900,4599277465,12650,12650,12650,12650,0
+20250418,200800,4599277465,12650,12650,12650,12650,0
+20250418,200700,4599277465,12650,12650,12650,12650,0
+20250418,200600,4599277465,12650,12650,12650,12650,0
+20250418,200500,4599277465,12650,12650,12650,12650,0
+20250418,200400,4599277465,12650,12650,12650,12650,0
+20250418,200300,4599277465,12650,12650,12650,12650,0
+20250418,200200,4599277465,12650,12650,12650,12650,0
+20250418,200100,4599277465,12650,12650,12650,12650,0
+20250418,200000,4599277465,12650,12650,12650,12650,0
+20250418,195900,4599277465,12650,12650,12650,12650,0
+20250418,195800,4599277465,12650,12650,12650,12650,0
+20250418,195700,4599277465,12650,12650,12650,12650,0
+20250418,195600,4599277465,12650,12650,12650,12650,0
+20250418,195500,4599277465,12650,12650,12650,12650,0
+20250418,195400,4599277465,12650,12650,12650,12650,0
+20250418,195300,4599277465,12650,12650,12650,12650,0
+20250418,195200,4599277465,12650,12650,12650,12650,0
+20250418,195100,4599277465,12650,12650,12650,12650,0
+20250418,195000,4599277465,12650,12650,12650,12650,0
+20250418,194900,4599277465,12650,12650,12650,12650,0
+20250418,194800,4599277465,12650,12650,12650,12650,0
+20250418,194700,4599277465,12650,12650,12650,12650,0
+20250418,194600,4599277465,12650,12650,12650,12650,0
+20250418,194500,4599277465,12650,12650,12650,12650,0
+20250418,194400,4599277465,12650,12650,12650,12650,0
+20250418,194300,4599277465,12650,12650,12650,12650,0
+20250418,194200,4599277465,12650,12650,12650,12650,0
+20250418,194100,4599277465,12650,12650,12650,12650,12143
+20250418,194000,4599277465,12650,12650,12650,12650,0
+20250418,193900,4599277465,12650,12650,12650,12650,0
+20250418,193800,4599277465,12650,12650,12650,12650,0
+20250418,193700,4599277465,12650,12650,12650,12650,0
+20250418,193600,4599277465,12650,12650,12650,12650,0
+20250418,193500,4599277465,12650,12650,12650,12650,0
+20250418,193400,4599277465,12650,12650,12650,12650,0
+20250418,193300,4599277465,12650,12650,12650,12650,0
+20250418,193200,4599277465,12650,12650,12650,12650,0
+20250418,193100,4599277465,12650,12650,12650,12650,0
+20250418,193000,4599277465,12650,12650,12650,12650,0
+20250418,192900,4599277465,12650,12650,12650,12650,0
+20250418,192800,4599277465,12650,12650,12650,12650,0
+20250418,192700,4599277465,12650,12650,12650,12650,0
+20250418,192600,4599277465,12650,12650,12650,12650,0
+20250418,192500,4599277465,12650,12650,12650,12650,0
+20250418,192400,4599277465,12650,12650,12650,12650,0
+20250418,192300,4599277465,12650,12650,12650,12650,0
+20250418,192200,4599277465,12650,12650,12650,12650,0
+20250418,192100,4599277465,12650,12650,12650,12650,0
+20250418,192000,4599277465,12650,12650,12650,12650,0
+20250418,191900,4599277465,12650,12650,12650,12650,0
+20250418,191800,4599277465,12650,12650,12650,12650,0
+20250418,191700,4599277465,12650,12650,12650,12650,0
+20250418,191600,4599277465,12650,12650,12650,12650,0
+20250418,191500,4599277465,12650,12650,12650,12650,0
+20250418,191400,4599277465,12650,12650,12650,12650,0
+20250418,191300,4599277465,12650,12650,12650,12650,0
+20250418,191200,4599277465,12650,12650,12650,12650,0
+20250418,191100,4599277465,12650,12650,12650,12650,12143
+20250418,191000,4599277465,12650,12650,12650,12650,0
+20250418,190900,4599277465,12650,12650,12650,12650,0
+20250418,190800,4599277465,12650,12650,12650,12650,0
+20250418,190700,4599277465,12650,12650,12650,12650,0
+20250418,190600,4599277465,12650,12650,12650,12650,0
+20250418,190500,4599277465,12650,12650,12650,12650,0
+20250418,190400,4599277465,12650,12650,12650,12650,0
+20250418,190300,4599277465,12650,12650,12650,12650,0
+20250418,190200,4599277465,12650,12650,12650,12650,0
+20250418,190100,4599277465,12650,12650,12650,12650,0
+20250418,190000,4599277465,12650,12650,12650,12650,0
+20250418,185900,4599277465,12650,12650,12650,12650,0
+20250418,185800,4599277465,12650,12650,12650,12650,0
+20250418,185700,4599277465,12650,12650,12650,12650,0
+20250418,185600,4599277465,12650,12650,12650,12650,0
+20250418,185500,4599277465,12650,12650,12650,12650,0
+20250418,185400,4599277465,12650,12650,12650,12650,0
+20250418,185300,4599277465,12650,12650,12650,12650,0
+20250418,185200,4599277465,12650,12650,12650,12650,0
+20250418,185100,4599277465,12650,12650,12650,12650,0
+20250418,185000,4599277465,12650,12650,12650,12650,0
+20250418,184900,4599277465,12650,12650,12650,12650,0
+20250418,184800,4599277465,12650,12650,12650,12650,0
+20250418,184700,4599277465,12650,12650,12650,12650,0
+20250418,184600,4599277465,12650,12650,12650,12650,0
+20250418,184500,4599277465,12650,12650,12650,12650,0
+20250418,184400,4599277465,12650,12650,12650,12650,0
+20250418,184300,4599277465,12650,12650,12650,12650,0
+20250418,184200,4599277465,12650,12650,12650,12650,0
+20250418,184100,4599277465,12650,12650,12650,12650,12143
+20250418,184000,4599277465,12650,12650,12650,12650,0
+20250418,183900,4599277465,12650,12650,12650,12650,0
+20250418,183800,4599277465,12650,12650,12650,12650,0
+20250418,183700,4599277465,12650,12650,12650,12650,0
+20250418,183600,4599277465,12650,12650,12650,12650,0
+20250418,183500,4599277465,12650,12650,12650,12650,0
+20250418,183400,4599277465,12650,12650,12650,12650,0
+20250418,183300,4599277465,12650,12650,12650,12650,0
+20250418,183200,4599277465,12650,12650,12650,12650,0
+20250418,183100,4599277465,12650,12650,12650,12650,0
+20250418,183000,4599277465,12650,12650,12650,12650,0
+20250418,182900,4599277465,12650,12650,12650,12650,0
+20250418,182800,4599277465,12650,12650,12650,12650,0
+20250418,182700,4599277465,12650,12650,12650,12650,0
+20250418,182600,4599277465,12650,12650,12650,12650,0
+20250418,182500,4599277465,12650,12650,12650,12650,0
+20250418,182400,4599277465,12650,12650,12650,12650,0
+20250418,182300,4599277465,12650,12650,12650,12650,0
+20250418,182200,4599277465,12650,12650,12650,12650,0
+20250418,182100,4599277465,12650,12650,12650,12650,0
+20250418,182000,4599277465,12650,12650,12650,12650,0
+20250418,181900,4599277465,12650,12650,12650,12650,0
+20250418,181800,4599277465,12650,12650,12650,12650,0
+20250418,181700,4599277465,12650,12650,12650,12650,0
+20250418,181600,4599277465,12650,12650,12650,12650,0
+20250418,181500,4599277465,12650,12650,12650,12650,0
+20250418,181400,4599277465,12650,12650,12650,12650,0
+20250418,181300,4599277465,12650,12650,12650,12650,0
+20250418,181200,4599277465,12650,12650,12650,12650,0
+20250418,181100,4599277465,12650,12650,12650,12650,12143
+20250418,181000,4599277465,12650,12650,12650,12650,0
+20250418,180900,4599277465,12650,12650,12650,12650,0
+20250418,180800,4599277465,12650,12650,12650,12650,0
+20250418,180700,4599277465,12650,12650,12650,12650,0
+20250418,180600,4599277465,12650,12650,12650,12650,0
+20250418,180500,4599277465,12650,12650,12650,12650,0
+20250418,180400,4599277465,12650,12650,12650,12650,0
+20250418,180300,4599277465,12650,12650,12650,12650,0
+20250418,180200,4599277465,12650,12650,12650,12650,0
+20250418,180100,4599277465,12650,12650,12650,12650,0
+20250418,180000,4599277465,12650,12650,12650,12650,0
+20250418,175900,4599277465,12650,12650,12650,12650,0
+20250418,175800,4599277465,12650,12650,12650,12650,0
+20250418,175700,4599277465,12650,12650,12650,12650,0
+20250418,175600,4599277465,12650,12650,12650,12650,0
+20250418,175500,4599277465,12650,12650,12650,12650,0
+20250418,175400,4599277465,12650,12650,12650,12650,0
+20250418,175300,4599277465,12650,12650,12650,12650,0
+20250418,175200,4599277465,12650,12650,12650,12650,0
+20250418,175100,4599277465,12650,12650,12650,12650,0
+20250418,175000,4599277465,12650,12650,12650,12650,0
+20250418,174900,4599277465,12650,12650,12650,12650,0
+20250418,174800,4599277465,12650,12650,12650,12650,0
+20250418,174700,4599277465,12650,12650,12650,12650,0
+20250418,174600,4599277465,12650,12650,12650,12650,0
+20250418,174500,4599277465,12650,12650,12650,12650,0
+20250418,174400,4599277465,12650,12650,12650,12650,0
+20250418,174300,4599277465,12650,12650,12650,12650,0
+20250418,174200,4599277465,12650,12650,12650,12650,0
+20250418,174100,4599277465,12650,12650,12650,12650,12143
+20250418,174000,4599277465,12650,12650,12650,12650,0
+20250418,173900,4599277465,12650,12650,12650,12650,0
+20250418,173800,4599277465,12650,12650,12650,12650,0
+20250418,173700,4599277465,12650,12650,12650,12650,0
+20250418,173600,4599277465,12650,12650,12650,12650,0
+20250418,173500,4599277465,12650,12650,12650,12650,0
+20250418,173400,4599277465,12650,12650,12650,12650,0
+20250418,173300,4599277465,12650,12650,12650,12650,0
+20250418,173200,4599277465,12650,12650,12650,12650,0
+20250418,173100,4599277465,12650,12650,12650,12650,0
+20250418,173000,4599277465,12650,12650,12650,12650,0
+20250418,172900,4599277465,12650,12650,12650,12650,0
+20250418,172800,4599277465,12650,12650,12650,12650,0
+20250418,172700,4599277465,12650,12650,12650,12650,0
+20250418,172600,4599277465,12650,12650,12650,12650,0
+20250418,172500,4599277465,12650,12650,12650,12650,0
+20250418,172400,4599277465,12650,12650,12650,12650,0
+20250418,172300,4599277465,12650,12650,12650,12650,0
+20250418,172200,4599277465,12650,12650,12650,12650,0
+20250418,172100,4599277465,12650,12650,12650,12650,0
+20250418,172000,4599277465,12650,12650,12650,12650,0
+20250418,171900,4599277465,12650,12650,12650,12650,0
+20250418,171800,4599277465,12650,12650,12650,12650,0
+20250418,171700,4599277465,12650,12650,12650,12650,0
+20250418,171600,4599277465,12650,12650,12650,12650,0
+20250418,171500,4599277465,12650,12650,12650,12650,0
+20250418,171400,4599277465,12650,12650,12650,12650,0
+20250418,171300,4599277465,12650,12650,12650,12650,0
+20250418,171200,4599277465,12650,12650,12650,12650,0
+20250418,171100,4599277465,12650,12650,12650,12650,12143
+20250418,171000,4599277465,12650,12650,12650,12650,0
+20250418,170900,4599277465,12650,12650,12650,12650,0
+20250418,170800,4599277465,12650,12650,12650,12650,0
+20250418,170700,4599277465,12650,12650,12650,12650,0
+20250418,170600,4599277465,12650,12650,12650,12650,0
+20250418,170500,4599277465,12650,12650,12650,12650,0
+20250418,170400,4599277465,12650,12650,12650,12650,0
+20250418,170300,4599277465,12650,12650,12650,12650,0
+20250418,170200,4599277465,12650,12650,12650,12650,0
+20250418,170100,4599277465,12650,12650,12650,12650,0
+20250418,170000,4599277465,12650,12650,12650,12650,0
+20250418,165900,4599277465,12650,12650,12650,12650,0
+20250418,165800,4599277465,12650,12650,12650,12650,0
+20250418,165700,4599277465,12650,12650,12650,12650,0
+20250418,165600,4599277465,12650,12650,12650,12650,0
+20250418,165500,4599277465,12650,12650,12650,12650,0
+20250418,165400,4599277465,12650,12650,12650,12650,0
+20250418,165300,4599277465,12650,12650,12650,12650,0
+20250418,165200,4599277465,12650,12650,12650,12650,0
+20250418,165100,4599277465,12650,12650,12650,12650,0
+20250418,165000,4599277465,12650,12650,12650,12650,0
+20250418,164900,4599277465,12650,12650,12650,12650,0
+20250418,164800,4599277465,12650,12650,12650,12650,0
+20250418,164700,4599277465,12650,12650,12650,12650,0
+20250418,164600,4599277465,12650,12650,12650,12650,0
+20250418,164500,4599277465,12650,12650,12650,12650,0
+20250418,164400,4599277465,12650,12650,12650,12650,0
+20250418,164300,4599277465,12650,12650,12650,12650,0
+20250418,164200,4599277465,12650,12650,12650,12650,0
+20250418,164100,4599277465,12650,12650,12650,12650,12143
+20250418,164000,4599277465,12650,12650,12650,12650,0
+20250418,163900,4599277465,12650,12650,12650,12650,0
+20250418,163800,4599277465,12650,12650,12650,12650,0
+20250418,163700,4599277465,12650,12650,12650,12650,0
+20250418,163600,4599277465,12650,12650,12650,12650,0
+20250418,163500,4599277465,12650,12650,12650,12650,0
+20250418,163400,4599277465,12650,12650,12650,12650,0
+20250418,163300,4599277465,12650,12650,12650,12650,0
+20250418,163200,4599277465,12650,12650,12650,12650,0
+20250418,163100,4599277465,12650,12650,12650,12650,0
+20250418,163000,4599277465,12650,12650,12650,12650,0
+20250418,162900,4599277465,12650,12650,12650,12650,0
+20250418,162800,4599277465,12650,12650,12650,12650,0
+20250418,162700,4599277465,12650,12650,12650,12650,0
+20250418,162600,4599277465,12650,12650,12650,12650,0
+20250418,162500,4599277465,12650,12650,12650,12650,0
+20250418,162400,4599277465,12650,12650,12650,12650,0
+20250418,162300,4599277465,12650,12650,12650,12650,0
+20250418,162200,4599277465,12650,12650,12650,12650,0
+20250418,162100,4599277465,12650,12650,12650,12650,0
+20250418,162000,4599277465,12650,12650,12650,12650,0
+20250418,161900,4599277465,12650,12650,12650,12650,0
+20250418,161800,4599277465,12650,12650,12650,12650,0
+20250418,161700,4599277465,12650,12650,12650,12650,0
+20250418,161600,4599277465,12650,12650,12650,12650,0
+20250418,161500,4599277465,12650,12650,12650,12650,0
+20250418,161400,4599277465,12650,12650,12650,12650,0
+20250418,161300,4599277465,12650,12650,12650,12650,0
+20250418,161200,4599277465,12650,12650,12650,12650,0
+20250418,161100,4599277465,12650,12650,12650,12650,12143
+20250418,161000,4599277465,12650,12650,12650,12650,0
+20250418,160900,4599277465,12650,12650,12650,12650,0
+20250418,160800,4599277465,12650,12650,12650,12650,0
+20250418,160700,4599277465,12650,12650,12650,12650,0
+20250418,160600,4599277465,12650,12650,12650,12650,0
+20250418,160500,4599277465,12650,12650,12650,12650,0
+20250418,160400,4599277465,12650,12650,12650,12650,0
+20250418,160300,4599277465,12650,12650,12650,12650,0
+20250418,160200,4599277465,12650,12650,12650,12650,0
+20250418,160100,4599277465,12650,12650,12650,12650,0
+20250418,160000,4599277465,12650,12650,12650,12650,0
+20250418,155900,4599277465,12650,12650,12650,12650,0
+20250418,155800,4599277465,12650,12650,12650,12650,0
+20250418,155700,4599277465,12650,12650,12650,12650,0
+20250418,155600,4599277465,12650,12650,12650,12650,0
+20250418,155500,4599277465,12650,12650,12650,12650,0
+20250418,155400,4599277465,12650,12650,12650,12650,0
+20250418,155300,4599277465,12650,12650,12650,12650,0
+20250418,155200,4599277465,12650,12650,12650,12650,0
+20250418,155100,4599277465,12650,12650,12650,12650,0
+20250418,155000,4599277465,12650,12650,12650,12650,0
+20250418,154900,4599277465,12650,12650,12650,12650,0
+20250418,154800,4599277465,12650,12650,12650,12650,0
+20250418,154700,4599277465,12650,12650,12650,12650,0
+20250418,154600,4599277465,12650,12650,12650,12650,0
+20250418,154500,4599277465,12650,12650,12650,12650,0
+20250418,154400,4599277465,12650,12650,12650,12650,0
+20250418,154300,4599277465,12650,12650,12650,12650,0
+20250418,154200,4599277465,12650,12650,12650,12650,0
+20250418,154100,4599277465,12650,12650,12650,12650,12143
+20250418,154000,4599277465,12650,12650,12650,12650,0
+20250418,153900,4599277465,12650,12650,12650,12650,0
+20250418,153800,4599277465,12650,12650,12650,12650,0
+20250418,153700,4599277465,12650,12650,12650,12650,0
+20250418,153600,4599277465,12650,12650,12650,12650,0
+20250418,153500,4599277465,12650,12650,12650,12650,0
+20250418,153400,4599277465,12650,12650,12650,12650,0
+20250418,153300,4599277465,12650,12650,12650,12650,0
+20250418,153200,4599277465,12650,12650,12650,12650,0
+20250418,153100,4599277465,12650,12650,12650,12650,0
+20250418,153000,4599277465,12650,12650,12650,12650,12143
+20250418,152900,4445668515,12630,12630,12630,12630,0
+20250418,152800,4445668515,12630,12630,12630,12630,0
+20250418,152700,4445668515,12630,12630,12630,12630,0
+20250418,152600,4445668515,12630,12630,12630,12630,0
+20250418,152500,4445668515,12630,12630,12630,12630,0
+20250418,152400,4445668515,12630,12630,12630,12630,0
+20250418,152300,4445668515,12630,12630,12630,12630,0
+20250418,152200,4445668515,12630,12630,12630,12630,0
+20250418,152100,4445668515,12630,12630,12630,12630,0
+20250418,152000,4445668515,12630,12630,12630,12630,0
+20250418,151900,4445668515,12630,12630,12630,12620,448
+20250418,151800,4440011685,12630,12630,12650,12630,473
+20250418,151700,4434035695,12630,12630,12660,12630,1483
+20250418,151600,4415285185,12630,12610,12650,12590,2122
+20250418,151500,4388527045,12590,12580,12590,12550,2075
+20250418,151400,4362458005,12570,12615,12620,12570,2429
+20250418,151300,4331869310,12615,12630,12630,12610,123
+20250418,151200,4330318105,12640,12620,12640,12610,532
+20250418,151100,4323608285,12650,12650,12650,12650,1
+20250418,151000,4323595635,12620,12660,12660,12620,1681
+20250418,150900,4302372185,12660,12660,12660,12640,489
+20250418,150800,4296185695,12660,12670,12670,12660,163
+20250418,150700,4294120715,12660,12660,12660,12630,1439
+20250418,150600,4275910975,12660,12650,12660,12650,611
+20250418,150500,4268180395,12650,12650,12650,12650,914
+20250418,150400,4256618295,12650,12670,12670,12645,746
+20250418,150300,4247178820,12660,12670,12670,12660,165
+20250418,150200,4245088290,12670,12680,12700,12670,1514
+20250418,150100,4225884830,12680,12670,12690,12670,1092
+20250418,150000,4212041210,12670,12640,12670,12640,1043
+20250418,145900,4198834970,12640,12630,12640,12630,157
+20250418,145800,4196851010,12640,12640,12640,12630,431
+20250418,145700,4191406370,12630,12620,12630,12620,324
+20250418,145600,4187316990,12630,12630,12640,12630,322
+20250418,145500,4183249690,12620,12610,12620,12610,440
+20250418,145400,4177697680,12630,12610,12630,12610,661
+20250418,145300,4169352870,12610,12610,12620,12610,430
+20250418,145200,4163927570,12620,12620,12620,12620,40
+20250418,145100,4163422770,12640,12620,12640,12600,153
+20250418,145000,4161493840,12640,12630,12640,12630,2
+20250418,144900,4161468570,12630,12650,12650,12610,606
+20250418,144800,4153815640,12650,12660,12660,12650,83
+20250418,144700,4152765630,12680,12670,12680,12670,55
+20250418,144600,4152068770,12640,12680,12700,12640,2111
+20250418,144500,4125278170,12690,12680,12690,12680,666
+20250418,144400,4116831750,12690,12650,12690,12620,1546
+20250418,144300,4097220160,12690,12610,12690,12610,1437
+20250418,144200,4079021970,12630,12570,12630,12570,1386
+20250418,144100,4061565570,12570,12560,12570,12560,661
+20250418,144000,4053263400,12560,12560,12560,12560,13
+20250418,143900,4053100120,12560,12550,12560,12540,481
+20250418,143800,4047067160,12550,12560,12570,12550,154
+20250418,143700,4045133720,12550,12550,12570,12550,363
+20250418,143600,4040576620,12560,12550,12560,12550,2
+20250418,143500,4040551510,12530,12530,12530,12530,0
+20250418,143400,4040551510,12530,12540,12570,12510,334
+20250418,143300,4036369270,12540,12540,12540,12540,4
+20250418,143200,4036319110,12540,12520,12540,12510,348
+20250418,143100,4031964930,12530,12530,12540,12510,1978
+20250418,143000,4007203510,12570,12530,12570,12530,152
+20250418,142900,4005296890,12520,12530,12560,12520,9
+20250418,142800,4005184040,12530,12540,12540,12530,37
+20250418,142700,4004720310,12530,12540,12550,12530,489
+20250418,142600,3998587980,12550,12520,12550,12510,91
+20250418,142500,3997449300,12510,12530,12530,12510,1285
+20250418,142400,3981372270,12520,12540,12540,12520,93
+20250418,142300,3980207150,12540,12530,12540,12530,108
+20250418,142200,3978852910,12520,12520,12520,12520,227
+20250418,142100,3976010870,12530,12520,12530,12510,522
+20250418,142000,3969477920,12510,12520,12520,12510,1509
+20250418,141900,3950597130,12520,12570,12570,12520,2582
+20250418,141800,3918222650,12570,12560,12570,12550,186
+20250418,141700,3915885710,12550,12550,12550,12550,0
+20250418,141600,3915885710,12550,12550,12560,12540,483
+20250418,141500,3909824060,12550,12550,12550,12550,0
+20250418,141400,3909824060,12550,12550,12570,12550,935
+20250418,141300,3898088690,12550,12560,12560,12550,778
+20250418,141200,3888323090,12560,12570,12570,12560,504
+20250418,141100,3881988010,12580,12580,12580,12570,163
+20250418,141000,3879937500,12570,12550,12580,12550,790
+20250418,140900,3870018830,12570,12580,12600,12560,717
+20250418,140800,3861006630,12580,12600,12600,12570,291
+20250418,140700,3857342330,12580,12570,12580,12570,114
+20250418,140600,3855908630,12560,12570,12570,12560,101
+20250418,140500,3854640060,12560,12570,12580,12560,54
+20250418,140400,3853961750,12580,12580,12580,12560,515
+20250418,140300,3847492530,12580,12575,12580,12570,193
+20250418,140200,3845065130,12570,12570,12570,12560,239
+20250418,140100,3842062010,12560,12560,12570,12550,957
+20250418,140000,3830049850,12560,12560,12560,12560,993
+20250418,135900,3817577770,12570,12590,12590,12570,3433
+20250418,135800,3774401360,12590,12600,12610,12590,216
+20250418,135700,3771678140,12590,12590,12600,12590,276
+20250418,135600,3768203200,12590,12610,12610,12590,502
+20250418,135500,3761877120,12610,12610,12610,12610,32
+20250418,135400,3761473600,12620,12610,12620,12610,92
+20250418,135300,3760313090,12610,12610,12620,12610,19
+20250418,135200,3760073490,12610,12610,12610,12610,291
+20250418,135100,3756403980,12610,12600,12610,12600,198
+20250418,135000,3753908160,12600,12610,12610,12580,44
+20250418,134900,3753353950,12610,12590,12610,12590,321
+20250418,134800,3749308650,12570,12580,12600,12570,721
+20250418,134700,3740241990,12580,12600,12600,12580,47
+20250418,134600,3739650510,12600,12580,12600,12580,200
+20250418,134500,3737132510,12610,12600,12610,12580,241
+20250418,134400,3734096150,12600,12580,12610,12580,181
+20250418,134300,3731819120,12560,12580,12580,12560,837
+20250418,134200,3721299200,12580,12580,12580,12570,700
+20250418,134100,3712496010,12580,12610,12610,12580,3571
+20250418,134000,3667515430,12610,12620,12620,12610,1112
+20250418,133900,3653492790,12620,12630,12630,12620,694
+20250418,133800,3644734320,12620,12630,12630,12620,147
+20250418,133700,3642877790,12630,12630,12630,12630,4
+20250418,133600,3642827270,12630,12625,12640,12625,316
+20250418,133500,3638835985,12620,12630,12630,12620,154
+20250418,133400,3636890975,12630,12630,12630,12630,90
+20250418,133300,3635754275,12630,12660,12670,12630,115
+20250418,133200,3634298785,12660,12630,12660,12630,85
+20250418,133100,3633225205,12630,12610,12630,12600,1077
+20250418,133000,3619632455,12600,12610,12610,12600,1605
+20250418,132900,3599393645,12610,12620,12620,12610,542
+20250418,132800,3592557775,12620,12620,12630,12620,551
+20250418,132700,3585603105,12620,12620,12620,12610,214
+20250418,132600,3582903365,12630,12650,12650,12610,1015
+20250418,132500,3570083245,12650,12660,12660,12650,514
+20250418,132400,3563580645,12650,12650,12650,12650,71
+20250418,132300,3562682495,12650,12690,12690,12650,1061
+20250418,132200,3549243195,12700,12690,12700,12690,255
+20250418,132100,3546007045,12700,12690,12700,12690,374
+20250418,132000,3541259935,12700,12690,12700,12690,52
+20250418,131900,3540600035,12700,12710,12710,12690,650
+20250418,131800,3532345695,12710,12700,12710,12700,55
+20250418,131700,3531646665,12710,12690,12710,12690,190
+20250418,131600,3529233465,12720,12700,12730,12700,454
+20250418,131500,3523459105,12710,12690,12720,12690,1074
+20250418,131400,3509808875,12690,12680,12690,12680,268
+20250418,131300,3506408285,12690,12730,12730,12690,1530
+20250418,131200,3486976565,12700,12670,12750,12660,2178
+20250418,131100,3459305145,12670,12670,12670,12670,44
+20250418,131000,3458747665,12650,12650,12700,12640,2056
+20250418,130900,3432646285,12640,12640,12660,12640,240
+20250418,130800,3429609435,12640,12650,12660,12640,677
+20250418,130700,3421043165,12650,12670,12670,12650,302
+20250418,130600,3417218825,12670,12605,12670,12605,527
+20250418,130500,3410562590,12610,12610,12610,12600,1573
+20250418,130400,3390727840,12610,12630,12630,12610,559
+20250418,130300,3383671900,12640,12660,12660,12640,791
+20250418,130200,3373670090,12660,12670,12670,12660,229
+20250418,130100,3370770880,12670,12670,12670,12660,313
+20250418,130000,3366806610,12670,12670,12670,12660,496
+20250418,125900,3360523370,12670,12680,12680,12670,158
+20250418,125800,3358520890,12680,12660,12680,12660,581
+20250418,125700,3351153830,12680,12680,12690,12670,215
+20250418,125600,3348428450,12670,12670,12670,12650,719
+20250418,125500,3339321130,12660,12660,12660,12650,179
+20250418,125400,3337055720,12650,12660,12670,12650,363
+20250418,125300,3332460320,12650,12650,12670,12640,243
+20250418,125200,3329386310,12660,12670,12670,12640,95
+20250418,125100,3328182840,12640,12640,12680,12610,592
+20250418,125000,3320713980,12640,12630,12640,12610,249
+20250418,124900,3317569520,12610,12610,12610,12600,994
+20250418,124800,3305041210,12600,12630,12630,12600,1693
+20250418,124700,3283682290,12630,12620,12640,12620,353
+20250418,124600,3279223760,12620,12620,12630,12620,842
+20250418,124500,3268595920,12620,12650,12670,12620,1269
+20250418,124400,3252560550,12650,12660,12670,12650,749
+20250418,124300,3243078520,12670,12710,12710,12660,405
+20250418,124200,3237947400,12680,12680,12680,12670,139
+20250418,124100,3236186160,12720,12670,12720,12650,784
+20250418,124000,3226251500,12660,12650,12660,12650,791
+20250418,123900,3216243050,12650,12660,12660,12630,1549
+20250418,123800,3196654630,12660,12700,12700,12650,3958
+20250418,123700,3146541680,12680,12690,12710,12680,1348
+20250418,123600,3129441560,12690,12730,12730,12680,2350
+20250418,123500,3099584320,12730,12720,12760,12720,961
+20250418,123400,3087334420,12720,12690,12730,12690,1673
+20250418,123300,3066078265,12690,12710,12720,12690,4447
+20250418,123200,3009615125,12710,12760,12760,12710,4177
+20250418,123100,2956418755,12755,12790,12790,12740,11964
+20250418,123000,2803681630,12790,12730,12790,12730,12487
+20250418,122900,2644326930,12730,12750,12810,12670,28439
+20250418,122800,2281827910,12750,12610,12780,12600,29902
+20250418,122700,1901359880,12580,12600,12610,12570,2205
+20250418,122600,1873568290,12600,12570,12610,12570,2281
+20250418,122500,1844846000,12570,12570,12570,12560,384
+20250418,122400,1840022340,12560,12570,12580,12560,120
+20250418,122300,1838514030,12570,12550,12580,12540,1404
+20250418,122200,1820878210,12550,12570,12570,12550,213
+20250418,122100,1818203060,12560,12560,12570,12550,587
+20250418,122000,1810830430,12570,12540,12580,12540,902
+20250418,121900,1799507030,12530,12520,12540,12500,209
+20250418,121800,1796889860,12510,12520,12520,12510,486
+20250418,121700,1790807720,12530,12530,12530,12530,219
+20250418,121600,1788063650,12530,12530,12530,12530,0
+20250418,121500,1788063650,12530,12530,12530,12530,176
+20250418,121400,1785858370,12540,12530,12540,12530,77
+20250418,121300,1784893530,12530,12530,12550,12520,377
+20250418,121200,1780172150,12530,12550,12550,12530,204
+20250418,121100,1777614900,12540,12530,12540,12530,129
+20250418,121000,1775998500,12530,12540,12540,12530,161
+20250418,120900,1773980670,12520,12520,12560,12520,450
+20250418,120800,1768336460,12540,12540,12540,12540,26
+20250418,120700,1768010420,12540,12540,12550,12540,337
+20250418,120600,1763782360,12540,12530,12540,12530,67
+20250418,120500,1762942820,12540,12530,12560,12510,478
+20250418,120400,1756954160,12540,12550,12570,12540,527
+20250418,120300,1750340460,12560,12560,12560,12560,601
+20250418,120200,1742791900,12560,12560,12590,12550,1247
+20250418,120100,1727117240,12580,12540,12580,12530,1746
+20250418,120000,1705195070,12540,12520,12540,12510,1083
+20250418,115900,1691622350,12520,12490,12520,12490,1444
+20250418,115800,1673565590,12480,12480,12490,12470,599
+20250418,115700,1666088300,12470,12470,12480,12470,207
+20250418,115600,1663507000,12460,12460,12460,12450,448
+20250418,115500,1657926390,12460,12430,12460,12430,516
+20250418,115400,1651503215,12430,12440,12445,12430,322
+20250418,115300,1647499100,12440,12450,12450,12420,286
+20250418,115200,1643941300,12420,12440,12440,12420,316
+20250418,115100,1640012270,12420,12410,12440,12390,163
+20250418,115000,1637989000,12420,12410,12420,12390,597
+20250418,114900,1630590580,12410,12400,12410,12400,43
+20250418,114800,1630056960,12410,12390,12410,12390,101
+20250418,114700,1628805470,12380,12400,12400,12380,143
+20250418,114600,1627032670,12400,12370,12400,12370,1291
+20250418,114500,1611045330,12370,12360,12370,12360,299
+20250418,114400,1607346760,12360,12370,12370,12360,595
+20250418,114300,1599989130,12380,12380,12380,12380,56
+20250418,114200,1599295850,12380,12380,12390,12380,31
+20250418,114100,1598911790,12390,12390,12390,12350,1520
+20250418,114000,1580123700,12400,12400,12400,12400,42
+20250418,113900,1579602900,12400,12410,12420,12400,370
+20250418,113800,1575011820,12410,12420,12420,12390,1543
+20250418,113700,1555889280,12400,12400,12400,12400,56
+20250418,113600,1555194880,12400,12390,12400,12390,17
+20250418,113500,1554984160,12400,12400,12400,12400,10
+20250418,113400,1554860160,12400,12400,12400,12400,188
+20250418,113300,1552528960,12400,12400,12400,12400,7
+20250418,113200,1552442160,12400,12400,12400,12400,715
+20250418,113100,1543576160,12390,12390,12390,12390,1
+20250418,113000,1543563770,12400,12400,12400,12380,118
+20250418,112900,1542101230,12380,12390,12390,12380,221
+20250418,112800,1539364250,12380,12380,12380,12380,29
+20250418,112700,1539005230,12390,12390,12390,12390,60
+20250418,112600,1538261830,12390,12390,12390,12390,0
+20250418,112500,1538261830,12390,12390,12390,12390,147
+20250418,112400,1536440500,12390,12390,12390,12390,2
+20250418,112300,1536415720,12380,12380,12380,12380,0
+20250418,112200,1536415720,12380,12380,12380,12380,0
+20250418,112100,1536415720,12380,12380,12380,12350,740
+20250418,112000,1527261870,12380,12380,12380,12380,291
+20250418,111900,1523659290,12380,12370,12380,12370,116
+20250418,111800,1522223370,12360,12370,12370,12360,353
+20250418,111700,1517856960,12360,12350,12360,12330,1231
+20250418,111600,1502667220,12360,12360,12360,12360,0
+20250418,111500,1502667220,12360,12330,12360,12330,91
+20250418,111400,1501545160,12330,12340,12340,12330,28
+20250418,111300,1501199720,12340,12340,12340,12340,0
+20250418,111200,1501199720,12340,12350,12350,12340,917
+20250418,111100,1489883040,12350,12350,12350,12350,174
+20250418,111000,1487734140,12350,12350,12350,12350,77
+20250418,110900,1486783190,12360,12350,12360,12350,384
+20250418,110800,1482037260,12350,12350,12350,12350,44
+20250418,110700,1481493860,12350,12350,12350,12340,52
+20250418,110600,1480851670,12350,12350,12350,12350,182
+20250418,110500,1478603970,12350,12350,12350,12350,75
+20250418,110400,1477677720,12350,12350,12350,12350,281
+20250418,110300,1474207370,12350,12350,12350,12340,710
+20250418,110200,1465439980,12340,12340,12340,12340,80
+20250418,110100,1464452780,12350,12350,12350,12350,209
+20250418,110000,1461871630,12340,12350,12350,12340,187
+20250418,105900,1459563950,12340,12340,12340,12340,75
+20250418,105800,1458638450,12350,12350,12350,12350,87
+20250418,105700,1457564000,12350,12350,12350,12340,120
+20250418,105600,1456082030,12340,12350,12350,12340,79
+20250418,105500,1455106410,12340,12340,12350,12340,271
+20250418,105400,1451761650,12340,12340,12340,12340,10
+20250418,105300,1451638250,12340,12340,12340,12340,0
+20250418,105200,1451638250,12340,12340,12340,12330,257
+20250418,105100,1448466920,12310,12340,12340,12310,3605
+20250418,105000,1404068200,12340,12340,12340,12340,41
+20250418,104900,1403562260,12340,12340,12340,12340,105
+20250418,104800,1402266560,12330,12340,12340,12330,815
+20250418,104700,1392216690,12330,12340,12340,12330,263
+20250418,104600,1388971370,12350,12350,12350,12340,120
+20250418,104500,1387489540,12350,12350,12350,12340,342
+20250418,104400,1383269180,12340,12340,12340,12340,50
+20250418,104300,1382652180,12340,12350,12350,12340,964
+20250418,104200,1370755310,12350,12350,12370,12350,1443
+20250418,104100,1352930820,12350,12350,12350,12350,0
+20250418,104000,1352930820,12350,12370,12370,12350,45
+20250418,103900,1352374870,12380,12360,12380,12340,952
+20250418,103800,1340603610,12360,12370,12370,12360,26
+20250418,103700,1340282110,12370,12360,12370,12350,119
+20250418,103600,1338812030,12370,12360,12370,12360,149
+20250418,103500,1336969800,12370,12370,12370,12350,260
+20250418,103400,1333754860,12350,12360,12370,12350,1594
+20250418,103300,1314038790,12360,12340,12360,12340,587
+20250418,103200,1306786430,12350,12350,12350,12350,4
+20250418,103100,1306737030,12350,12350,12350,12350,56
+20250418,103000,1306045430,12360,12360,12360,12360,1
+20250418,102900,1306033070,12360,12350,12360,12330,763
+20250418,102800,1296617960,12340,12370,12370,12340,629
+20250418,102700,1288850040,12350,12340,12350,12340,232
+20250418,102600,1285985430,12340,12370,12370,12330,3730
+20250418,102500,1239893440,12380,12370,12380,12370,115
+20250418,102400,1238470860,12380,12370,12380,12370,223
+20250418,102300,1235712320,12370,12380,12390,12360,1169
+20250418,102200,1221252090,12360,12380,12390,12360,435
+20250418,102100,1215872350,12380,12380,12380,12370,833
+20250418,102000,1205563760,12380,12400,12400,12380,21
+20250418,101900,1205303750,12380,12380,12400,12380,21
+20250418,101800,1205043670,12390,12380,12400,12370,327
+20250418,101700,1200995000,12380,12400,12400,12380,574
+20250418,101600,1193881840,12390,12400,12400,12390,782
+20250418,101500,1184189530,12400,12420,12420,12390,1000
+20250418,101400,1171792030,12400,12420,12420,12400,126
+20250418,101300,1170228440,12460,12440,12470,12440,65
+20250418,101200,1169418740,12470,12450,12470,12420,57
+20250418,101100,1168709060,12470,12400,12470,12400,996
+20250418,101000,1156334750,12410,12370,12410,12370,689
+20250418,100900,1147798600,12370,12370,12380,12370,268
+20250418,100800,1144483030,12370,12370,12380,12360,371
+20250418,100700,1139893890,12380,12380,12390,12370,2184
+20250418,100600,1112861970,12390,12390,12400,12390,290
+20250418,100500,1109267860,12380,12410,12410,12380,1312
+20250418,100400,1093011540,12420,12410,12420,12400,457
+20250418,100300,1087342640,12410,12400,12410,12400,379
+20250418,100200,1082642920,12420,12420,12420,12400,1483
+20250418,100100,1064246600,12450,12420,12450,12420,174
+20250418,100000,1062085490,12420,12410,12440,12410,795
+20250418,095900,1052218510,12410,12480,12480,12410,1399
+20250418,095800,1034824010,12470,12450,12480,12430,149
+20250418,095700,1032970970,12450,12450,12460,12450,57
+20250418,095600,1032261310,12420,12440,12450,12420,2444
+20250418,095500,1001893640,12450,12460,12460,12440,131
+20250418,095400,1000263620,12450,12480,12480,12450,1110
+20250418,095300,986422520,12500,12470,12500,12470,684
+20250418,095200,977877130,12470,12470,12470,12470,68
+20250418,095100,977029170,12500,12490,12500,12490,215
+20250418,095000,974341700,12500,12480,12500,12480,434
+20250418,094900,968920080,12480,12460,12480,12450,265
+20250418,094800,965615570,12480,12470,12480,12450,81
+20250418,094700,964606420,12460,12490,12490,12460,84
+20250418,094600,963559600,12480,12490,12500,12460,112
+20250418,094500,962161200,12490,12500,12500,12490,222
+20250418,094400,959387130,12500,12490,12500,12430,315
+20250418,094300,955459590,12500,12480,12500,12430,2774
+20250418,094200,920879040,12490,12460,12490,12450,732
+20250418,094100,911749920,12480,12430,12480,12410,351
+20250418,094000,907386710,12440,12420,12440,12400,1345
+20250418,093900,890689550,12410,12420,12420,12400,1548
+20250418,093800,871484090,12420,12410,12420,12400,311
+20250418,093700,867623550,12410,12430,12430,12410,693
+20250418,093600,859022230,12440,12440,12440,12410,771
+20250418,093500,849449150,12420,12420,12430,12410,868
+20250418,093400,838671610,12420,12410,12420,12400,202
+20250418,093300,836164810,12410,12420,12440,12380,4476
+20250418,093200,780631390,12450,12440,12450,12420,1427
+20250418,093100,762903060,12430,12430,12440,12420,1136
+20250418,093000,748785770,12460,12460,12460,12450,219
+20250418,092900,746058180,12450,12490,12500,12410,7261
+20250418,092800,655607120,12490,12500,12500,12490,1027
+20250418,092700,642779820,12500,12490,12500,12490,581
+20250418,092600,635520790,12490,12490,12510,12490,461
+20250418,092500,629762800,12500,12480,12510,12480,588
+20250418,092400,622414810,12490,12520,12530,12490,4770
+20250418,092300,562774690,12530,12540,12540,12520,338
+20250418,092200,558538590,12540,12570,12590,12540,2326
+20250418,092100,529332390,12570,12540,12570,12540,1274
+20250418,092000,513336790,12530,12530,12550,12520,661
+20250418,091900,505055110,12520,12530,12530,12510,899
+20250418,091800,493803750,12530,12540,12540,12520,2158
+20250418,091700,466773080,12530,12540,12560,12530,450
+20250418,091600,461129020,12540,12580,12580,12540,1160
+20250418,091500,446564280,12580,12600,12600,12580,1132
+20250418,091400,432309580,12610,12630,12630,12590,2463
+20250418,091300,401248320,12640,12620,12640,12620,353
+20250418,091200,396788880,12610,12610,12630,12600,812
+20250418,091100,386552480,12610,12610,12610,12590,533
+20250418,091000,379833670,12610,12590,12650,12590,4922
+20250418,090900,317729080,12560,12530,12600,12530,2363
+20250418,090800,288089990,12520,12560,12590,12510,937
+20250418,090700,276351900,12600,12510,12610,12510,1115
+20250418,090600,262360670,12510,12510,12550,12510,906
+20250418,090500,251023780,12510,12510,12580,12510,881
+20250418,090400,239991240,12480,12520,12560,12480,2983
+20250418,090300,202702960,12530,12580,12580,12530,1287
+20250418,090200,186572080,12560,12540,12560,12530,3474
+20250418,090100,143024410,12540,12580,12630,12530,5725
+20250418,090000,71074570,12580,12620,12680,12580,5627

274090/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
+20250418,161021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12650,40,2,0.32,4604274215,365686,21.58,12620,12810,12310,16390,8830,12610,12590.72,3.69,0,-59277,13863,13236,12723,12096,11583,13550,12410,66,3780,500,9070,10,1,13104750,1658,-21.19,0.89,12,2.79,-597.00,14188.00,17890,20250214,-29.29,7860,20241029,60.94,17890,-29.29,20250214,9810,28.95,20250102,17890,-29.29,20250214,7860,60.94,20241029,4.93,Y,274090,500,65 억,,483470,N,N,11749,N,00,N
+20250418,151034,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12660,50,2,0.40,4304030365,341912,20.18,12620,12810,12310,16390,8830,12610,12588.12,3.69,0,-58802,13863,13236,12723,12096,11583,13550,12410,66,3780,500,9070,10,1,13104750,1659,-21.21,0.89,12,2.61,-597.00,14188.00,17890,20250214,-29.23,7860,20241029,61.07,17890,-29.23,20250214,9810,29.05,20250102,17890,-29.23,20250214,7860,61.07,20241029,4.93,Y,274090,500,65 억,,483470,N,N,22861,N,00,N
+20250418,141039,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12580,-30,5,-0.24,3879849510,308257,18.19,12620,12810,12310,16390,8830,12610,12586.41,3.69,0,-58582,13863,13236,12723,12096,11583,13550,12410,66,3780,500,9070,10,1,13104750,1649,-21.07,0.89,12,2.35,-597.00,14188.00,17890,20250214,-29.68,7860,20241029,60.05,17890,-29.68,20250214,9810,28.24,20250102,17890,-29.68,20250214,7860,60.05,20241029,4.93,Y,274090,500,65 억,,483470,N,N,22861,N,00,N
+20250418,131035,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12640,30,2,0.24,3432646285,272831,16.10,12620,12810,12310,16390,8830,12610,12581.58,3.69,0,-57764,13863,13236,12723,12096,11583,13550,12410,66,3780,500,9070,10,1,13104750,1656,-21.17,0.89,12,2.08,-597.00,14188.00,17890,20250214,-29.35,7860,20241029,60.81,17890,-29.35,20250214,9810,28.85,20250102,17890,-29.35,20250214,7860,60.81,20241029,4.93,Y,274090,500,65 억,,483470,N,N,22861,N,00,N
+20250418,121033,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12520,-90,5,-0.71,1773980670,142322,8.40,12620,12680,12310,16390,8830,12610,12464.55,3.69,0,-32947,13863,13236,12723,12096,11583,13550,12410,66,3780,500,9070,10,1,13104750,1641,-20.97,0.88,12,1.09,-597.00,14188.00,17890,20250214,-30.02,7860,20241029,59.29,17890,-30.02,20250214,9810,27.62,20250102,17890,-30.02,20250214,7860,59.29,20241029,4.93,Y,274090,500,65 억,,483470,N,N,22861,N,00,N
+20250418,111037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12350,-260,5,-2.06,1487289540,119280,7.04,12620,12680,12310,16390,8830,12610,12468.89,3.69,0,-33846,13863,13236,12723,12096,11583,13550,12410,66,3780,500,9070,10,1,13104750,1618,-20.69,0.87,12,0.91,-597.00,14188.00,17890,20250214,-30.97,7860,20241029,57.12,17890,-30.97,20250214,9810,25.89,20250102,17890,-30.97,20250214,7860,57.12,20241029,4.93,Y,274090,500,65 억,,483470,N,N,22861,N,00,N
+20250418,101038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12390,-220,5,-1.74,1152651790,92200,5.44,12620,12680,12360,16390,8830,12610,12501.64,3.69,0,-28630,13863,13236,12723,12096,11583,13550,12410,66,3780,500,9070,10,1,13104750,1624,-20.75,0.87,12,0.70,-597.00,14188.00,17890,20250214,-30.74,7860,20241029,57.63,17890,-30.74,20250214,9810,26.30,20250102,17890,-30.74,20250214,7860,57.63,20241029,4.93,Y,274090,500,65 억,,483470,N,N,22861,N,00,N
+20250418,091044,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12610,0,3,0.00,371529920,29566,1.75,12620,12680,12480,16390,8830,12610,12566.11,3.69,0,-5067,13863,13236,12723,12096,11583,13550,12410,66,3780,500,9070,10,1,13104750,1653,-21.12,0.89,12,0.23,-597.00,14188.00,17890,20250214,-29.51,7860,20241029,60.43,17890,-29.51,20250214,9810,28.54,20250102,17890,-29.51,20250214,7860,60.43,20241029,4.93,Y,274090,500,65 억,,483470,N,N,22861,N,00,N
 20250417,161027,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12610,270,2,2.19,21774527270,1694267,111.11,12550,13350,12210,16040,8640,12340,12851.93,4.06,0,-64170,13820,13080,12540,11800,11260,13450,12170,66,3700,500,8880,10,1,13104750,1653,-21.12,0.89,12,12.93,-597.00,14188.00,17890,20250214,-29.51,7860,20241029,60.43,17890,-29.51,20250214,9810,28.54,20250102,17890,-29.51,20250214,7860,60.43,20241029,4.27,Y,274090,500,65 억,,532235,N,N,22861,N,00,N
 20250417,151038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12600,260,2,2.11,21355006570,1660980,108.93,12550,13350,12210,16040,8640,12340,12856.87,4.06,0,-68560,13820,13080,12540,11800,11260,13450,12170,66,3700,500,8880,10,1,13104750,1651,-21.11,0.89,12,12.67,-597.00,14188.00,17890,20250214,-29.57,7860,20241029,60.31,17890,-29.57,20250214,9810,28.44,20250102,17890,-29.57,20250214,7860,60.31,20241029,4.27,Y,274090,500,65 억,,532235,N,N,35457,N,00,N
 20250417,141040,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12770,430,2,3.48,19055233820,1480470,97.09,12550,13350,12210,16040,8640,12340,12871.07,4.06,0,-64436,13820,13080,12540,11800,11260,13450,12170,66,3700,500,8880,10,1,13104750,1673,-21.39,0.90,12,11.30,-597.00,14188.00,17890,20250214,-28.62,7860,20241029,62.47,17890,-28.62,20250214,9810,30.17,20250102,17890,-28.62,20250214,7860,62.47,20241029,4.27,Y,274090,500,65 억,,532235,N,N,35457,N,00,N

274090/shorts/shorts-20250401.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250416,41459,13104750,511604060,161712615000,0.32
 20250415,25270,13104750,313853400,162760995000,0.19
 20250414,31132,13104750,347744440,146380057500,0.24
 20250411,29925,13104750,332167500,145462725000,0.23