Update 2025-04-19 11201 candle_day

277810/day/candle-day-250.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250418,279500,282000,282500,275500,78221,21782763500,00,0.00,N,5,-2000,
 20250417,281500,270500,284500,270000,134001,37602434750,00,0.00,N,2,9500,
 20250416,272000,284500,286500,270000,125202,34754134750,00,0.00,N,5,-12500,
 20250415,284500,286500,292000,283500,181275,52021572500,00,0.00,N,2,500,

277810/min/candle-20250418.csv

@@ -0,0 +1,704 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250418,204200,21762080500,279500,279500,279500,279500,3822
+20250418,204100,21762080500,279500,279500,279500,279500,0
+20250418,204000,21762080500,279500,279500,279500,279500,0
+20250418,203900,21762080500,279500,279500,279500,279500,0
+20250418,203800,21762080500,279500,279500,279500,279500,0
+20250418,203700,21762080500,279500,279500,279500,279500,0
+20250418,203600,21762080500,279500,279500,279500,279500,0
+20250418,203500,21762080500,279500,279500,279500,279500,0
+20250418,203400,21762080500,279500,279500,279500,279500,0
+20250418,203300,21762080500,279500,279500,279500,279500,0
+20250418,203200,21762080500,279500,279500,279500,279500,0
+20250418,203100,21762080500,279500,279500,279500,279500,0
+20250418,203000,21762080500,279500,279500,279500,279500,0
+20250418,202900,21762080500,279500,279500,279500,279500,0
+20250418,202800,21762080500,279500,279500,279500,279500,0
+20250418,202700,21762080500,279500,279500,279500,279500,0
+20250418,202600,21762080500,279500,279500,279500,279500,0
+20250418,202500,21762080500,279500,279500,279500,279500,0
+20250418,202400,21762080500,279500,279500,279500,279500,0
+20250418,202300,21762080500,279500,279500,279500,279500,0
+20250418,202200,21762080500,279500,279500,279500,279500,0
+20250418,202100,21762080500,279500,279500,279500,279500,0
+20250418,202000,21762080500,279500,279500,279500,279500,0
+20250418,201900,21762080500,279500,279500,279500,279500,0
+20250418,201800,21762080500,279500,279500,279500,279500,0
+20250418,201700,21762080500,279500,279500,279500,279500,0
+20250418,201600,21762080500,279500,279500,279500,279500,0
+20250418,201500,21762080500,279500,279500,279500,279500,0
+20250418,201400,21762080500,279500,279500,279500,279500,0
+20250418,201300,21762080500,279500,279500,279500,279500,0
+20250418,201200,21762080500,279500,279500,279500,279500,3822
+20250418,201100,21762080500,279500,279500,279500,279500,0
+20250418,201000,21762080500,279500,279500,279500,279500,0
+20250418,200900,21762080500,279500,279500,279500,279500,0
+20250418,200800,21762080500,279500,279500,279500,279500,0
+20250418,200700,21762080500,279500,279500,279500,279500,0
+20250418,200600,21762080500,279500,279500,279500,279500,0
+20250418,200500,21762080500,279500,279500,279500,279500,0
+20250418,200400,21762080500,279500,279500,279500,279500,0
+20250418,200300,21762080500,279500,279500,279500,279500,0
+20250418,200200,21762080500,279500,279500,279500,279500,0
+20250418,200100,21762080500,279500,279500,279500,279500,0
+20250418,200000,21762080500,279500,279500,279500,279500,0
+20250418,195900,21762080500,279500,279500,279500,279500,0
+20250418,195800,21762080500,279500,279500,279500,279500,0
+20250418,195700,21762080500,279500,279500,279500,279500,0
+20250418,195600,21762080500,279500,279500,279500,279500,0
+20250418,195500,21762080500,279500,279500,279500,279500,0
+20250418,195400,21762080500,279500,279500,279500,279500,0
+20250418,195300,21762080500,279500,279500,279500,279500,0
+20250418,195200,21762080500,279500,279500,279500,279500,0
+20250418,195100,21762080500,279500,279500,279500,279500,0
+20250418,195000,21762080500,279500,279500,279500,279500,0
+20250418,194900,21762080500,279500,279500,279500,279500,0
+20250418,194800,21762080500,279500,279500,279500,279500,0
+20250418,194700,21762080500,279500,279500,279500,279500,0
+20250418,194600,21762080500,279500,279500,279500,279500,0
+20250418,194500,21762080500,279500,279500,279500,279500,0
+20250418,194400,21762080500,279500,279500,279500,279500,0
+20250418,194300,21762080500,279500,279500,279500,279500,0
+20250418,194200,21762080500,279500,279500,279500,279500,3822
+20250418,194100,21762080500,279500,279500,279500,279500,0
+20250418,194000,21762080500,279500,279500,279500,279500,0
+20250418,193900,21762080500,279500,279500,279500,279500,0
+20250418,193800,21762080500,279500,279500,279500,279500,0
+20250418,193700,21762080500,279500,279500,279500,279500,0
+20250418,193600,21762080500,279500,279500,279500,279500,0
+20250418,193500,21762080500,279500,279500,279500,279500,0
+20250418,193400,21762080500,279500,279500,279500,279500,0
+20250418,193300,21762080500,279500,279500,279500,279500,0
+20250418,193200,21762080500,279500,279500,279500,279500,0
+20250418,193100,21762080500,279500,279500,279500,279500,0
+20250418,193000,21762080500,279500,279500,279500,279500,0
+20250418,192900,21762080500,279500,279500,279500,279500,0
+20250418,192800,21762080500,279500,279500,279500,279500,0
+20250418,192700,21762080500,279500,279500,279500,279500,0
+20250418,192600,21762080500,279500,279500,279500,279500,0
+20250418,192500,21762080500,279500,279500,279500,279500,0
+20250418,192400,21762080500,279500,279500,279500,279500,0
+20250418,192300,21762080500,279500,279500,279500,279500,0
+20250418,192200,21762080500,279500,279500,279500,279500,0
+20250418,192100,21762080500,279500,279500,279500,279500,0
+20250418,192000,21762080500,279500,279500,279500,279500,0
+20250418,191900,21762080500,279500,279500,279500,279500,0
+20250418,191800,21762080500,279500,279500,279500,279500,0
+20250418,191700,21762080500,279500,279500,279500,279500,0
+20250418,191600,21762080500,279500,279500,279500,279500,0
+20250418,191500,21762080500,279500,279500,279500,279500,0
+20250418,191400,21762080500,279500,279500,279500,279500,0
+20250418,191300,21762080500,279500,279500,279500,279500,0
+20250418,191200,21762080500,279500,279500,279500,279500,3822
+20250418,191100,21762080500,279500,279500,279500,279500,0
+20250418,191000,21762080500,279500,279500,279500,279500,0
+20250418,190900,21762080500,279500,279500,279500,279500,0
+20250418,190800,21762080500,279500,279500,279500,279500,0
+20250418,190700,21762080500,279500,279500,279500,279500,0
+20250418,190600,21762080500,279500,279500,279500,279500,0
+20250418,190500,21762080500,279500,279500,279500,279500,0
+20250418,190400,21762080500,279500,279500,279500,279500,0
+20250418,190300,21762080500,279500,279500,279500,279500,0
+20250418,190200,21762080500,279500,279500,279500,279500,0
+20250418,190100,21762080500,279500,279500,279500,279500,0
+20250418,190000,21762080500,279500,279500,279500,279500,0
+20250418,185900,21762080500,279500,279500,279500,279500,0
+20250418,185800,21762080500,279500,279500,279500,279500,0
+20250418,185700,21762080500,279500,279500,279500,279500,0
+20250418,185600,21762080500,279500,279500,279500,279500,0
+20250418,185500,21762080500,279500,279500,279500,279500,0
+20250418,185400,21762080500,279500,279500,279500,279500,0
+20250418,185300,21762080500,279500,279500,279500,279500,0
+20250418,185200,21762080500,279500,279500,279500,279500,0
+20250418,185100,21762080500,279500,279500,279500,279500,0
+20250418,185000,21762080500,279500,279500,279500,279500,0
+20250418,184900,21762080500,279500,279500,279500,279500,0
+20250418,184800,21762080500,279500,279500,279500,279500,0
+20250418,184700,21762080500,279500,279500,279500,279500,0
+20250418,184600,21762080500,279500,279500,279500,279500,0
+20250418,184500,21762080500,279500,279500,279500,279500,0
+20250418,184400,21762080500,279500,279500,279500,279500,0
+20250418,184300,21762080500,279500,279500,279500,279500,0
+20250418,184200,21762080500,279500,279500,279500,279500,3822
+20250418,184100,21762080500,279500,279500,279500,279500,0
+20250418,184000,21762080500,279500,279500,279500,279500,0
+20250418,183900,21762080500,279500,279500,279500,279500,0
+20250418,183800,21762080500,279500,279500,279500,279500,0
+20250418,183700,21762080500,279500,279500,279500,279500,0
+20250418,183600,21762080500,279500,279500,279500,279500,0
+20250418,183500,21762080500,279500,279500,279500,279500,0
+20250418,183400,21762080500,279500,279500,279500,279500,0
+20250418,183300,21762080500,279500,279500,279500,279500,0
+20250418,183200,21762080500,279500,279500,279500,279500,0
+20250418,183100,21762080500,279500,279500,279500,279500,0
+20250418,183000,21762080500,279500,279500,279500,279500,0
+20250418,182900,21762080500,279500,279500,279500,279500,0
+20250418,182800,21762080500,279500,279500,279500,279500,0
+20250418,182700,21762080500,279500,279500,279500,279500,0
+20250418,182600,21762080500,279500,279500,279500,279500,0
+20250418,182500,21762080500,279500,279500,279500,279500,0
+20250418,182400,21762080500,279500,279500,279500,279500,0
+20250418,182300,21762080500,279500,279500,279500,279500,0
+20250418,182200,21762080500,279500,279500,279500,279500,0
+20250418,182100,21762080500,279500,279500,279500,279500,0
+20250418,182000,21762080500,279500,279500,279500,279500,0
+20250418,181900,21762080500,279500,279500,279500,279500,0
+20250418,181800,21762080500,279500,279500,279500,279500,0
+20250418,181700,21762080500,279500,279500,279500,279500,0
+20250418,181600,21762080500,279500,279500,279500,279500,0
+20250418,181500,21762080500,279500,279500,279500,279500,0
+20250418,181400,21762080500,279500,279500,279500,279500,0
+20250418,181300,21762080500,279500,279500,279500,279500,0
+20250418,181200,21762080500,279500,279500,279500,279500,3822
+20250418,181100,21762080500,279500,279500,279500,279500,0
+20250418,181000,21762080500,279500,279500,279500,279500,0
+20250418,180900,21762080500,279500,279500,279500,279500,0
+20250418,180800,21762080500,279500,279500,279500,279500,0
+20250418,180700,21762080500,279500,279500,279500,279500,0
+20250418,180600,21762080500,279500,279500,279500,279500,0
+20250418,180500,21762080500,279500,279500,279500,279500,0
+20250418,180400,21762080500,279500,279500,279500,279500,0
+20250418,180300,21762080500,279500,279500,279500,279500,0
+20250418,180200,21762080500,279500,279500,279500,279500,0
+20250418,180100,21762080500,279500,279500,279500,279500,0
+20250418,180000,21762080500,279500,279500,279500,279500,0
+20250418,175900,21762080500,279500,279500,279500,279500,0
+20250418,175800,21762080500,279500,279500,279500,279500,0
+20250418,175700,21762080500,279500,279500,279500,279500,0
+20250418,175600,21762080500,279500,279500,279500,279500,0
+20250418,175500,21762080500,279500,279500,279500,279500,0
+20250418,175400,21762080500,279500,279500,279500,279500,0
+20250418,175300,21762080500,279500,279500,279500,279500,0
+20250418,175200,21762080500,279500,279500,279500,279500,0
+20250418,175100,21762080500,279500,279500,279500,279500,0
+20250418,175000,21762080500,279500,279500,279500,279500,0
+20250418,174900,21762080500,279500,279500,279500,279500,0
+20250418,174800,21762080500,279500,279500,279500,279500,0
+20250418,174700,21762080500,279500,279500,279500,279500,0
+20250418,174600,21762080500,279500,279500,279500,279500,0
+20250418,174500,21762080500,279500,279500,279500,279500,0
+20250418,174400,21762080500,279500,279500,279500,279500,0
+20250418,174300,21762080500,279500,279500,279500,279500,0
+20250418,174200,21762080500,279500,279500,279500,279500,3822
+20250418,174100,21762080500,279500,279500,279500,279500,0
+20250418,174000,21762080500,279500,279500,279500,279500,0
+20250418,173900,21762080500,279500,279500,279500,279500,0
+20250418,173800,21762080500,279500,279500,279500,279500,0
+20250418,173700,21762080500,279500,279500,279500,279500,0
+20250418,173600,21762080500,279500,279500,279500,279500,0
+20250418,173500,21762080500,279500,279500,279500,279500,0
+20250418,173400,21762080500,279500,279500,279500,279500,0
+20250418,173300,21762080500,279500,279500,279500,279500,0
+20250418,173200,21762080500,279500,279500,279500,279500,0
+20250418,173100,21762080500,279500,279500,279500,279500,0
+20250418,173000,21762080500,279500,279500,279500,279500,0
+20250418,172900,21762080500,279500,279500,279500,279500,0
+20250418,172800,21762080500,279500,279500,279500,279500,0
+20250418,172700,21762080500,279500,279500,279500,279500,0
+20250418,172600,21762080500,279500,279500,279500,279500,0
+20250418,172500,21762080500,279500,279500,279500,279500,0
+20250418,172400,21762080500,279500,279500,279500,279500,0
+20250418,172300,21762080500,279500,279500,279500,279500,0
+20250418,172200,21762080500,279500,279500,279500,279500,0
+20250418,172100,21762080500,279500,279500,279500,279500,0
+20250418,172000,21762080500,279500,279500,279500,279500,0
+20250418,171900,21762080500,279500,279500,279500,279500,0
+20250418,171800,21762080500,279500,279500,279500,279500,0
+20250418,171700,21762080500,279500,279500,279500,279500,0
+20250418,171600,21762080500,279500,279500,279500,279500,0
+20250418,171500,21762080500,279500,279500,279500,279500,0
+20250418,171400,21762080500,279500,279500,279500,279500,0
+20250418,171300,21762080500,279500,279500,279500,279500,0
+20250418,171200,21762080500,279500,279500,279500,279500,3822
+20250418,171100,21762080500,279500,279500,279500,279500,0
+20250418,171000,21762080500,279500,279500,279500,279500,0
+20250418,170900,21762080500,279500,279500,279500,279500,0
+20250418,170800,21762080500,279500,279500,279500,279500,0
+20250418,170700,21762080500,279500,279500,279500,279500,0
+20250418,170600,21762080500,279500,279500,279500,279500,0
+20250418,170500,21762080500,279500,279500,279500,279500,0
+20250418,170400,21762080500,279500,279500,279500,279500,0
+20250418,170300,21762080500,279500,279500,279500,279500,0
+20250418,170200,21762080500,279500,279500,279500,279500,0
+20250418,170100,21762080500,279500,279500,279500,279500,0
+20250418,170000,21762080500,279500,279500,279500,279500,0
+20250418,165900,21762080500,279500,279500,279500,279500,0
+20250418,165800,21762080500,279500,279500,279500,279500,0
+20250418,165700,21762080500,279500,279500,279500,279500,0
+20250418,165600,21762080500,279500,279500,279500,279500,0
+20250418,165500,21762080500,279500,279500,279500,279500,0
+20250418,165400,21762080500,279500,279500,279500,279500,0
+20250418,165300,21762080500,279500,279500,279500,279500,0
+20250418,165200,21762080500,279500,279500,279500,279500,0
+20250418,165100,21762080500,279500,279500,279500,279500,0
+20250418,165000,21762080500,279500,279500,279500,279500,0
+20250418,164900,21762080500,279500,279500,279500,279500,0
+20250418,164800,21762080500,279500,279500,279500,279500,0
+20250418,164700,21762080500,279500,279500,279500,279500,0
+20250418,164600,21762080500,279500,279500,279500,279500,0
+20250418,164500,21762080500,279500,279500,279500,279500,0
+20250418,164400,21762080500,279500,279500,279500,279500,0
+20250418,164300,21762080500,279500,279500,279500,279500,0
+20250418,164200,21762080500,279500,279500,279500,279500,3822
+20250418,164100,21762080500,279500,279500,279500,279500,0
+20250418,164000,21762080500,279500,279500,279500,279500,0
+20250418,163900,21762080500,279500,279500,279500,279500,0
+20250418,163800,21762080500,279500,279500,279500,279500,0
+20250418,163700,21762080500,279500,279500,279500,279500,0
+20250418,163600,21762080500,279500,279500,279500,279500,0
+20250418,163500,21762080500,279500,279500,279500,279500,0
+20250418,163400,21762080500,279500,279500,279500,279500,0
+20250418,163300,21762080500,279500,279500,279500,279500,0
+20250418,163200,21762080500,279500,279500,279500,279500,0
+20250418,163100,21762080500,279500,279500,279500,279500,0
+20250418,163000,21762080500,279500,279500,279500,279500,0
+20250418,162900,21762080500,279500,279500,279500,279500,0
+20250418,162800,21762080500,279500,279500,279500,279500,0
+20250418,162700,21762080500,279500,279500,279500,279500,0
+20250418,162600,21762080500,279500,279500,279500,279500,0
+20250418,162500,21762080500,279500,279500,279500,279500,0
+20250418,162400,21762080500,279500,279500,279500,279500,0
+20250418,162300,21762080500,279500,279500,279500,279500,0
+20250418,162200,21762080500,279500,279500,279500,279500,0
+20250418,162100,21762080500,279500,279500,279500,279500,0
+20250418,162000,21762080500,279500,279500,279500,279500,0
+20250418,161900,21762080500,279500,279500,279500,279500,0
+20250418,161800,21762080500,279500,279500,279500,279500,0
+20250418,161700,21762080500,279500,279500,279500,279500,0
+20250418,161600,21762080500,279500,279500,279500,279500,0
+20250418,161500,21762080500,279500,279500,279500,279500,0
+20250418,161400,21762080500,279500,279500,279500,279500,0
+20250418,161300,21762080500,279500,279500,279500,279500,0
+20250418,161200,21762080500,279500,279500,279500,279500,3822
+20250418,161100,21762080500,279500,279500,279500,279500,0
+20250418,161000,21762080500,279500,279500,279500,279500,0
+20250418,160900,21762080500,279500,279500,279500,279500,0
+20250418,160800,21762080500,279500,279500,279500,279500,0
+20250418,160700,21762080500,279500,279500,279500,279500,0
+20250418,160600,21762080500,279500,279500,279500,279500,0
+20250418,160500,21762080500,279500,279500,279500,279500,0
+20250418,160400,21762080500,279500,279500,279500,279500,0
+20250418,160300,21762080500,279500,279500,279500,279500,0
+20250418,160200,21762080500,279500,279500,279500,279500,0
+20250418,160100,21762080500,279500,279500,279500,279500,0
+20250418,160000,21762080500,279500,279500,279500,279500,0
+20250418,155900,21762080500,279500,279500,279500,279500,0
+20250418,155800,21762080500,279500,279500,279500,279500,0
+20250418,155700,21762080500,279500,279500,279500,279500,0
+20250418,155600,21762080500,279500,279500,279500,279500,0
+20250418,155500,21762080500,279500,279500,279500,279500,0
+20250418,155400,21762080500,279500,279500,279500,279500,0
+20250418,155300,21762080500,279500,279500,279500,279500,0
+20250418,155200,21762080500,279500,279500,279500,279500,0
+20250418,155100,21762080500,279500,279500,279500,279500,0
+20250418,155000,21762080500,279500,279500,279500,279500,0
+20250418,154900,21762080500,279500,279500,279500,279500,0
+20250418,154800,21762080500,279500,279500,279500,279500,0
+20250418,154700,21762080500,279500,279500,279500,279500,0
+20250418,154600,21762080500,279500,279500,279500,279500,0
+20250418,154500,21762080500,279500,279500,279500,279500,0
+20250418,154400,21762080500,279500,279500,279500,279500,0
+20250418,154300,21762080500,279500,279500,279500,279500,0
+20250418,154200,21762080500,279500,279500,279500,279500,3822
+20250418,154100,21762080500,279500,279500,279500,279500,0
+20250418,154000,21762080500,279500,279500,279500,279500,0
+20250418,153900,21762080500,279500,279500,279500,279500,0
+20250418,153800,21762080500,279500,279500,279500,279500,0
+20250418,153700,21762080500,279500,279500,279500,279500,0
+20250418,153600,21762080500,279500,279500,279500,279500,0
+20250418,153500,21762080500,279500,279500,279500,279500,0
+20250418,153400,21762080500,279500,279500,279500,279500,0
+20250418,153300,21762080500,279500,279500,279500,279500,0
+20250418,153200,21762080500,279500,279500,279500,279500,0
+20250418,153100,21762080500,279500,279500,279500,279500,0
+20250418,153000,21762080500,279500,279500,279500,279500,3822
+20250418,152900,20693831500,279500,279500,279500,279500,0
+20250418,152800,20693831500,279500,279500,279500,279500,0
+20250418,152700,20693831500,279500,279500,279500,279500,0
+20250418,152600,20693831500,279500,279500,279500,279500,0
+20250418,152500,20693831500,279500,279500,279500,279500,0
+20250418,152400,20693831500,279500,279500,279500,279500,0
+20250418,152300,20693831500,279500,279500,279500,279500,0
+20250418,152200,20693831500,279500,279500,279500,279500,0
+20250418,152100,20693831500,279500,279500,279500,279500,0
+20250418,152000,20693831500,279500,279500,279500,279500,0
+20250418,151900,20693831500,279500,280000,280000,279000,341
+20250418,151800,20598565500,280000,280000,280000,279500,185
+20250418,151700,20546786250,280000,280000,280000,279500,26
+20250418,151600,20539507250,280000,279500,280000,279500,39
+20250418,151500,20528602250,279500,279500,280000,279500,182
+20250418,151400,20477728250,279500,279500,280000,279500,118
+20250418,151300,20444741750,279500,280000,280000,279500,55
+20250418,151200,20429362750,280000,280000,280000,279500,1079
+20250418,151100,20127319250,279500,279500,280000,279000,75
+20250418,151000,20106364250,279000,280000,280000,279000,744
+20250418,150900,19898558750,280000,280000,280000,279500,27
+20250418,150800,19891000750,280000,280000,280000,279500,54
+20250418,150700,19875881750,279500,280000,280000,279500,47
+20250418,150600,19862739250,279500,279500,280000,279500,261
+20250418,150500,19789785250,280000,279500,280000,279250,297
+20250418,150400,19706772750,279500,279500,279500,279000,120
+20250418,150300,19673256250,279500,279500,280000,279000,784
+20250418,150200,19454218750,279500,279500,279500,279000,166
+20250418,150100,19407841750,279500,279500,280000,279500,41
+20250418,150000,19396371250,279500,279000,280000,279000,978
+20250418,145900,19123241250,279000,279000,279000,278500,94
+20250418,145800,19097017250,279000,279000,279000,278500,46
+20250418,145700,19084185750,279000,279000,279000,278500,29
+20250418,145600,19076096250,278500,279000,279000,278500,41
+20250418,145500,19064664250,278500,279000,279000,278500,63
+20250418,145400,19047088500,279000,279000,279000,279000,24
+20250418,145300,19040392500,279000,279000,279000,279000,155
+20250418,145200,18997147500,279000,279000,279000,279000,52
+20250418,145100,18982639500,279000,279500,279500,279000,7
+20250418,145000,18980686000,279000,279500,279500,279000,28
+20250418,144900,18972866500,279000,279000,279500,279000,65
+20250418,144800,18954726500,279000,279000,279000,279000,55
+20250418,144700,18939381500,279000,279000,279500,279000,91
+20250418,144600,18913987500,279000,279000,279000,279000,25
+20250418,144500,18907012500,279000,279000,279250,279000,43
+20250418,144400,18895014750,279500,279000,279500,279000,274
+20250418,144300,18818568250,279000,279500,279500,279000,57
+20250418,144200,18802653250,279500,279250,279500,279000,17
+20250418,144100,18797902500,279250,279500,279500,279250,34
+20250418,144000,18788400000,279250,279500,279500,279250,20
+20250418,143900,18782810500,279500,279500,279500,279500,7
+20250418,143800,18780854000,279500,279000,279500,279000,4
+20250418,143700,18779737500,279000,279500,279500,279000,16
+20250418,143600,18775272500,279000,279500,279500,279000,14
+20250418,143500,18771360000,279500,279500,279500,279500,11
+20250418,143400,18768285500,279500,279500,279500,279500,367
+20250418,143300,18665709000,279500,279000,279500,279000,293
+20250418,143200,18583817000,279500,279000,279500,279000,23
+20250418,143100,18577391000,279000,279500,279500,279000,58
+20250418,143000,18561182500,279500,279000,279500,279000,93
+20250418,142900,18535190000,279500,279000,279500,279000,49
+20250418,142800,18521518500,279000,279000,279000,279000,117
+20250418,142700,18488875500,279000,278500,279000,278500,79
+20250418,142600,18466835000,278500,278500,278500,278500,15
+20250418,142500,18462657500,279000,279000,279000,279000,5
+20250418,142400,18461262500,279000,279000,279000,279000,59
+20250418,142300,18444801500,279000,279000,279000,279000,23
+20250418,142200,18438384500,279000,279000,279500,279000,82
+20250418,142100,18415506000,279500,279500,279500,279500,82
+20250418,142000,18392587000,279500,279000,279500,278500,261
+20250418,141900,18319727500,279500,279000,279500,279000,152
+20250418,141800,18277317000,279500,279000,279500,279000,30
+20250418,141700,18268940500,279000,279000,279000,278500,325
+20250418,141600,18178277750,278750,279000,279000,278750,27
+20250418,141500,18170745250,278750,279000,279000,278750,17
+20250418,141400,18166003750,279000,278750,279000,278750,105
+20250418,141300,18136709250,279000,278500,279000,278500,40
+20250418,141200,18125560750,278500,278500,278500,278500,58
+20250418,141100,18109407750,278500,278500,278500,278000,62
+20250418,141000,18092141250,278500,278500,278500,278000,58
+20250418,140900,18076011750,278000,278500,278500,278000,3
+20250418,140800,18075176750,278500,278500,278500,278000,100
+20250418,140700,18047329250,278500,278500,278500,278500,18
+20250418,140600,18042316250,278500,278500,278500,278500,183
+20250418,140500,17991350750,278000,278500,278500,278000,35
+20250418,140400,17981604750,278500,278500,278500,278000,127
+20250418,140300,17946290750,278000,278500,278500,278000,31
+20250418,140200,17937661750,278500,278500,278500,278500,100
+20250418,140100,17909811750,278500,279000,279000,278500,427
+20250418,140000,17790881250,279000,279000,279000,279000,37
+20250418,135900,17780558250,279000,279000,279000,279000,136
+20250418,135800,17742614250,279000,278500,279000,278500,11
+20250418,135700,17739545750,278500,279000,279000,278500,27
+20250418,135600,17732015000,279000,279000,279000,279000,93
+20250418,135500,17706068000,279000,278500,279000,278500,70
+20250418,135400,17686538500,279000,279000,279000,279000,5
+20250418,135300,17685143500,279000,279000,279000,279000,11
+20250418,135200,17682074500,278500,278500,278500,278500,0
+20250418,135100,17682074500,278500,279000,279000,278500,34
+20250418,135000,17672589000,279000,279000,279000,279000,10
+20250418,134900,17669799000,279000,279000,279000,278500,350
+20250418,134800,17572165000,279000,278500,279000,278500,26
+20250418,134700,17564918500,278500,278500,279000,278500,185
+20250418,134600,17513395000,278500,278500,279000,278500,354
+20250418,134500,17414804000,278500,278500,279000,278500,7
+20250418,134400,17412854000,278500,278500,278500,278500,3
+20250418,134300,17412018500,278500,278500,278500,278500,247
+20250418,134200,17343229000,278500,278500,278500,278500,138
+20250418,134100,17304796000,278500,278500,278500,278000,3
+20250418,134000,17303961000,278500,278500,278500,278500,384
+20250418,133900,17197017000,278500,278500,279000,278500,76
+20250418,133800,17175849500,278500,278500,279750,278500,1034
+20250418,133700,16887377500,278250,278500,278500,278250,8
+20250418,133600,16885149750,278500,278000,278500,278000,144
+20250418,133500,16845107750,278000,278000,278000,278000,426
+20250418,133400,16726679750,278000,278000,278500,278000,438
+20250418,133300,16604915250,278000,278500,278500,278000,81
+20250418,133200,16582383250,278500,278500,278500,278500,40
+20250418,133100,16571243250,278500,279000,279000,278500,148
+20250418,133000,16530024750,278500,278500,278750,278500,230
+20250418,132900,16465969500,278000,277500,278000,277500,362
+20250418,132800,16365450000,277000,277500,277500,277000,11
+20250418,132700,16362398000,277500,277250,277500,277000,169
+20250418,132600,16315572000,277250,277000,277250,277000,28
+20250418,132500,16307814500,276750,276750,276750,276750,1
+20250418,132400,16307537750,277000,277000,277000,277000,290
+20250418,132300,16227207750,277000,277500,277500,277000,171
+20250418,132200,16179762750,277000,277000,277500,277000,254
+20250418,132100,16109401750,277000,277000,277500,277000,6
+20250418,132000,16107739250,277000,277000,277000,277000,13
+20250418,131900,16104138250,277000,277000,277000,277000,0
+20250418,131800,16104138250,277000,277000,277000,277000,68
+20250418,131700,16085302250,277000,277000,277000,277000,195
+20250418,131600,16031287250,277000,277000,277000,277000,0
+20250418,131500,16031287250,277000,276500,277000,276500,9
+20250418,131400,16028797750,276500,276500,276500,276500,2
+20250418,131300,16028244750,276500,277000,277000,276500,9
+20250418,131200,16025753250,276500,277000,277000,276500,60
+20250418,131100,16009138250,277000,277000,277000,276500,37
+20250418,131000,15998890250,277000,277000,277500,277000,182
+20250418,130900,15948472750,277000,277500,277500,277000,7
+20250418,130800,15946532750,277500,277000,277500,277000,42
+20250418,130700,15934893750,277500,277500,277500,277500,1
+20250418,130600,15934616250,277500,277500,277500,277000,20
+20250418,130500,15929074250,277000,277000,277500,277000,69
+20250418,130400,15909960250,276500,277000,277000,276500,266
+20250418,130300,15836293250,277000,277000,277000,277000,4
+20250418,130200,15835185250,277000,277000,277000,277000,32
+20250418,130100,15826321250,277000,277000,277000,277000,238
+20250418,130000,15760395250,277000,277000,277500,277000,58
+20250418,125900,15744323750,276500,277000,277000,276500,49
+20250418,125800,15730751750,277000,277000,277000,276500,83
+20250418,125700,15707766250,277000,276500,277000,276500,1128
+20250418,125600,15395833750,277000,277000,277000,277000,62
+20250418,125500,15378659750,277000,277000,277000,277000,88
+20250418,125400,15354283750,277500,277000,277500,277000,12
+20250418,125300,15350958250,277000,277000,277000,277000,86
+20250418,125200,15327136250,277000,277000,277000,277000,26
+20250418,125100,15319934250,277000,277000,277000,276500,33
+20250418,125000,15310794250,277000,277000,277000,277000,134
+20250418,124900,15273676250,277000,277000,277000,277000,106
+20250418,124800,15244314250,277000,277000,277000,276500,738
+20250418,124700,15039921250,277500,277500,277500,277000,17
+20250418,124600,15035204750,277500,277500,277500,277000,89
+20250418,124500,15010509750,277500,277500,277500,277500,13
+20250418,124400,15006902250,277000,277000,277000,277000,21
+20250418,124300,15001085250,277000,277000,277000,277000,147
+20250418,124200,14960366250,277000,277000,277000,277000,20
+20250418,124100,14954826250,277500,277000,277500,277000,49
+20250418,124000,14941237750,277000,277000,277000,277000,36
+20250418,123900,14931265750,277500,277500,277500,277500,10
+20250418,123800,14928490750,277500,277000,277500,277000,22
+20250418,123700,14922395750,277000,277000,277250,277000,8
+20250418,123600,14920179250,277000,277500,277500,277000,34
+20250418,123500,14910754750,277500,277500,277500,277500,8
+20250418,123400,14908534750,277000,277500,277500,277000,32
+20250418,123300,14899665250,277500,277500,277500,277500,5
+20250418,123200,14898277750,277500,277500,277500,277500,14
+20250418,123100,14894392750,277500,277500,277500,277000,22
+20250418,123000,14888290250,277500,277500,277500,277000,61
+20250418,122900,14871363750,278000,277000,278000,277000,365
+20250418,122800,14770082250,277000,277000,277250,277000,83
+20250418,122700,14747091000,277000,277500,277500,277000,74
+20250418,122600,14726586000,277000,277500,277500,277000,13
+20250418,122500,14722981000,277000,277000,277000,277000,63
+20250418,122400,14705530000,277500,277500,277500,277500,29
+20250418,122300,14697482500,277500,277500,277500,277500,8
+20250418,122200,14695262500,277500,277000,277500,277000,42
+20250418,122100,14683608000,277500,277500,277500,277500,221
+20250418,122000,14622280500,277500,277500,277500,277500,16
+20250418,121900,14617840500,277750,277750,277750,277750,1
+20250418,121800,14617562750,277500,277500,277500,277500,5
+20250418,121700,14616175250,277500,278000,278000,277500,3
+20250418,121600,14615341750,278000,278000,278000,277500,9
+20250418,121500,14612840750,277500,278000,278000,277500,2
+20250418,121400,14612285250,277500,278000,278000,277500,101
+20250418,121300,14584232250,278000,278000,278000,278000,10
+20250418,121200,14581452250,277500,278000,278000,277500,69
+20250418,121100,14562283250,277500,278000,278000,277500,166
+20250418,121000,14516175750,278000,278000,278000,278000,214
+20250418,120900,14456683750,278000,278000,278000,278000,2
+20250418,120800,14456127750,277500,278000,278000,277500,39
+20250418,120700,14445301250,277500,277500,277500,277500,32
+20250418,120600,14436421250,277500,277500,277500,277500,46
+20250418,120500,14423656250,277500,277500,277500,277500,344
+20250418,120400,14328196250,277500,277500,278000,277500,4
+20250418,120300,14327085750,277500,277500,278000,277500,10
+20250418,120200,14324307250,277500,277500,277500,277500,4
+20250418,120100,14323197250,277500,278000,278000,277500,26
+20250418,120000,14315979250,278000,278000,278000,278000,16
+20250418,115900,14311531250,278000,278000,278000,277500,27
+20250418,115800,14304026250,277750,277500,277750,277500,9
+20250418,115700,14301528500,277500,277500,277500,277500,0
+20250418,115600,14301528500,277500,278000,278000,277500,12
+20250418,115500,14298197000,278000,278000,278000,278000,9
+20250418,115400,14295695000,278000,278000,278000,278000,192
+20250418,115300,14242319000,277500,278000,278000,277500,17
+20250418,115200,14237594000,278000,277500,278000,277500,87
+20250418,115100,14213415500,278000,277500,278000,277500,58
+20250418,115000,14197301500,277500,277500,277500,277500,9
+20250418,114900,14194804000,277500,277500,277500,277500,21
+20250418,114800,14188976500,277500,277500,277500,277500,55
+20250418,114700,14173714000,277500,277500,277500,277000,66
+20250418,114600,14155408000,277500,277500,277500,277000,42
+20250418,114500,14143761500,277500,277500,277500,277500,157
+20250418,114400,14100194000,277500,277500,277500,277500,11
+20250418,114300,14097141500,277500,277500,277500,277000,109
+20250418,114200,14066910000,278000,277500,278000,277500,226
+20250418,114100,14004093500,277500,277500,277500,277500,143
+20250418,114000,13964411000,277500,277500,277500,277500,16
+20250418,113900,13959971000,277500,277500,277500,277000,29
+20250418,113800,13951924000,277500,277500,277500,277500,248
+20250418,113700,13883104000,277500,277500,277500,277500,40
+20250418,113600,13872004000,278000,278000,278000,277500,15
+20250418,113500,13867836500,277500,278000,278000,277500,2
+20250418,113400,13867281000,278000,278000,278000,278000,14
+20250418,113300,13863389000,277500,277500,277500,277500,65
+20250418,113200,13845351500,277500,277750,277750,277500,45
+20250418,113100,13832863750,277500,277500,278000,277500,40
+20250418,113000,13821760250,277500,277000,277500,277000,133
+20250418,112900,13784856750,277000,276500,277000,276500,36
+20250418,112800,13774886250,277000,276500,277000,276500,616
+20250418,112700,13604364250,276500,276500,276500,276000,842
+20250418,112600,13371552750,276500,277000,277000,276500,28
+20250418,112500,13363804750,277000,277000,277000,276500,86
+20250418,112400,13339993750,277000,277000,277000,277000,9
+20250418,112300,13337500750,276500,277000,277000,276500,80
+20250418,112200,13315376250,277000,277000,277000,276500,69
+20250418,112100,13296290750,277000,277000,277000,277000,57
+20250418,112000,13280501750,277000,277000,277500,277000,284
+20250418,111900,13201833250,277000,277000,277000,276500,100
+20250418,111800,13174133750,277000,277500,277500,277000,281
+20250418,111700,13096270250,277000,277000,277000,277000,78
+20250418,111600,13074664250,277000,277000,277000,276500,182
+20250418,111500,13024250750,276500,277000,277000,276500,29
+20250418,111400,13016229750,276500,277000,277000,276500,12
+20250418,111300,13012906250,277000,277000,277000,277000,85
+20250418,111200,12989361250,276500,276750,276750,276500,4
+20250418,111100,12988255000,277000,276500,277000,276500,17
+20250418,111000,12983554000,276500,276500,276500,276500,98
+20250418,110900,12956457000,276500,276500,276500,276500,12
+20250418,110800,12953139000,276500,277000,277000,276500,218
+20250418,110700,12892861500,276500,277000,277000,276500,31
+20250418,110600,12884277000,277000,277000,277000,276500,13
+20250418,110500,12880678000,277000,277000,277000,276500,92
+20250418,110400,12855216000,277000,276750,277000,276500,168
+20250418,110300,12808741750,276500,276500,276500,276000,112
+20250418,110200,12777774250,276500,277000,277000,276500,691
+20250418,110100,12586705750,277000,277000,277000,277000,45
+20250418,110000,12574240750,277000,277000,277500,276500,160
+20250418,105900,12529940250,277000,277000,277000,277000,90
+20250418,105800,12505010250,277000,277000,277000,277000,383
+20250418,105700,12398919250,277000,276500,277000,276500,53
+20250418,105600,12384239250,276500,276500,277000,276500,433
+20250418,105500,12264413250,276500,276250,276500,276000,44
+20250418,105400,12252255250,276500,276000,276500,276000,50
+20250418,105300,12238454250,276000,276000,276000,276000,1
+20250418,105200,12238178250,276000,276000,276000,276000,86
+20250418,105100,12214442250,276000,276500,276500,276000,77
+20250418,105000,12193178000,276500,276500,276500,276500,57
+20250418,104900,12177417500,276500,276500,277000,276000,165
+20250418,104800,12131796000,276500,277000,277000,276500,335
+20250418,104700,12039165500,277000,277000,277000,277000,0
+20250418,104600,12039165500,277000,277000,277000,276500,115
+20250418,104500,12007366500,277000,276500,277000,276500,11
+20250418,104400,12004323250,277000,277000,277000,276500,16
+20250418,104300,11999897250,277000,277000,277000,276500,82
+20250418,104200,11977217000,277000,277000,277000,277000,2
+20250418,104100,11976663000,276500,276500,277000,276500,339
+20250418,104000,11882928500,276500,277000,277000,276500,15
+20250418,103900,11878774750,277000,276500,277000,276500,19
+20250418,103800,11873514750,276500,276500,277000,276500,20
+20250418,103700,11867982250,276500,276750,277000,276500,29
+20250418,103600,11859961500,276500,277000,277000,276500,104
+20250418,103500,11831198000,277000,277000,277000,277000,72
+20250418,103400,11811254000,277000,277500,277500,277000,101
+20250418,103300,11783276500,277500,276500,277500,276000,1292
+20250418,103200,11425482500,276500,277000,277000,276500,90
+20250418,103100,11400592750,277000,276500,277000,276000,295
+20250418,103000,11319062500,276250,276250,276500,276000,43
+20250418,102900,11307178500,276500,276000,276500,275500,117
+20250418,102800,11274906500,276000,276000,276000,275500,140
+20250418,102700,11236269500,276000,276000,276000,275500,173
+20250418,102600,11188526750,276000,276000,276000,275500,502
+20250418,102500,11050128500,276000,276000,276500,276000,476
+20250418,102400,10918752000,276000,276500,277000,276000,564
+20250418,102300,10762963500,276500,276500,276500,276500,388
+20250418,102200,10655681500,276500,277000,277000,276500,64
+20250418,102100,10637982000,277000,276500,277000,276500,387
+20250418,102000,10530973000,276500,277000,277000,276500,63
+20250418,101900,10513538000,277000,277500,277500,277000,788
+20250418,101800,10295251000,277500,277250,277500,277250,87
+20250418,101700,10271108750,277000,277500,277500,277000,32
+20250418,101600,10262243750,277500,277500,277500,277500,14
+20250418,101500,10258358750,277500,277500,277500,277000,269
+20250418,101400,10183737750,277000,277500,277500,277000,134
+20250418,101300,10146612250,277500,277500,277500,277000,36
+20250418,101200,10136639250,277000,277500,277500,277000,33
+20250418,101100,10127496750,277000,277500,277500,276500,327
+20250418,101000,10036770000,276500,277500,278000,276500,2403
+20250418,100900,9370609000,277500,277500,278000,277500,231
+20250418,100800,9306409500,278000,278000,278000,277500,788
+20250418,100700,9087723000,278000,278000,278000,277500,287
+20250418,100600,9007947000,278000,278000,278000,277500,616
+20250418,100500,8836712000,278000,278500,278500,278000,103
+20250418,100400,8808075000,278500,278500,278500,278000,462
+20250418,100300,8679507000,278500,278500,278500,278500,26
+20250418,100200,8672266000,279000,279000,279000,278500,77
+20250418,100100,8650818500,278500,278500,279000,278500,104
+20250418,100000,8621817500,279000,279000,280000,279000,417
+20250418,095900,8505451500,279500,280000,280000,279500,24
+20250418,095800,8498743000,279500,279500,280000,279000,489
+20250418,095700,8362101000,280000,279500,280000,279500,71
+20250418,095600,8342234750,280000,279500,280000,279000,26
+20250418,095500,8334969250,279500,279500,279500,279000,234
+20250418,095400,8269583500,279250,279000,279500,279000,17
+20250418,095300,8264836750,279000,279000,279000,278500,99
+20250418,095200,8237237750,278500,278500,279000,278500,69
+20250418,095100,8217994250,278500,279000,279000,278500,87
+20250418,095000,8193736250,279000,279000,279000,279000,81
+20250418,094900,8171137250,279000,279000,279500,279000,86
+20250418,094800,8147137750,279000,279000,279000,279000,141
+20250418,094700,8107798750,279500,279000,279500,279000,104
+20250418,094600,8078739750,279500,279500,279500,279000,136
+20250418,094500,8040730250,279000,279000,279500,278500,220
+20250418,094400,7979349250,279000,279500,279500,278500,343
+20250418,094300,7883731250,279500,279500,279500,278500,152
+20250418,094200,7841350000,279000,279000,279500,278750,128
+20250418,094100,7805636250,279000,278500,279000,278500,288
+20250418,094000,7725320750,278500,278500,278500,278500,320
+20250418,093900,7636200750,278000,278000,278500,277500,512
+20250418,093800,7493889250,278500,278000,278500,278000,111
+20250418,093700,7462999250,278000,278000,278500,277500,508
+20250418,093600,7321914250,278500,279000,279000,278000,772
+20250418,093500,7107176750,279000,279000,279000,278500,66
+20250418,093400,7088763750,279000,279000,279000,278500,83
+20250418,093300,7065626750,279000,278500,279500,278000,259
+20250418,093200,6993436750,278500,278000,279000,278000,267
+20250418,093100,6919070750,279000,278000,279000,277500,739
+20250418,093000,6713555750,278000,277500,278000,277500,250
+20250418,092900,6644077250,277500,278000,278000,277500,359
+20250418,092800,6544302000,278000,278500,278500,278000,380
+20250418,092700,6438604500,278500,278500,279000,277500,1121
+20250418,092600,6126815500,278500,279000,279000,278500,387
+20250418,092500,6018964500,279500,279500,279500,278500,479
+20250418,092400,5885276500,279500,280000,280000,279500,237
+20250418,092300,5818995500,280000,279500,280000,279500,128
+20250418,092200,5783185500,279500,278500,279500,278500,175
+20250418,092100,5734311750,279000,279500,279500,278500,962
+20250418,092000,5465960000,279000,279500,279500,279000,308
+20250418,091900,5379944750,279000,279000,279500,279000,100
+20250418,091800,5352014750,279500,279500,279500,279000,286
+20250418,091700,5272136750,279000,279000,279500,279000,427
+20250418,091600,5152978750,279000,279500,279500,279000,899
+20250418,091500,4902068250,280000,281000,281000,280000,594
+20250418,091400,4735482750,280500,280500,280500,280500,104
+20250418,091300,4706310750,280500,280500,280500,280000,91
+20250418,091200,4680795250,280500,280500,281000,280000,321
+20250418,091100,4590786750,280000,281000,281000,280000,1699
+20250418,091000,4114955500,281500,280000,281500,280000,1645
+20250418,090900,3653059500,280500,279000,281000,279000,1302
+20250418,090800,3288801000,279500,278500,280000,278000,425
+20250418,090700,3170293000,278000,278000,278500,277500,1339
+20250418,090600,2798149500,278000,278500,279000,278000,1723
+20250418,090500,2318986500,278500,279500,279500,278500,1596
+20250418,090400,1873714250,279500,280500,281000,279500,1453
+20250418,090300,1466700250,280500,281000,281000,280500,475
+20250418,090200,1333391750,280500,280500,281000,280500,279
+20250418,090100,1255018500,281000,281000,281000,279500,1721
+20250418,090000,772597000,281000,282000,282500,280500,2744

277810/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
+20250418,161023,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,279500,-2000,5,-0.71,21782763500,78221,58.37,282000,282500,275500,365500,197500,281500,278476.21,9.01,0,-17661,293166,287332,278666,272832,264166,290250,275750,97,84000,500,208310,500,1,19399858,54223,2540.91,40.84,12,0.40,110.00,6843.00,429000,20250219,-34.85,109100,20240805,156.19,429000,-34.85,20250219,204500,36.67,20250103,429000,-34.85,20250219,109100,156.19,20240805,1.81,Y,277810,500,96 억,,1748218,N,N,5961,N,00,N
+20250418,151037,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,280000,-1500,5,-0.53,19900797250,71489,53.35,282000,282500,275500,365500,197500,281500,278375.66,9.01,0,-16661,293166,287332,278666,272832,264166,290250,275750,97,84000,500,208310,500,1,19399858,54320,2545.45,40.92,12,0.37,110.00,6843.00,429000,20250219,-34.73,109100,20240805,156.65,429000,-34.73,20250219,204500,36.92,20250103,429000,-34.73,20250219,109100,156.65,20240805,1.81,Y,277810,500,96 억,,1748218,N,N,5685,N,00,N
+20250418,141041,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,278000,-3500,5,-1.24,18090470250,65006,48.51,282000,282500,275500,365500,197500,281500,278289.24,9.01,0,-14638,293166,287332,278666,272832,264166,290250,275750,97,84000,500,208310,500,1,19399858,53932,2527.27,40.63,12,0.34,110.00,6843.00,429000,20250219,-35.20,109100,20240805,154.81,429000,-35.20,20250219,204500,35.94,20250103,429000,-35.20,20250219,109100,154.81,20240805,1.81,Y,277810,500,96 억,,1748218,N,N,5685,N,00,N
+20250418,131038,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,277000,-4500,5,-1.60,15955124250,57331,42.78,282000,282500,275500,365500,197500,281500,278298.38,9.01,0,-13653,293166,287332,278666,272832,264166,290250,275750,97,84000,500,208310,500,1,19399858,53738,2518.18,40.48,12,0.30,110.00,6843.00,429000,20250219,-35.43,109100,20240805,153.90,429000,-35.43,20250219,204500,35.45,20250103,429000,-35.43,20250219,109100,153.90,20240805,1.81,Y,277810,500,96 억,,1748218,N,N,5685,N,00,N
+20250418,121035,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,278000,-3500,5,-1.24,14509225750,52112,38.89,282000,282500,275500,365500,197500,281500,278423.89,9.01,0,-12159,293166,287332,278666,272832,264166,290250,275750,97,84000,500,208310,500,1,19399858,53932,2527.27,40.63,12,0.27,110.00,6843.00,429000,20250219,-35.20,109100,20240805,154.81,429000,-35.20,20250219,204500,35.94,20250103,429000,-35.20,20250219,109100,154.81,20240805,1.81,Y,277810,500,96 억,,1748218,N,N,5685,N,00,N
+20250418,111039,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,276500,-5000,5,-1.78,12958669000,46518,34.71,282000,282500,275500,365500,197500,281500,278573.22,9.01,0,-9999,293166,287332,278666,272832,264166,290250,275750,97,84000,500,208310,500,1,19399858,53641,2513.64,40.41,12,0.24,110.00,6843.00,429000,20250219,-35.55,109100,20240805,153.44,429000,-35.55,20250219,204500,35.21,20250103,429000,-35.55,20250219,109100,153.44,20240805,1.81,Y,277810,500,96 억,,1748218,N,N,5685,N,00,N
+20250418,101040,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,277500,-4000,5,-1.42,9673689000,34644,25.85,282000,282500,277500,365500,197500,281500,279231.30,9.01,0,-6535,293166,287332,278666,272832,264166,290250,275750,97,84000,500,208310,500,1,19399858,53835,2522.73,40.55,12,0.18,110.00,6843.00,429000,20250219,-35.31,109100,20240805,154.35,429000,-35.31,20250219,204500,35.70,20250103,429000,-35.31,20250219,109100,154.35,20240805,1.81,Y,277810,500,96 억,,1748218,N,N,5685,N,00,N
+20250418,091046,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281500,0,3,0.00,4099269000,14646,10.93,282000,282500,277500,365500,197500,281500,279890.00,9.01,0,-4179,293166,287332,278666,272832,264166,290250,275750,97,84000,500,208310,500,1,19399858,54611,2559.09,41.14,12,0.08,110.00,6843.00,429000,20250219,-34.38,109100,20240805,158.02,429000,-34.38,20250219,204500,37.65,20250103,429000,-34.38,20250219,109100,158.02,20240805,1.81,Y,277810,500,96 억,,1748218,N,N,5685,N,00,N
 20250417,161029,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281500,9500,2,3.49,37602434750,134001,107.03,270500,284500,270000,353500,190500,272000,280612.94,9.12,0,-3795,292666,282332,276166,265832,259666,279250,262750,97,81500,500,201280,500,1,19399858,54611,2559.09,41.14,12,0.69,110.00,6843.00,429000,20250219,-34.38,109100,20240805,158.02,429000,-34.38,20250219,204500,37.65,20250103,429000,-34.38,20250219,109100,158.02,20240805,1.80,Y,277810,500,96 억,,1770075,N,N,5684,N,00,N
 20250417,151040,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281000,9000,2,3.31,35637565500,127019,101.45,270500,284500,270000,353500,190500,272000,280568.78,9.12,0,-3961,292666,282332,276166,265832,259666,279250,262750,97,81500,500,201280,500,1,19399858,54514,2554.55,41.06,12,0.65,110.00,6843.00,429000,20250219,-34.50,109100,20240805,157.56,429000,-34.50,20250219,204500,37.41,20250103,429000,-34.50,20250219,109100,157.56,20240805,1.80,Y,277810,500,96 억,,1770075,N,N,11926,N,00,N
 20250417,141042,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,280500,8500,2,3.12,31990165500,114062,91.10,270500,284500,270000,353500,190500,272000,280462.95,9.12,0,-186,292666,282332,276166,265832,259666,279250,262750,97,81500,500,201280,500,1,19399858,54417,2550.00,40.99,12,0.59,110.00,6843.00,429000,20250219,-34.62,109100,20240805,157.10,429000,-34.62,20250219,204500,37.16,20250103,429000,-34.62,20250219,109100,157.10,20240805,1.80,Y,277810,500,96 억,,1770075,N,N,11926,N,00,N

277810/shorts/shorts-20250401.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250416,56203,19399858,15287216000,5276761376000,0.29
 20250415,46984,19399858,13366948000,5519259601000,0.24
 20250414,38715,19399858,10995060000,5509559672000,0.20
 20250411,37877,19399858,10491929000,5373760666000,0.20