Update 2025-04-19 11201 candle_day

316140/day/candle-day-250.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250418,16780,16520,16820,16480,924766,15492323050,00,0.00,N,2,280,
 20250417,16500,16440,16540,16380,1273612,20979982810,00,0.00,N,2,60,
 20250416,16440,16350,16460,16300,1100948,18066468450,00,0.00,N,2,30,
 20250415,16410,16000,16460,15990,1392737,22726786945,00,0.00,N,2,380,

316140/min/candle-20250418.csv

@@ -0,0 +1,713 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250418,205100,15489067730,16780,16780,16780,16780,40789
+20250418,205000,15489067730,16780,16780,16780,16780,0
+20250418,204900,15489067730,16780,16780,16780,16780,0
+20250418,204800,15489067730,16780,16780,16780,16780,0
+20250418,204700,15489067730,16780,16780,16780,16780,0
+20250418,204600,15489067730,16780,16780,16780,16780,0
+20250418,204500,15489067730,16780,16780,16780,16780,0
+20250418,204400,15489067730,16780,16780,16780,16780,0
+20250418,204300,15489067730,16780,16780,16780,16780,0
+20250418,204200,15489067730,16780,16780,16780,16780,0
+20250418,204100,15489067730,16780,16780,16780,16780,0
+20250418,204000,15489067730,16780,16780,16780,16780,0
+20250418,203900,15489067730,16780,16780,16780,16780,0
+20250418,203800,15489067730,16780,16780,16780,16780,0
+20250418,203700,15489067730,16780,16780,16780,16780,0
+20250418,203600,15489067730,16780,16780,16780,16780,0
+20250418,203500,15489067730,16780,16780,16780,16780,0
+20250418,203400,15489067730,16780,16780,16780,16780,0
+20250418,203300,15489067730,16780,16780,16780,16780,0
+20250418,203200,15489067730,16780,16780,16780,16780,0
+20250418,203100,15489067730,16780,16780,16780,16780,0
+20250418,203000,15489067730,16780,16780,16780,16780,0
+20250418,202900,15489067730,16780,16780,16780,16780,0
+20250418,202800,15489067730,16780,16780,16780,16780,0
+20250418,202700,15489067730,16780,16780,16780,16780,0
+20250418,202600,15489067730,16780,16780,16780,16780,0
+20250418,202500,15489067730,16780,16780,16780,16780,0
+20250418,202400,15489067730,16780,16780,16780,16780,0
+20250418,202300,15489067730,16780,16780,16780,16780,0
+20250418,202200,15489067730,16780,16780,16780,16780,0
+20250418,202100,15489067730,16780,16780,16780,16780,40789
+20250418,202000,15489067730,16780,16780,16780,16780,0
+20250418,201900,15489067730,16780,16780,16780,16780,0
+20250418,201800,15489067730,16780,16780,16780,16780,0
+20250418,201700,15489067730,16780,16780,16780,16780,0
+20250418,201600,15489067730,16780,16780,16780,16780,0
+20250418,201500,15489067730,16780,16780,16780,16780,0
+20250418,201400,15489067730,16780,16780,16780,16780,0
+20250418,201300,15489067730,16780,16780,16780,16780,0
+20250418,201200,15489067730,16780,16780,16780,16780,0
+20250418,201100,15489067730,16780,16780,16780,16780,0
+20250418,201000,15489067730,16780,16780,16780,16780,0
+20250418,200900,15489067730,16780,16780,16780,16780,0
+20250418,200800,15489067730,16780,16780,16780,16780,0
+20250418,200700,15489067730,16780,16780,16780,16780,0
+20250418,200600,15489067730,16780,16780,16780,16780,0
+20250418,200500,15489067730,16780,16780,16780,16780,0
+20250418,200400,15489067730,16780,16780,16780,16780,0
+20250418,200300,15489067730,16780,16780,16780,16780,0
+20250418,200200,15489067730,16780,16780,16780,16780,0
+20250418,200100,15489067730,16780,16780,16780,16780,0
+20250418,200000,15489067730,16780,16780,16780,16780,0
+20250418,195900,15489067730,16780,16780,16780,16780,0
+20250418,195800,15489067730,16780,16780,16780,16780,0
+20250418,195700,15489067730,16780,16780,16780,16780,0
+20250418,195600,15489067730,16780,16780,16780,16780,0
+20250418,195500,15489067730,16780,16780,16780,16780,0
+20250418,195400,15489067730,16780,16780,16780,16780,0
+20250418,195300,15489067730,16780,16780,16780,16780,0
+20250418,195200,15489067730,16780,16780,16780,16780,0
+20250418,195100,15489067730,16780,16780,16780,16780,40789
+20250418,195000,15489067730,16780,16780,16780,16780,0
+20250418,194900,15489067730,16780,16780,16780,16780,0
+20250418,194800,15489067730,16780,16780,16780,16780,0
+20250418,194700,15489067730,16780,16780,16780,16780,0
+20250418,194600,15489067730,16780,16780,16780,16780,0
+20250418,194500,15489067730,16780,16780,16780,16780,0
+20250418,194400,15489067730,16780,16780,16780,16780,0
+20250418,194300,15489067730,16780,16780,16780,16780,0
+20250418,194200,15489067730,16780,16780,16780,16780,0
+20250418,194100,15489067730,16780,16780,16780,16780,0
+20250418,194000,15489067730,16780,16780,16780,16780,0
+20250418,193900,15489067730,16780,16780,16780,16780,0
+20250418,193800,15489067730,16780,16780,16780,16780,0
+20250418,193700,15489067730,16780,16780,16780,16780,0
+20250418,193600,15489067730,16780,16780,16780,16780,0
+20250418,193500,15489067730,16780,16780,16780,16780,0
+20250418,193400,15489067730,16780,16780,16780,16780,0
+20250418,193300,15489067730,16780,16780,16780,16780,0
+20250418,193200,15489067730,16780,16780,16780,16780,0
+20250418,193100,15489067730,16780,16780,16780,16780,0
+20250418,193000,15489067730,16780,16780,16780,16780,0
+20250418,192900,15489067730,16780,16780,16780,16780,0
+20250418,192800,15489067730,16780,16780,16780,16780,0
+20250418,192700,15489067730,16780,16780,16780,16780,0
+20250418,192600,15489067730,16780,16780,16780,16780,0
+20250418,192500,15489067730,16780,16780,16780,16780,0
+20250418,192400,15489067730,16780,16780,16780,16780,0
+20250418,192300,15489067730,16780,16780,16780,16780,0
+20250418,192200,15489067730,16780,16780,16780,16780,0
+20250418,192100,15489067730,16780,16780,16780,16780,40789
+20250418,192000,15489067730,16780,16780,16780,16780,0
+20250418,191900,15489067730,16780,16780,16780,16780,0
+20250418,191800,15489067730,16780,16780,16780,16780,0
+20250418,191700,15489067730,16780,16780,16780,16780,0
+20250418,191600,15489067730,16780,16780,16780,16780,0
+20250418,191500,15489067730,16780,16780,16780,16780,0
+20250418,191400,15489067730,16780,16780,16780,16780,0
+20250418,191300,15489067730,16780,16780,16780,16780,0
+20250418,191200,15489067730,16780,16780,16780,16780,0
+20250418,191100,15489067730,16780,16780,16780,16780,0
+20250418,191000,15489067730,16780,16780,16780,16780,0
+20250418,190900,15489067730,16780,16780,16780,16780,0
+20250418,190800,15489067730,16780,16780,16780,16780,0
+20250418,190700,15489067730,16780,16780,16780,16780,0
+20250418,190600,15489067730,16780,16780,16780,16780,0
+20250418,190500,15489067730,16780,16780,16780,16780,0
+20250418,190400,15489067730,16780,16780,16780,16780,0
+20250418,190300,15489067730,16780,16780,16780,16780,0
+20250418,190200,15489067730,16780,16780,16780,16780,0
+20250418,190100,15489067730,16780,16780,16780,16780,0
+20250418,190000,15489067730,16780,16780,16780,16780,0
+20250418,185900,15489067730,16780,16780,16780,16780,0
+20250418,185800,15489067730,16780,16780,16780,16780,0
+20250418,185700,15489067730,16780,16780,16780,16780,0
+20250418,185600,15489067730,16780,16780,16780,16780,0
+20250418,185500,15489067730,16780,16780,16780,16780,0
+20250418,185400,15489067730,16780,16780,16780,16780,0
+20250418,185300,15489067730,16780,16780,16780,16780,0
+20250418,185200,15489067730,16780,16780,16780,16780,0
+20250418,185100,15489067730,16780,16780,16780,16780,40789
+20250418,185000,15489067730,16780,16780,16780,16780,0
+20250418,184900,15489067730,16780,16780,16780,16780,0
+20250418,184800,15489067730,16780,16780,16780,16780,0
+20250418,184700,15489067730,16780,16780,16780,16780,0
+20250418,184600,15489067730,16780,16780,16780,16780,0
+20250418,184500,15489067730,16780,16780,16780,16780,0
+20250418,184400,15489067730,16780,16780,16780,16780,0
+20250418,184300,15489067730,16780,16780,16780,16780,0
+20250418,184200,15489067730,16780,16780,16780,16780,0
+20250418,184100,15489067730,16780,16780,16780,16780,0
+20250418,184000,15489067730,16780,16780,16780,16780,0
+20250418,183900,15489067730,16780,16780,16780,16780,0
+20250418,183800,15489067730,16780,16780,16780,16780,0
+20250418,183700,15489067730,16780,16780,16780,16780,0
+20250418,183600,15489067730,16780,16780,16780,16780,0
+20250418,183500,15489067730,16780,16780,16780,16780,0
+20250418,183400,15489067730,16780,16780,16780,16780,0
+20250418,183300,15489067730,16780,16780,16780,16780,0
+20250418,183200,15489067730,16780,16780,16780,16780,0
+20250418,183100,15489067730,16780,16780,16780,16780,0
+20250418,183000,15489067730,16780,16780,16780,16780,0
+20250418,182900,15489067730,16780,16780,16780,16780,0
+20250418,182800,15489067730,16780,16780,16780,16780,0
+20250418,182700,15489067730,16780,16780,16780,16780,0
+20250418,182600,15489067730,16780,16780,16780,16780,0
+20250418,182500,15489067730,16780,16780,16780,16780,0
+20250418,182400,15489067730,16780,16780,16780,16780,0
+20250418,182300,15489067730,16780,16780,16780,16780,0
+20250418,182200,15489067730,16780,16780,16780,16780,0
+20250418,182100,15489067730,16780,16780,16780,16780,40789
+20250418,182000,15489067730,16780,16780,16780,16780,0
+20250418,181900,15489067730,16780,16780,16780,16780,0
+20250418,181800,15489067730,16780,16780,16780,16780,0
+20250418,181700,15489067730,16780,16780,16780,16780,0
+20250418,181600,15489067730,16780,16780,16780,16780,0
+20250418,181500,15489067730,16780,16780,16780,16780,0
+20250418,181400,15489067730,16780,16780,16780,16780,0
+20250418,181300,15489067730,16780,16780,16780,16780,0
+20250418,181200,15489067730,16780,16780,16780,16780,0
+20250418,181100,15489067730,16780,16780,16780,16780,0
+20250418,181000,15489067730,16780,16780,16780,16780,0
+20250418,180900,15489067730,16780,16780,16780,16780,0
+20250418,180800,15489067730,16780,16780,16780,16780,0
+20250418,180700,15489067730,16780,16780,16780,16780,0
+20250418,180600,15489067730,16780,16780,16780,16780,0
+20250418,180500,15489067730,16780,16780,16780,16780,0
+20250418,180400,15489067730,16780,16780,16780,16780,0
+20250418,180300,15489067730,16780,16780,16780,16780,0
+20250418,180200,15489067730,16780,16780,16780,16780,0
+20250418,180100,15489067730,16780,16780,16780,16780,0
+20250418,180000,15489067730,16780,16780,16780,16780,0
+20250418,175900,15489067730,16780,16780,16780,16780,0
+20250418,175800,15489067730,16780,16780,16780,16780,0
+20250418,175700,15489067730,16780,16780,16780,16780,0
+20250418,175600,15489067730,16780,16780,16780,16780,0
+20250418,175500,15489067730,16780,16780,16780,16780,0
+20250418,175400,15489067730,16780,16780,16780,16780,0
+20250418,175300,15489067730,16780,16780,16780,16780,0
+20250418,175200,15489067730,16780,16780,16780,16780,0
+20250418,175100,15489067730,16780,16780,16780,16780,40789
+20250418,175000,15489067730,16780,16780,16780,16780,0
+20250418,174900,15489067730,16780,16780,16780,16780,0
+20250418,174800,15489067730,16780,16780,16780,16780,0
+20250418,174700,15489067730,16780,16780,16780,16780,0
+20250418,174600,15489067730,16780,16780,16780,16780,0
+20250418,174500,15489067730,16780,16780,16780,16780,0
+20250418,174400,15489067730,16780,16780,16780,16780,0
+20250418,174300,15489067730,16780,16780,16780,16780,0
+20250418,174200,15489067730,16780,16780,16780,16780,0
+20250418,174100,15489067730,16780,16780,16780,16780,0
+20250418,174000,15489067730,16780,16780,16780,16780,0
+20250418,173900,15489067730,16780,16780,16780,16780,0
+20250418,173800,15489067730,16780,16780,16780,16780,0
+20250418,173700,15489067730,16780,16780,16780,16780,0
+20250418,173600,15489067730,16780,16780,16780,16780,0
+20250418,173500,15489067730,16780,16780,16780,16780,0
+20250418,173400,15489067730,16780,16780,16780,16780,0
+20250418,173300,15489067730,16780,16780,16780,16780,0
+20250418,173200,15489067730,16780,16780,16780,16780,0
+20250418,173100,15489067730,16780,16780,16780,16780,0
+20250418,173000,15489067730,16780,16780,16780,16780,0
+20250418,172900,15489067730,16780,16780,16780,16780,0
+20250418,172800,15489067730,16780,16780,16780,16780,0
+20250418,172700,15489067730,16780,16780,16780,16780,0
+20250418,172600,15489067730,16780,16780,16780,16780,0
+20250418,172500,15489067730,16780,16780,16780,16780,0
+20250418,172400,15489067730,16780,16780,16780,16780,0
+20250418,172300,15489067730,16780,16780,16780,16780,0
+20250418,172200,15489067730,16780,16780,16780,16780,0
+20250418,172100,15489067730,16780,16780,16780,16780,40789
+20250418,172000,15489067730,16780,16780,16780,16780,0
+20250418,171900,15489067730,16780,16780,16780,16780,0
+20250418,171800,15489067730,16780,16780,16780,16780,0
+20250418,171700,15489067730,16780,16780,16780,16780,0
+20250418,171600,15489067730,16780,16780,16780,16780,0
+20250418,171500,15489067730,16780,16780,16780,16780,0
+20250418,171400,15489067730,16780,16780,16780,16780,0
+20250418,171300,15489067730,16780,16780,16780,16780,0
+20250418,171200,15489067730,16780,16780,16780,16780,0
+20250418,171100,15489067730,16780,16780,16780,16780,0
+20250418,171000,15489067730,16780,16780,16780,16780,0
+20250418,170900,15489067730,16780,16780,16780,16780,0
+20250418,170800,15489067730,16780,16780,16780,16780,0
+20250418,170700,15489067730,16780,16780,16780,16780,0
+20250418,170600,15489067730,16780,16780,16780,16780,0
+20250418,170500,15489067730,16780,16780,16780,16780,0
+20250418,170400,15489067730,16780,16780,16780,16780,0
+20250418,170300,15489067730,16780,16780,16780,16780,0
+20250418,170200,15489067730,16780,16780,16780,16780,0
+20250418,170100,15489067730,16780,16780,16780,16780,0
+20250418,170000,15489067730,16780,16780,16780,16780,0
+20250418,165900,15489067730,16780,16780,16780,16780,0
+20250418,165800,15489067730,16780,16780,16780,16780,0
+20250418,165700,15489067730,16780,16780,16780,16780,0
+20250418,165600,15489067730,16780,16780,16780,16780,0
+20250418,165500,15489067730,16780,16780,16780,16780,0
+20250418,165400,15489067730,16780,16780,16780,16780,0
+20250418,165300,15489067730,16780,16780,16780,16780,0
+20250418,165200,15489067730,16780,16780,16780,16780,0
+20250418,165100,15489067730,16780,16780,16780,16780,40789
+20250418,165000,15489067730,16780,16780,16780,16780,0
+20250418,164900,15489067730,16780,16780,16780,16780,0
+20250418,164800,15489067730,16780,16780,16780,16780,0
+20250418,164700,15489067730,16780,16780,16780,16780,0
+20250418,164600,15489067730,16780,16780,16780,16780,0
+20250418,164500,15489067730,16780,16780,16780,16780,0
+20250418,164400,15489067730,16780,16780,16780,16780,0
+20250418,164300,15489067730,16780,16780,16780,16780,0
+20250418,164200,15489067730,16780,16780,16780,16780,0
+20250418,164100,15489067730,16780,16780,16780,16780,0
+20250418,164000,15489067730,16780,16780,16780,16780,0
+20250418,163900,15489067730,16780,16780,16780,16780,0
+20250418,163800,15489067730,16780,16780,16780,16780,0
+20250418,163700,15489067730,16780,16780,16780,16780,0
+20250418,163600,15489067730,16780,16780,16780,16780,0
+20250418,163500,15489067730,16780,16780,16780,16780,0
+20250418,163400,15489067730,16780,16780,16780,16780,0
+20250418,163300,15489067730,16780,16780,16780,16780,0
+20250418,163200,15489067730,16780,16780,16780,16780,0
+20250418,163100,15489067730,16780,16780,16780,16780,0
+20250418,163000,15489067730,16780,16780,16780,16780,0
+20250418,162900,15489067730,16780,16780,16780,16780,0
+20250418,162800,15489067730,16780,16780,16780,16780,0
+20250418,162700,15489067730,16780,16780,16780,16780,0
+20250418,162600,15489067730,16780,16780,16780,16780,0
+20250418,162500,15489067730,16780,16780,16780,16780,0
+20250418,162400,15489067730,16780,16780,16780,16780,0
+20250418,162300,15489067730,16780,16780,16780,16780,0
+20250418,162200,15489067730,16780,16780,16780,16780,0
+20250418,162100,15489067730,16780,16780,16780,16780,40789
+20250418,162000,15489067730,16780,16780,16780,16780,0
+20250418,161900,15489067730,16780,16780,16780,16780,0
+20250418,161800,15489067730,16780,16780,16780,16780,0
+20250418,161700,15489067730,16780,16780,16780,16780,0
+20250418,161600,15489067730,16780,16780,16780,16780,0
+20250418,161500,15489067730,16780,16780,16780,16780,0
+20250418,161400,15489067730,16780,16780,16780,16780,0
+20250418,161300,15489067730,16780,16780,16780,16780,0
+20250418,161200,15489067730,16780,16780,16780,16780,0
+20250418,161100,15489067730,16780,16780,16780,16780,0
+20250418,161000,15489067730,16780,16780,16780,16780,0
+20250418,160900,15489067730,16780,16780,16780,16780,0
+20250418,160800,15489067730,16780,16780,16780,16780,0
+20250418,160700,15489067730,16780,16780,16780,16780,0
+20250418,160600,15489067730,16780,16780,16780,16780,0
+20250418,160500,15489067730,16780,16780,16780,16780,0
+20250418,160400,15489067730,16780,16780,16780,16780,0
+20250418,160300,15489067730,16780,16780,16780,16780,0
+20250418,160200,15489067730,16780,16780,16780,16780,0
+20250418,160100,15489067730,16780,16780,16780,16780,0
+20250418,160000,15489067730,16780,16780,16780,16780,0
+20250418,155900,15489067730,16780,16780,16780,16780,0
+20250418,155800,15489067730,16780,16780,16780,16780,0
+20250418,155700,15489067730,16780,16780,16780,16780,0
+20250418,155600,15489067730,16780,16780,16780,16780,0
+20250418,155500,15489067730,16780,16780,16780,16780,0
+20250418,155400,15489067730,16780,16780,16780,16780,0
+20250418,155300,15489067730,16780,16780,16780,16780,0
+20250418,155200,15489067730,16780,16780,16780,16780,0
+20250418,155100,15489067730,16780,16780,16780,16780,40789
+20250418,155000,15489067730,16780,16780,16780,16780,0
+20250418,154900,15489067730,16780,16780,16780,16780,0
+20250418,154800,15489067730,16780,16780,16780,16780,0
+20250418,154700,15489067730,16780,16780,16780,16780,0
+20250418,154600,15489067730,16780,16780,16780,16780,0
+20250418,154500,15489067730,16780,16780,16780,16780,0
+20250418,154400,15489067730,16780,16780,16780,16780,0
+20250418,154300,15489067730,16780,16780,16780,16780,0
+20250418,154200,15489067730,16780,16780,16780,16780,0
+20250418,154100,15489067730,16780,16780,16780,16780,0
+20250418,154000,15489067730,16780,16780,16780,16780,0
+20250418,153900,15489067730,16780,16780,16780,16780,0
+20250418,153800,15489067730,16780,16780,16780,16780,0
+20250418,153700,15489067730,16780,16780,16780,16780,0
+20250418,153600,15489067730,16780,16780,16780,16780,0
+20250418,153500,15489067730,16780,16780,16780,16780,0
+20250418,153400,15489067730,16780,16780,16780,16780,0
+20250418,153300,15489067730,16780,16780,16780,16780,0
+20250418,153200,15489067730,16780,16780,16780,16780,0
+20250418,153100,15489067730,16780,16780,16780,16780,0
+20250418,153000,15489067730,16780,16780,16780,16780,40789
+20250418,152900,14804628310,16770,16770,16770,16770,0
+20250418,152800,14804628310,16770,16770,16770,16770,0
+20250418,152700,14804628310,16770,16770,16770,16770,0
+20250418,152600,14804628310,16770,16770,16770,16770,0
+20250418,152500,14804628310,16770,16770,16770,16770,0
+20250418,152400,14804628310,16770,16770,16770,16770,0
+20250418,152300,14804628310,16770,16770,16770,16770,0
+20250418,152200,14804628310,16770,16770,16770,16770,0
+20250418,152100,14804628310,16770,16770,16770,16770,0
+20250418,152000,14804628310,16770,16770,16770,16770,0
+20250418,151900,14804628310,16770,16780,16780,16770,929
+20250418,151800,14789044950,16770,16780,16780,16770,430
+20250418,151700,14781831200,16780,16780,16780,16770,2048
+20250418,151600,14747470640,16780,16790,16800,16770,13756
+20250418,151500,14516518540,16800,16790,16800,16780,2878
+20250418,151400,14468189890,16790,16790,16790,16780,2040
+20250418,151300,14433940430,16790,16790,16790,16780,2628
+20250418,151200,14389816340,16790,16780,16790,16780,2031
+20250418,151100,14355717150,16780,16780,16790,16770,2962
+20250418,151000,14306026430,16780,16780,16790,16770,2541
+20250418,150900,14263388310,16780,16780,16780,16770,1871
+20250418,150800,14231993470,16770,16780,16790,16770,2700
+20250418,150700,14186683010,16780,16780,16790,16770,2400
+20250418,150600,14146409190,16780,16770,16780,16760,1981
+20250418,150500,14113187785,16770,16760,16770,16760,2760
+20250418,150400,14066902630,16770,16770,16770,16760,1894
+20250418,150300,14035140270,16760,16790,16790,16760,8820
+20250418,150200,13887175810,16790,16790,16790,16780,2408
+20250418,150100,13846750060,16780,16790,16790,16780,5138
+20250418,150000,13760483860,16780,16780,16790,16770,1869
+20250418,145900,13729118130,16780,16780,16780,16770,800
+20250418,145800,13715695270,16780,16770,16780,16770,781
+20250418,145700,13702591010,16780,16780,16780,16770,621
+20250418,145600,13692171070,16780,16770,16780,16770,979
+20250418,145500,13675746100,16780,16780,16780,16770,799
+20250418,145400,13662339450,16780,16770,16780,16770,732
+20250418,145300,13650056930,16780,16780,16780,16770,4672
+20250418,145200,13571661220,16780,16780,16780,16770,727
+20250418,145100,13559462600,16780,16780,16780,16770,994
+20250418,145000,13542784485,16780,16770,16780,16770,883
+20250418,144900,13527968395,16770,16770,16780,16770,1046
+20250418,144800,13510419415,16770,16760,16770,16760,765
+20250418,144700,13497591295,16760,16770,16770,16760,1308
+20250418,144600,13475664705,16770,16770,16770,16760,1401
+20250418,144500,13452170375,16760,16780,16780,16760,2198
+20250418,144400,13415309575,16760,16780,16780,16760,7358
+20250418,144300,13291889495,16770,16780,16780,16770,1919
+20250418,144200,13259704575,16770,16770,16780,16770,688
+20250418,144100,13248164540,16770,16770,16780,16770,950
+20250418,144000,13232228190,16770,16770,16780,16770,593
+20250418,143900,13222279005,16770,16780,16780,16770,1147
+20250418,143800,13203039645,16770,16770,16780,16770,313
+20250418,143700,13197788295,16770,16770,16780,16770,712
+20250418,143600,13185842765,16780,16770,16780,16770,1859
+20250418,143500,13154649695,16770,16780,16780,16770,1866
+20250418,143400,13123339565,16770,16770,16780,16770,398
+20250418,143300,13116662195,16770,16780,16780,16770,3435
+20250418,143200,13059024355,16780,16790,16800,16770,15613
+20250418,143100,12796931655,16800,16800,16800,16790,1632
+20250418,143000,12769524695,16790,16790,16800,16790,234
+20250418,142900,12765594535,16790,16790,16800,16790,769
+20250418,142800,12752679995,16800,16790,16800,16790,956
+20250418,142700,12736625995,16790,16800,16800,16790,452
+20250418,142600,12729033325,16790,16790,16800,16790,332
+20250418,142500,12723456815,16790,16790,16800,16790,874
+20250418,142400,12708781545,16800,16790,16800,16790,1392
+20250418,142300,12685405495,16800,16800,16800,16790,417
+20250418,142200,12678402655,16790,16790,16800,16780,3676
+20250418,142100,12616679575,16790,16790,16800,16790,1218
+20250418,142000,12596228465,16790,16790,16800,16790,610
+20250418,141900,12585983695,16790,16790,16800,16790,460
+20250418,141800,12578257915,16800,16790,16800,16790,572
+20250418,141700,12568651125,16790,16790,16800,16790,4202
+20250418,141600,12498059985,16800,16790,16800,16790,422
+20250418,141500,12490971875,16790,16790,16800,16790,699
+20250418,141400,12479232185,16800,16790,16800,16790,1281
+20250418,141300,12457721085,16790,16800,16800,16790,1809
+20250418,141200,12427340105,16790,16790,16800,16790,1432
+20250418,141100,12403293285,16790,16800,16800,16790,564
+20250418,141000,12393820885,16790,16800,16800,16790,696
+20250418,140900,12382129325,16790,16790,16800,16790,557
+20250418,140800,12372771785,16800,16800,16800,16790,597
+20250418,140700,12362743435,16790,16800,16800,16790,482
+20250418,140600,12354646305,16800,16790,16800,16790,734
+20250418,140500,12342316655,16790,16790,16800,16790,299
+20250418,140400,12337294385,16790,16800,16800,16790,6392
+20250418,140300,12229908815,16790,16800,16800,16790,402
+20250418,140200,12223157075,16800,16790,16800,16780,18787
+20250418,140100,11907631275,16780,16790,16800,16780,3744
+20250418,140000,11844773005,16780,16780,16790,16780,1321
+20250418,135900,11822599055,16780,16790,16790,16780,1546
+20250418,135800,11796654965,16790,16800,16800,16780,3762
+20250418,135700,11733488795,16790,16790,16800,16780,10324
+20250418,135600,11560148665,16790,16790,16800,16780,2487
+20250418,135500,11518390735,16780,16780,16790,16780,2383
+20250418,135400,11478381115,16790,16790,16790,16780,265
+20250418,135300,11473932485,16790,16780,16790,16780,3987
+20250418,135200,11406996635,16790,16770,16790,16770,1222
+20250418,135100,11386490005,16770,16780,16780,16770,821
+20250418,135000,11372718415,16770,16780,16790,16770,7984
+20250418,134900,11238761015,16770,16770,16780,16770,774
+20250418,134800,11225777265,16770,16780,16780,16770,422
+20250418,134700,11218698155,16770,16780,16780,16770,9176
+20250418,134600,11064726325,16760,16760,16780,16760,4590
+20250418,134500,10987749925,16760,16770,16770,16760,1844
+20250418,134400,10956844095,16760,16770,16770,16760,119
+20250418,134300,10954848485,16770,16760,16770,16760,9537
+20250418,134200,10795002915,16750,16760,16760,16750,1746
+20250418,134100,10765756405,16750,16760,16760,16750,353
+20250418,134000,10759842295,16750,16750,16760,16750,640
+20250418,133900,10749118170,16755,16760,16770,16755,4202
+20250418,133800,10678692410,16760,16770,16770,16760,94
+20250418,133700,10677116960,16760,16760,16770,16760,602
+20250418,133600,10667025460,16760,16760,16770,16760,256
+20250418,133500,10662733090,16760,16770,16770,16760,2398
+20250418,133400,10622520660,16760,16770,16770,16760,204
+20250418,133300,10619101190,16760,16760,16770,16760,784
+20250418,133200,10605960850,16770,16760,16770,16760,508
+20250418,133100,10597443720,16760,16760,16770,16760,46
+20250418,133000,10596672750,16760,16760,16770,16750,2306
+20250418,132900,10558024660,16750,16750,16760,16750,71
+20250418,132800,10556835140,16750,16750,16760,16750,1026
+20250418,132700,10539647980,16750,16760,16760,16750,155
+20250418,132600,10537051030,16760,16760,16770,16750,2676
+20250418,132500,10492199930,16770,16760,16770,16760,5447
+20250418,132400,10400884800,16770,16760,16770,16760,1226
+20250418,132300,10380335870,16770,16760,16770,16760,307
+20250418,132200,10375188325,16760,16780,16780,16760,1323
+20250418,132100,10353001775,16770,16780,16780,16770,554
+20250418,132000,10343708525,16770,16780,16780,16770,182
+20250418,131900,10340655845,16780,16770,16780,16770,403
+20250418,131800,10333895635,16770,16770,16780,16770,3408
+20250418,131700,10276710615,16780,16780,16780,16770,1065
+20250418,131600,10258848475,16780,16780,16780,16770,201
+20250418,131500,10255477415,16780,16770,16780,16770,187
+20250418,131400,10252339985,16780,16780,16780,16770,456
+20250418,131300,10244691045,16760,16770,16770,16760,1747
+20250418,131200,10215394295,16770,16760,16770,16760,179
+20250418,131100,10212392885,16770,16770,16770,16760,956
+20250418,131000,10196368705,16770,16780,16780,16760,2341
+20250418,130900,10157110695,16780,16790,16790,16780,2039
+20250418,130800,10122895195,16780,16770,16790,16770,1512
+20250418,130700,10097522935,16780,16780,16780,16770,176
+20250418,130600,10094570505,16780,16770,16780,16770,2147
+20250418,130500,10058544275,16770,16770,16780,16770,383
+20250418,130400,10052119635,16770,16770,16780,16770,908
+20250418,130300,10036891605,16780,16770,16780,16770,1876
+20250418,130200,10005429695,16780,16780,16780,16770,380
+20250418,130100,9999054925,16770,16780,16780,16770,1839
+20250418,130000,9968197395,16780,16780,16780,16770,164
+20250418,125900,9965446725,16780,16780,16780,16770,378
+20250418,125800,9959105565,16770,16760,16780,16760,10
+20250418,125700,9958937855,16780,16770,16780,16760,2414
+20250418,125600,9918457385,16770,16780,16780,16760,755
+20250418,125500,9905796315,16770,16770,16780,16770,1832
+20250418,125400,9875073400,16780,16770,16780,16770,313
+20250418,125300,9869822040,16780,16780,16780,16770,2082
+20250418,125200,9834886780,16780,16780,16780,16770,268
+20250418,125100,9830390200,16780,16770,16780,16770,160
+20250418,125000,9827705900,16780,16780,16780,16770,1930
+20250418,124900,9795320940,16780,16780,16780,16780,117
+20250418,124800,9793357680,16780,16770,16780,16770,1794
+20250418,124700,9763272280,16780,16770,16780,16770,237
+20250418,124600,9759295850,16780,16780,16790,16780,1539
+20250418,124500,9733470170,16780,16780,16780,16770,3388
+20250418,124400,9676622020,16770,16775,16780,16770,253
+20250418,124300,9672379195,16780,16780,16780,16770,1288
+20250418,124200,9650776575,16780,16790,16790,16770,1651
+20250418,124100,9623073775,16780,16780,16790,16780,605
+20250418,124000,9612919425,16790,16790,16790,16780,367
+20250418,123900,9606758605,16790,16780,16790,16780,88
+20250418,123800,9605281525,16790,16790,16790,16780,517
+20250418,123700,9596601435,16790,16770,16790,16770,1109
+20250418,123600,9577991835,16780,16770,16780,16770,391
+20250418,123500,9571431885,16780,16780,16780,16770,1952
+20250418,123400,9538686665,16780,16780,16780,16770,2106
+20250418,123300,9503348425,16780,16780,16780,16770,706
+20250418,123200,9491502165,16780,16770,16780,16770,2521
+20250418,123100,9449203125,16770,16780,16780,16770,145
+20250418,123000,9446770465,16780,16770,16780,16770,1152
+20250418,122900,9427450925,16770,16770,16780,16770,547
+20250418,122800,9418276155,16770,16780,16780,16770,1641
+20250418,122700,9390754405,16780,16780,16780,16770,375
+20250418,122600,9384461935,16770,16780,16780,16770,382
+20250418,122500,9378053665,16770,16780,16780,16770,527
+20250418,122400,9369213455,16770,16780,16780,16770,2511
+20250418,122300,9327081345,16780,16770,16780,16770,670
+20250418,122200,9315842395,16770,16780,16780,16770,217
+20250418,122100,9312202775,16780,16770,16780,16770,937
+20250418,122000,9296488845,16780,16770,16780,16770,266
+20250418,121900,9292026435,16780,16780,16780,16760,2963
+20250418,121800,9242335635,16780,16770,16780,16770,1313
+20250418,121700,9220314775,16780,16770,16780,16770,165
+20250418,121600,9217546545,16780,16770,16780,16770,214
+20250418,121500,9213956045,16770,16780,16780,16770,941
+20250418,121400,9198174715,16780,16780,16780,16770,6585
+20250418,121300,9087680155,16770,16780,16780,16770,195
+20250418,121200,9084409435,16780,16770,16780,16760,1065
+20250418,121100,9066549175,16770,16770,16770,16760,358
+20250418,121000,9060545525,16760,16780,16780,16760,305
+20250418,120900,9055430265,16780,16780,16780,16770,427
+20250418,120800,9048267515,16770,16770,16770,16760,4461
+20250418,120700,8973457030,16780,16780,16780,16770,2066
+20250418,120600,8938807930,16780,16770,16780,16770,156
+20250418,120500,8936191180,16770,16770,16780,16760,1625
+20250418,120400,8908939430,16770,16770,16770,16760,241
+20250418,120300,8904899520,16760,16770,16770,16760,256
+20250418,120200,8900607130,16760,16770,16770,16760,148
+20250418,120100,8898125580,16770,16750,16770,16750,1110
+20250418,120000,8879511330,16760,16760,16770,16750,1911
+20250418,115900,8847481270,16760,16770,16770,16760,370
+20250418,115800,8841279120,16770,16770,16770,16770,141
+20250418,115700,8838914550,16760,16770,16770,16760,283
+20250418,115600,8834170320,16760,16760,16770,16760,709
+20250418,115500,8822285830,16770,16760,16770,16760,179
+20250418,115400,8819284830,16770,16770,16770,16760,1679
+20250418,115300,8791128440,16760,16760,16770,16760,887
+20250418,115200,8776255030,16770,16770,16770,16760,166
+20250418,115100,8773471230,16770,16760,16770,16750,221
+20250418,115000,8769767280,16760,16750,16760,16750,626
+20250418,114900,8759277960,16760,16760,16770,16750,996
+20250418,114800,8742583720,16760,16760,16770,16750,1501
+20250418,114700,8717417290,16760,16760,16760,16750,231
+20250418,114600,8713546170,16760,16760,16760,16750,149
+20250418,114500,8711049830,16755,16760,16760,16750,216
+20250418,114400,8707430105,16760,16760,16760,16750,1062
+20250418,114300,8689641385,16760,16760,16760,16750,365
+20250418,114200,8683526915,16760,16750,16760,16740,1229
+20250418,114100,8662939765,16750,16750,16760,16750,717
+20250418,114000,8650929815,16750,16740,16750,16740,1569
+20250418,113900,8624652015,16740,16750,16750,16740,119
+20250418,113800,8622659195,16750,16750,16750,16740,381
+20250418,113700,8616278895,16750,16750,16750,16740,239
+20250418,113600,8612277745,16750,16750,16760,16740,1438
+20250418,113500,8588190855,16750,16750,16750,16740,208
+20250418,113400,8584707305,16750,16740,16750,16740,2084
+20250418,113300,8549800605,16750,16730,16750,16730,196
+20250418,113200,8546517635,16740,16740,16750,16730,1393
+20250418,113100,8523199565,16740,16740,16740,16730,1120
+20250418,113000,8504459995,16740,16760,16760,16730,1433
+20250418,112900,8480474055,16760,16750,16760,16750,2042
+20250418,112800,8446268385,16750,16760,16770,16750,915
+20250418,112700,8430931675,16760,16750,16780,16750,2449
+20250418,112600,8389876905,16750,16740,16760,16740,2520
+20250418,112500,8347665200,16750,16750,16750,16740,187
+20250418,112400,8344534370,16750,16750,16750,16740,2515
+20250418,112300,8302411040,16750,16750,16750,16740,393
+20250418,112200,8295831390,16750,16740,16750,16740,870
+20250418,112100,8281265620,16740,16750,16750,16740,185
+20250418,112000,8278168340,16740,16750,16750,16740,1041
+20250418,111900,8260734360,16750,16730,16750,16730,1285
+20250418,111800,8239223110,16740,16730,16740,16720,1672
+20250418,111700,8211250815,16740,16740,16750,16730,2303
+20250418,111600,8172698275,16750,16750,16750,16740,456
+20250418,111500,8165064665,16740,16735,16750,16735,806
+20250418,111400,8151570960,16740,16740,16750,16730,579
+20250418,111300,8141879110,16740,16740,16750,16730,1095
+20250418,111200,8123547460,16740,16740,16740,16730,1324
+20250418,111100,8101384170,16740,16740,16740,16730,512
+20250418,111000,8092813820,16740,16750,16750,16730,1279
+20250418,110900,8071400310,16740,16750,16750,16740,320
+20250418,110800,8066041540,16750,16750,16750,16740,92
+20250418,110700,8064500970,16750,16740,16750,16740,385
+20250418,110600,8058053390,16750,16750,16750,16740,1311
+20250418,110500,8036103780,16750,16750,16750,16740,1070
+20250418,110400,8018183180,16750,16740,16750,16740,443
+20250418,110300,8010765320,16750,16750,16750,16740,710
+20250418,110200,7998879470,16740,16750,16750,16740,492
+20250418,110100,7990641800,16750,16740,16750,16730,1460
+20250418,110000,7966197530,16740,16740,16740,16730,3308
+20250418,105900,7910821660,16730,16740,16740,16730,1238
+20250418,105800,7890103980,16740,16740,16740,16730,1798
+20250418,105700,7860017600,16740,16740,16740,16730,1181
+20250418,105600,7840252500,16740,16740,16740,16730,878
+20250418,105500,7825554800,16740,16740,16740,16730,1469
+20250418,105400,7800964290,16740,16730,16740,16730,3983
+20250418,105300,7734316090,16730,16720,16730,16720,2232
+20250418,105200,7696994690,16720,16720,16730,16710,1403
+20250418,105100,7673533280,16720,16710,16720,16710,738
+20250418,105000,7661197640,16720,16710,16720,16700,1431
+20250418,104900,7637285270,16720,16720,16720,16710,337
+20250418,104800,7631651820,16710,16730,16730,16710,298
+20250418,104700,7626670230,16730,16720,16730,16720,559
+20250418,104600,7617320610,16720,16730,16730,16720,1436
+20250418,104500,7593308860,16720,16720,16730,16720,158
+20250418,104400,7590667050,16720,16710,16720,16710,412
+20250418,104300,7583780790,16710,16710,16710,16700,3192
+20250418,104200,7530442880,16710,16700,16710,16690,1336
+20250418,104100,7508129980,16700,16700,16710,16690,3316
+20250418,104000,7452729600,16710,16710,16710,16690,188
+20250418,103900,7449589290,16710,16720,16720,16700,1129
+20250418,103800,7430727120,16720,16710,16720,16710,309
+20250418,103700,7425561960,16720,16720,16720,16710,455
+20250418,103600,7417956320,16720,16720,16720,16710,400
+20250418,103500,7411271630,16710,16710,16720,16700,1203
+20250418,103400,7391170640,16720,16700,16720,16700,294
+20250418,103300,7386260020,16700,16700,16730,16690,1994
+20250418,103200,7352947690,16700,16700,16700,16690,272
+20250418,103100,7348406390,16700,16700,16700,16690,421
+20250418,103000,7341377350,16700,16690,16700,16690,297
+20250418,102900,7336418070,16700,16690,16700,16690,67
+20250418,102800,7335299710,16690,16690,16690,16680,1063
+20250418,102700,7317559630,16690,16690,16690,16680,1271
+20250418,102600,7296358220,16690,16695,16700,16690,759
+20250418,102500,7283690450,16700,16690,16700,16690,137
+20250418,102400,7281403390,16690,16690,16700,16690,635
+20250418,102300,7270803880,16690,16690,16700,16680,1726
+20250418,102200,7241997680,16690,16690,16690,16680,261
+20250418,102100,7237641600,16690,16700,16700,16680,1421
+20250418,102000,7213923160,16700,16690,16700,16680,473
+20250418,101900,7206029680,16680,16690,16690,16680,545
+20250418,101800,7196936220,16690,16690,16690,16680,3187
+20250418,101700,7143768105,16690,16700,16700,16690,1625
+20250418,101600,7116641475,16700,16710,16710,16690,1805
+20250418,101500,7086495905,16710,16730,16730,16710,2660
+20250418,101400,7042011485,16740,16730,16740,16730,1010
+20250418,101300,7025113085,16740,16740,16740,16730,753
+20250418,101200,7012510205,16740,16750,16750,16730,878
+20250418,101100,6997812705,16730,16750,16750,16730,728
+20250418,101000,6985624855,16750,16760,16760,16730,5170
+20250418,100900,6899046765,16760,16790,16790,16750,9842
+20250418,100800,6734048185,16790,16790,16800,16790,1038
+20250418,100700,6716616625,16790,16790,16800,16780,7104
+20250418,100600,6597345685,16790,16790,16790,16780,2586
+20250418,100500,6553927065,16790,16790,16790,16770,5954
+20250418,100400,6453987685,16790,16790,16790,16780,1060
+20250418,100300,6436195315,16790,16800,16800,16770,2108
+20250418,100200,6400814115,16800,16790,16800,16790,1694
+20250418,100100,6372356025,16790,16790,16800,16790,1083
+20250418,100000,6354165865,16790,16800,16810,16740,9497
+20250418,095900,6194713835,16810,16820,16820,16800,5345
+20250418,095800,6104866095,16820,16800,16820,16800,8385
+20250418,095700,5963917385,16800,16810,16810,16800,2024
+20250418,095600,5929902735,16810,16800,16810,16800,2457
+20250418,095500,5888612685,16800,16810,16820,16800,1978
+20250418,095400,5855364535,16810,16810,16820,16800,6007
+20250418,095300,5754383440,16810,16810,16820,16790,17420
+20250418,095200,5461565030,16800,16810,16810,16800,6733
+20250418,095100,5348443870,16810,16800,16810,16800,1988
+20250418,095000,5315027780,16790,16780,16810,16780,6883
+20250418,094900,5199454990,16780,16790,16790,16780,7867
+20250418,094800,5067378430,16790,16800,16800,16790,12905
+20250418,094700,4850611480,16790,16780,16800,16780,1710
+20250418,094600,4821902600,16780,16800,16800,16770,2320
+20250418,094500,4782950860,16800,16800,16800,16790,4025
+20250418,094400,4715335510,16800,16790,16820,16780,1623
+20250418,094300,4688060740,16790,16790,16820,16780,21503
+20250418,094200,4326641690,16790,16780,16790,16775,3309
+20250418,094100,4271107430,16770,16790,16790,16770,1435
+20250418,094000,4247027970,16790,16810,16820,16790,7511
+20250418,093900,4120805790,16820,16790,16820,16780,4607
+20250418,093800,4043376660,16790,16810,16810,16790,6083
+20250418,093700,3941179730,16800,16810,16810,16800,6384
+20250418,093600,3833898250,16810,16800,16820,16790,11136
+20250418,093500,3646738660,16800,16790,16800,16780,5745
+20250418,093400,3550275890,16790,16780,16790,16770,10555
+20250418,093300,3373204375,16780,16760,16780,16760,20490
+20250418,093200,3029608885,16760,16750,16760,16750,5205
+20250418,093100,2942391425,16750,16750,16750,16720,8766
+20250418,093000,2795606575,16740,16720,16750,16720,5414
+20250418,092900,2705016605,16710,16710,16740,16710,17225
+20250418,092800,2416934885,16710,16690,16710,16680,10935
+20250418,092700,2234338325,16690,16680,16690,16680,744
+20250418,092600,2221922005,16680,16690,16700,16680,939
+20250418,092500,2206251325,16690,16680,16690,16680,1438
+20250418,092400,2182264395,16680,16700,16700,16680,411
+20250418,092300,2175406705,16690,16700,16710,16690,1360
+20250418,092200,2152697555,16700,16700,16700,16690,7425
+20250418,092100,2028719125,16710,16690,16710,16680,12795
+20250418,092000,1815021595,16680,16680,16700,16670,3011
+20250418,091900,1764782005,16680,16680,16700,16680,5780
+20250418,091800,1668318165,16680,16680,16690,16680,5290
+20250418,091700,1580080835,16660,16670,16680,16660,3683
+20250418,091600,1518681475,16670,16670,16680,16660,2411
+20250418,091500,1478497135,16680,16650,16680,16650,9890
+20250418,091400,1313653035,16650,16640,16650,16630,3024
+20250418,091300,1263333455,16650,16650,16670,16630,9132
+20250418,091200,1111275915,16640,16630,16650,16550,10993
+20250418,091100,928860825,16630,16630,16650,16610,6348
+20250418,091000,823290705,16630,16620,16650,16610,1232
+20250418,090900,802807605,16620,16590,16650,16590,8110
+20250418,090800,668015035,16590,16580,16600,16580,1763
+20250418,090700,638775095,16580,16590,16590,16570,1265
+20250418,090600,617801005,16600,16600,16610,16590,3753
+20250418,090500,555518400,16600,16610,16620,16590,4904
+20250418,090400,474082800,16610,16570,16610,16570,5640
+20250418,090300,380529970,16570,16580,16580,16550,1156
+20250418,090200,361381170,16580,16540,16580,16540,2970
+20250418,090100,312175410,16540,16540,16570,16530,4119
+20250418,090000,243999680,16530,16520,16530,16480,14784

316140/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
+20250418,161056,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16780,280,2,1.70,15492323050,924766,72.61,16520,16820,16480,21450,11550,16500,16752.69,45.23,0,98949,16633,16566,16473,16406,16313,16600,16440,38027,4950,5000,12540,10,1,742591501,124607,4.05,0.37,12,0.12,4144.00,45964.00,17500,20250219,-4.11,13150,20240415,27.60,17500,-4.11,20250219,15010,11.79,20250409,17500,-4.11,20250219,13200,27.12,20240418,0.11,Y,316140,5000,38026 억,,335851180,N,N,74051,N,00,N
+20250418,151111,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16770,270,2,1.64,14337828280,855977,67.21,16520,16820,16480,21450,11550,16500,16750.25,45.23,0,104800,16633,16566,16473,16406,16313,16600,16440,38027,4950,5000,12540,10,1,742591501,124533,4.05,0.36,12,0.12,4144.00,45964.00,17500,20250219,-4.17,13150,20240415,27.53,17500,-4.17,20250219,15010,11.73,20250409,17500,-4.17,20250219,13200,27.05,20240418,0.11,Y,316140,5000,38026 억,,335851180,N,N,30758,N,00,N
+20250418,141116,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16800,300,2,1.82,12395870205,740261,58.12,16520,16820,16480,21450,11550,16500,16745.27,45.23,0,117799,16633,16566,16473,16406,16313,16600,16440,38027,4950,5000,12540,10,1,742591501,124755,4.05,0.37,12,0.10,4144.00,45964.00,17500,20250219,-4.00,13150,20240415,27.76,17500,-4.00,20250219,15010,11.93,20250409,17500,-4.00,20250219,13200,27.27,20240418,0.11,Y,316140,5000,38026 억,,335851180,N,N,30758,N,00,N
+20250418,131112,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16760,260,2,1.58,10197760195,609260,47.84,16520,16820,16480,21450,11550,16500,16737.94,45.23,0,121905,16633,16566,16473,16406,16313,16600,16440,38027,4950,5000,12540,10,1,742591501,124458,4.04,0.36,12,0.08,4144.00,45964.00,17500,20250219,-4.23,13150,20240415,27.45,17500,-4.23,20250219,15010,11.66,20250409,17500,-4.23,20250219,13200,26.97,20240418,0.11,Y,316140,5000,38026 억,,335851180,N,N,30758,N,00,N
+20250418,121109,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16770,270,2,1.64,9061048625,541502,42.52,16520,16820,16480,21450,11550,16500,16733.18,45.23,0,104939,16633,16566,16473,16406,16313,16600,16440,38027,4950,5000,12540,10,1,742591501,124533,4.05,0.36,12,0.07,4144.00,45964.00,17500,20250219,-4.17,13150,20240415,27.53,17500,-4.17,20250219,15010,11.73,20250409,17500,-4.17,20250219,13200,27.05,20240418,0.11,Y,316140,5000,38026 억,,335851180,N,N,30758,N,00,N
+20250418,111114,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16740,240,2,1.45,8093851700,483772,37.98,16520,16820,16480,21450,11550,16500,16730.72,45.23,0,95033,16633,16566,16473,16406,16313,16600,16440,38027,4950,5000,12540,10,1,742591501,124310,4.04,0.36,12,0.07,4144.00,45964.00,17500,20250219,-4.34,13150,20240415,27.30,17500,-4.34,20250219,15010,11.53,20250409,17500,-4.34,20250219,13200,26.82,20240418,0.11,Y,316140,5000,38026 억,,335851180,N,N,30758,N,00,N
+20250418,101115,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16740,240,2,1.45,6985658345,417481,32.78,16520,16820,16480,21450,11550,16500,16732.88,45.23,0,99619,16633,16566,16473,16406,16313,16600,16440,38027,4950,5000,12540,10,1,742591501,124310,4.04,0.36,12,0.06,4144.00,45964.00,17500,20250219,-4.34,13150,20240415,27.30,17500,-4.34,20250219,15010,11.53,20250409,17500,-4.34,20250219,13200,26.82,20240418,0.11,Y,316140,5000,38026 억,,335851180,N,N,30758,N,00,N
+20250418,091121,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16620,120,2,0.73,869261085,52462,4.12,16520,16650,16480,21450,11550,16500,16569.35,45.23,0,14205,16633,16566,16473,16406,16313,16600,16440,38027,4950,5000,12540,10,1,742591501,123419,4.01,0.36,12,0.01,4144.00,45964.00,17500,20250219,-5.03,13150,20240415,26.39,17500,-5.03,20250219,15010,10.73,20250409,17500,-5.03,20250219,13200,25.91,20240418,0.11,Y,316140,5000,38026 억,,335851180,N,N,30758,N,00,N
 20250417,161103,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16500,60,2,0.36,20979982810,1273612,115.68,16440,16540,16380,21350,11510,16440,16472.82,45.25,0,59386,16560,16500,16400,16340,16240,16530,16370,38027,4910,5000,12490,10,1,742591501,122528,3.98,0.36,12,0.17,4144.00,45964.00,17500,20250219,-5.71,13150,20240415,25.48,17500,-5.71,20250219,15010,9.93,20250409,17500,-5.71,20250219,13170,25.28,20240417,0.11,Y,316140,5000,38026 억,,335999653,N,N,30741,N,00,N
 20250417,151115,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16520,80,2,0.49,16794223775,1019961,92.64,16440,16540,16380,21350,11510,16440,16465.55,45.25,0,64601,16560,16500,16400,16340,16240,16530,16370,38027,4910,5000,12490,10,1,742591501,122676,3.99,0.36,12,0.14,4144.00,45964.00,17500,20250219,-5.60,13150,20240415,25.63,17500,-5.60,20250219,15010,10.06,20250409,17500,-5.60,20250219,13170,25.44,20240417,0.11,Y,316140,5000,38026 억,,335999653,N,N,70386,N,00,N
 20250417,141117,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16460,20,2,0.12,12943190595,786601,71.45,16440,16490,16380,21350,11510,16440,16454.58,45.25,0,26409,16560,16500,16400,16340,16240,16530,16370,38027,4910,5000,12490,10,1,742591501,122231,3.97,0.36,12,0.11,4144.00,45964.00,17500,20250219,-5.94,13150,20240415,25.17,17500,-5.94,20250219,15010,9.66,20250409,17500,-5.94,20250219,13170,24.98,20240417,0.11,Y,316140,5000,38026 억,,335999653,N,N,70386,N,00,N

316140/shorts/shorts-20250401.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250416,764874,742591501,12574528560,12208204276440,0.10
 20250415,764874,742591501,12551582340,12185926531410,0.10
 20250414,766109,742591501,12280727270,11903741761030,0.10
 20250411,766109,742591501,12158149830,11784927120870,0.10