Update 2025-04-19 11201 candle_day

416180/day/candle-day-250.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250418,29550,29500,30000,29000,16460,486444225,00,0.00,N,3,0,
 20250417,29550,29000,30400,29000,34109,1016266100,00,0.00,N,2,300,
 20250416,29250,30600,30900,29200,81640,2453360950,00,0.00,N,2,650,
 20250415,28600,28000,28650,27550,20621,581246500,00,0.00,N,2,800,

416180/min/candle-20250418.csv

@@ -0,0 +1,734 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250418,211200,486414675,29550,29550,29550,29550,870
+20250418,211100,486414675,29550,29550,29550,29550,0
+20250418,211000,486414675,29550,29550,29550,29550,0
+20250418,210900,486414675,29550,29550,29550,29550,0
+20250418,210800,486414675,29550,29550,29550,29550,0
+20250418,210700,486414675,29550,29550,29550,29550,0
+20250418,210600,486414675,29550,29550,29550,29550,0
+20250418,210500,486414675,29550,29550,29550,29550,0
+20250418,210400,486414675,29550,29550,29550,29550,0
+20250418,210300,486414675,29550,29550,29550,29550,0
+20250418,210200,486414675,29550,29550,29550,29550,0
+20250418,210100,486414675,29550,29550,29550,29550,0
+20250418,210000,486414675,29550,29550,29550,29550,0
+20250418,205900,486414675,29550,29550,29550,29550,0
+20250418,205800,486414675,29550,29550,29550,29550,0
+20250418,205700,486414675,29550,29550,29550,29550,0
+20250418,205600,486414675,29550,29550,29550,29550,0
+20250418,205500,486414675,29550,29550,29550,29550,0
+20250418,205400,486414675,29550,29550,29550,29550,0
+20250418,205300,486414675,29550,29550,29550,29550,0
+20250418,205200,486414675,29550,29550,29550,29550,0
+20250418,205100,486414675,29550,29550,29550,29550,0
+20250418,205000,486414675,29550,29550,29550,29550,0
+20250418,204900,486414675,29550,29550,29550,29550,0
+20250418,204800,486414675,29550,29550,29550,29550,0
+20250418,204700,486414675,29550,29550,29550,29550,0
+20250418,204600,486414675,29550,29550,29550,29550,0
+20250418,204500,486414675,29550,29550,29550,29550,0
+20250418,204400,486414675,29550,29550,29550,29550,0
+20250418,204300,486414675,29550,29550,29550,29550,0
+20250418,204200,486414675,29550,29550,29550,29550,870
+20250418,204100,486414675,29550,29550,29550,29550,0
+20250418,204000,486414675,29550,29550,29550,29550,0
+20250418,203900,486414675,29550,29550,29550,29550,0
+20250418,203800,486414675,29550,29550,29550,29550,0
+20250418,203700,486414675,29550,29550,29550,29550,0
+20250418,203600,486414675,29550,29550,29550,29550,0
+20250418,203500,486414675,29550,29550,29550,29550,0
+20250418,203400,486414675,29550,29550,29550,29550,0
+20250418,203300,486414675,29550,29550,29550,29550,0
+20250418,203200,486414675,29550,29550,29550,29550,0
+20250418,203100,486414675,29550,29550,29550,29550,0
+20250418,203000,486414675,29550,29550,29550,29550,0
+20250418,202900,486414675,29550,29550,29550,29550,0
+20250418,202800,486414675,29550,29550,29550,29550,0
+20250418,202700,486414675,29550,29550,29550,29550,0
+20250418,202600,486414675,29550,29550,29550,29550,0
+20250418,202500,486414675,29550,29550,29550,29550,0
+20250418,202400,486414675,29550,29550,29550,29550,0
+20250418,202300,486414675,29550,29550,29550,29550,0
+20250418,202200,486414675,29550,29550,29550,29550,0
+20250418,202100,486414675,29550,29550,29550,29550,0
+20250418,202000,486414675,29550,29550,29550,29550,0
+20250418,201900,486414675,29550,29550,29550,29550,0
+20250418,201800,486414675,29550,29550,29550,29550,0
+20250418,201700,486414675,29550,29550,29550,29550,0
+20250418,201600,486414675,29550,29550,29550,29550,0
+20250418,201500,486414675,29550,29550,29550,29550,0
+20250418,201400,486414675,29550,29550,29550,29550,0
+20250418,201300,486414675,29550,29550,29550,29550,0
+20250418,201200,486414675,29550,29550,29550,29550,870
+20250418,201100,486414675,29550,29550,29550,29550,0
+20250418,201000,486414675,29550,29550,29550,29550,0
+20250418,200900,486414675,29550,29550,29550,29550,0
+20250418,200800,486414675,29550,29550,29550,29550,0
+20250418,200700,486414675,29550,29550,29550,29550,0
+20250418,200600,486414675,29550,29550,29550,29550,0
+20250418,200500,486414675,29550,29550,29550,29550,0
+20250418,200400,486414675,29550,29550,29550,29550,0
+20250418,200300,486414675,29550,29550,29550,29550,0
+20250418,200200,486414675,29550,29550,29550,29550,0
+20250418,200100,486414675,29550,29550,29550,29550,0
+20250418,200000,486414675,29550,29550,29550,29550,0
+20250418,195900,486414675,29550,29550,29550,29550,0
+20250418,195800,486414675,29550,29550,29550,29550,0
+20250418,195700,486414675,29550,29550,29550,29550,0
+20250418,195600,486414675,29550,29550,29550,29550,0
+20250418,195500,486414675,29550,29550,29550,29550,0
+20250418,195400,486414675,29550,29550,29550,29550,0
+20250418,195300,486414675,29550,29550,29550,29550,0
+20250418,195200,486414675,29550,29550,29550,29550,0
+20250418,195100,486414675,29550,29550,29550,29550,0
+20250418,195000,486414675,29550,29550,29550,29550,0
+20250418,194900,486414675,29550,29550,29550,29550,0
+20250418,194800,486414675,29550,29550,29550,29550,0
+20250418,194700,486414675,29550,29550,29550,29550,0
+20250418,194600,486414675,29550,29550,29550,29550,0
+20250418,194500,486414675,29550,29550,29550,29550,0
+20250418,194400,486414675,29550,29550,29550,29550,0
+20250418,194300,486414675,29550,29550,29550,29550,0
+20250418,194200,486414675,29550,29550,29550,29550,870
+20250418,194100,486414675,29550,29550,29550,29550,0
+20250418,194000,486414675,29550,29550,29550,29550,0
+20250418,193900,486414675,29550,29550,29550,29550,0
+20250418,193800,486414675,29550,29550,29550,29550,0
+20250418,193700,486414675,29550,29550,29550,29550,0
+20250418,193600,486414675,29550,29550,29550,29550,0
+20250418,193500,486414675,29550,29550,29550,29550,0
+20250418,193400,486414675,29550,29550,29550,29550,0
+20250418,193300,486414675,29550,29550,29550,29550,0
+20250418,193200,486414675,29550,29550,29550,29550,0
+20250418,193100,486414675,29550,29550,29550,29550,0
+20250418,193000,486414675,29550,29550,29550,29550,0
+20250418,192900,486414675,29550,29550,29550,29550,0
+20250418,192800,486414675,29550,29550,29550,29550,0
+20250418,192700,486414675,29550,29550,29550,29550,0
+20250418,192600,486414675,29550,29550,29550,29550,0
+20250418,192500,486414675,29550,29550,29550,29550,0
+20250418,192400,486414675,29550,29550,29550,29550,0
+20250418,192300,486414675,29550,29550,29550,29550,0
+20250418,192200,486414675,29550,29550,29550,29550,0
+20250418,192100,486414675,29550,29550,29550,29550,0
+20250418,192000,486414675,29550,29550,29550,29550,0
+20250418,191900,486414675,29550,29550,29550,29550,0
+20250418,191800,486414675,29550,29550,29550,29550,0
+20250418,191700,486414675,29550,29550,29550,29550,0
+20250418,191600,486414675,29550,29550,29550,29550,0
+20250418,191500,486414675,29550,29550,29550,29550,0
+20250418,191400,486414675,29550,29550,29550,29550,0
+20250418,191300,486414675,29550,29550,29550,29550,0
+20250418,191200,486414675,29550,29550,29550,29550,870
+20250418,191100,486414675,29550,29550,29550,29550,0
+20250418,191000,486414675,29550,29550,29550,29550,0
+20250418,190900,486414675,29550,29550,29550,29550,0
+20250418,190800,486414675,29550,29550,29550,29550,0
+20250418,190700,486414675,29550,29550,29550,29550,0
+20250418,190600,486414675,29550,29550,29550,29550,0
+20250418,190500,486414675,29550,29550,29550,29550,0
+20250418,190400,486414675,29550,29550,29550,29550,0
+20250418,190300,486414675,29550,29550,29550,29550,0
+20250418,190200,486414675,29550,29550,29550,29550,0
+20250418,190100,486414675,29550,29550,29550,29550,0
+20250418,190000,486414675,29550,29550,29550,29550,0
+20250418,185900,486414675,29550,29550,29550,29550,0
+20250418,185800,486414675,29550,29550,29550,29550,0
+20250418,185700,486414675,29550,29550,29550,29550,0
+20250418,185600,486414675,29550,29550,29550,29550,0
+20250418,185500,486414675,29550,29550,29550,29550,0
+20250418,185400,486414675,29550,29550,29550,29550,0
+20250418,185300,486414675,29550,29550,29550,29550,0
+20250418,185200,486414675,29550,29550,29550,29550,0
+20250418,185100,486414675,29550,29550,29550,29550,0
+20250418,185000,486414675,29550,29550,29550,29550,0
+20250418,184900,486414675,29550,29550,29550,29550,0
+20250418,184800,486414675,29550,29550,29550,29550,0
+20250418,184700,486414675,29550,29550,29550,29550,0
+20250418,184600,486414675,29550,29550,29550,29550,0
+20250418,184500,486414675,29550,29550,29550,29550,0
+20250418,184400,486414675,29550,29550,29550,29550,0
+20250418,184300,486414675,29550,29550,29550,29550,0
+20250418,184200,486414675,29550,29550,29550,29550,870
+20250418,184100,486414675,29550,29550,29550,29550,0
+20250418,184000,486414675,29550,29550,29550,29550,0
+20250418,183900,486414675,29550,29550,29550,29550,0
+20250418,183800,486414675,29550,29550,29550,29550,0
+20250418,183700,486414675,29550,29550,29550,29550,0
+20250418,183600,486414675,29550,29550,29550,29550,0
+20250418,183500,486414675,29550,29550,29550,29550,0
+20250418,183400,486414675,29550,29550,29550,29550,0
+20250418,183300,486414675,29550,29550,29550,29550,0
+20250418,183200,486414675,29550,29550,29550,29550,0
+20250418,183100,486414675,29550,29550,29550,29550,0
+20250418,183000,486414675,29550,29550,29550,29550,0
+20250418,182900,486414675,29550,29550,29550,29550,0
+20250418,182800,486414675,29550,29550,29550,29550,0
+20250418,182700,486414675,29550,29550,29550,29550,0
+20250418,182600,486414675,29550,29550,29550,29550,0
+20250418,182500,486414675,29550,29550,29550,29550,0
+20250418,182400,486414675,29550,29550,29550,29550,0
+20250418,182300,486414675,29550,29550,29550,29550,0
+20250418,182200,486414675,29550,29550,29550,29550,0
+20250418,182100,486414675,29550,29550,29550,29550,0
+20250418,182000,486414675,29550,29550,29550,29550,0
+20250418,181900,486414675,29550,29550,29550,29550,0
+20250418,181800,486414675,29550,29550,29550,29550,0
+20250418,181700,486414675,29550,29550,29550,29550,0
+20250418,181600,486414675,29550,29550,29550,29550,0
+20250418,181500,486414675,29550,29550,29550,29550,0
+20250418,181400,486414675,29550,29550,29550,29550,0
+20250418,181300,486414675,29550,29550,29550,29550,0
+20250418,181200,486414675,29550,29550,29550,29550,870
+20250418,181100,486414675,29550,29550,29550,29550,0
+20250418,181000,486414675,29550,29550,29550,29550,0
+20250418,180900,486414675,29550,29550,29550,29550,0
+20250418,180800,486414675,29550,29550,29550,29550,0
+20250418,180700,486414675,29550,29550,29550,29550,0
+20250418,180600,486414675,29550,29550,29550,29550,0
+20250418,180500,486414675,29550,29550,29550,29550,0
+20250418,180400,486414675,29550,29550,29550,29550,0
+20250418,180300,486414675,29550,29550,29550,29550,0
+20250418,180200,486414675,29550,29550,29550,29550,0
+20250418,180100,486414675,29550,29550,29550,29550,0
+20250418,180000,486414675,29550,29550,29550,29550,0
+20250418,175900,486414675,29550,29550,29550,29550,0
+20250418,175800,486414675,29550,29550,29550,29550,0
+20250418,175700,486414675,29550,29550,29550,29550,0
+20250418,175600,486414675,29550,29550,29550,29550,0
+20250418,175500,486414675,29550,29550,29550,29550,0
+20250418,175400,486414675,29550,29550,29550,29550,0
+20250418,175300,486414675,29550,29550,29550,29550,0
+20250418,175200,486414675,29550,29550,29550,29550,0
+20250418,175100,486414675,29550,29550,29550,29550,0
+20250418,175000,486414675,29550,29550,29550,29550,0
+20250418,174900,486414675,29550,29550,29550,29550,0
+20250418,174800,486414675,29550,29550,29550,29550,0
+20250418,174700,486414675,29550,29550,29550,29550,0
+20250418,174600,486414675,29550,29550,29550,29550,0
+20250418,174500,486414675,29550,29550,29550,29550,0
+20250418,174400,486414675,29550,29550,29550,29550,0
+20250418,174300,486414675,29550,29550,29550,29550,0
+20250418,174200,486414675,29550,29550,29550,29550,870
+20250418,174100,486414675,29550,29550,29550,29550,0
+20250418,174000,486414675,29550,29550,29550,29550,0
+20250418,173900,486414675,29550,29550,29550,29550,0
+20250418,173800,486414675,29550,29550,29550,29550,0
+20250418,173700,486414675,29550,29550,29550,29550,0
+20250418,173600,486414675,29550,29550,29550,29550,0
+20250418,173500,486414675,29550,29550,29550,29550,0
+20250418,173400,486414675,29550,29550,29550,29550,0
+20250418,173300,486414675,29550,29550,29550,29550,0
+20250418,173200,486414675,29550,29550,29550,29550,0
+20250418,173100,486414675,29550,29550,29550,29550,0
+20250418,173000,486414675,29550,29550,29550,29550,0
+20250418,172900,486414675,29550,29550,29550,29550,0
+20250418,172800,486414675,29550,29550,29550,29550,0
+20250418,172700,486414675,29550,29550,29550,29550,0
+20250418,172600,486414675,29550,29550,29550,29550,0
+20250418,172500,486414675,29550,29550,29550,29550,0
+20250418,172400,486414675,29550,29550,29550,29550,0
+20250418,172300,486414675,29550,29550,29550,29550,0
+20250418,172200,486414675,29550,29550,29550,29550,0
+20250418,172100,486414675,29550,29550,29550,29550,0
+20250418,172000,486414675,29550,29550,29550,29550,0
+20250418,171900,486414675,29550,29550,29550,29550,0
+20250418,171800,486414675,29550,29550,29550,29550,0
+20250418,171700,486414675,29550,29550,29550,29550,0
+20250418,171600,486414675,29550,29550,29550,29550,0
+20250418,171500,486414675,29550,29550,29550,29550,0
+20250418,171400,486414675,29550,29550,29550,29550,0
+20250418,171300,486414675,29550,29550,29550,29550,0
+20250418,171200,486414675,29550,29550,29550,29550,870
+20250418,171100,486414675,29550,29550,29550,29550,0
+20250418,171000,486414675,29550,29550,29550,29550,0
+20250418,170900,486414675,29550,29550,29550,29550,0
+20250418,170800,486414675,29550,29550,29550,29550,0
+20250418,170700,486414675,29550,29550,29550,29550,0
+20250418,170600,486414675,29550,29550,29550,29550,0
+20250418,170500,486414675,29550,29550,29550,29550,0
+20250418,170400,486414675,29550,29550,29550,29550,0
+20250418,170300,486414675,29550,29550,29550,29550,0
+20250418,170200,486414675,29550,29550,29550,29550,0
+20250418,170100,486414675,29550,29550,29550,29550,0
+20250418,170000,486414675,29550,29550,29550,29550,0
+20250418,165900,486414675,29550,29550,29550,29550,0
+20250418,165800,486414675,29550,29550,29550,29550,0
+20250418,165700,486414675,29550,29550,29550,29550,0
+20250418,165600,486414675,29550,29550,29550,29550,0
+20250418,165500,486414675,29550,29550,29550,29550,0
+20250418,165400,486414675,29550,29550,29550,29550,0
+20250418,165300,486414675,29550,29550,29550,29550,0
+20250418,165200,486414675,29550,29550,29550,29550,0
+20250418,165100,486414675,29550,29550,29550,29550,0
+20250418,165000,486414675,29550,29550,29550,29550,0
+20250418,164900,486414675,29550,29550,29550,29550,0
+20250418,164800,486414675,29550,29550,29550,29550,0
+20250418,164700,486414675,29550,29550,29550,29550,0
+20250418,164600,486414675,29550,29550,29550,29550,0
+20250418,164500,486414675,29550,29550,29550,29550,0
+20250418,164400,486414675,29550,29550,29550,29550,0
+20250418,164300,486414675,29550,29550,29550,29550,0
+20250418,164200,486414675,29550,29550,29550,29550,870
+20250418,164100,486414675,29550,29550,29550,29550,0
+20250418,164000,486414675,29550,29550,29550,29550,0
+20250418,163900,486414675,29550,29550,29550,29550,0
+20250418,163800,486414675,29550,29550,29550,29550,0
+20250418,163700,486414675,29550,29550,29550,29550,0
+20250418,163600,486414675,29550,29550,29550,29550,0
+20250418,163500,486414675,29550,29550,29550,29550,0
+20250418,163400,486414675,29550,29550,29550,29550,0
+20250418,163300,486414675,29550,29550,29550,29550,0
+20250418,163200,486414675,29550,29550,29550,29550,0
+20250418,163100,486414675,29550,29550,29550,29550,0
+20250418,163000,486414675,29550,29550,29550,29550,0
+20250418,162900,486414675,29550,29550,29550,29550,0
+20250418,162800,486414675,29550,29550,29550,29550,0
+20250418,162700,486414675,29550,29550,29550,29550,0
+20250418,162600,486414675,29550,29550,29550,29550,0
+20250418,162500,486414675,29550,29550,29550,29550,0
+20250418,162400,486414675,29550,29550,29550,29550,0
+20250418,162300,486414675,29550,29550,29550,29550,0
+20250418,162200,486414675,29550,29550,29550,29550,0
+20250418,162100,486414675,29550,29550,29550,29550,0
+20250418,162000,486414675,29550,29550,29550,29550,0
+20250418,161900,486414675,29550,29550,29550,29550,0
+20250418,161800,486414675,29550,29550,29550,29550,0
+20250418,161700,486414675,29550,29550,29550,29550,0
+20250418,161600,486414675,29550,29550,29550,29550,0
+20250418,161500,486414675,29550,29550,29550,29550,0
+20250418,161400,486414675,29550,29550,29550,29550,0
+20250418,161300,486414675,29550,29550,29550,29550,0
+20250418,161200,486414675,29550,29550,29550,29550,870
+20250418,161100,486414675,29550,29550,29550,29550,0
+20250418,161000,486414675,29550,29550,29550,29550,0
+20250418,160900,486414675,29550,29550,29550,29550,0
+20250418,160800,486414675,29550,29550,29550,29550,0
+20250418,160700,486414675,29550,29550,29550,29550,0
+20250418,160600,486414675,29550,29550,29550,29550,0
+20250418,160500,486414675,29550,29550,29550,29550,0
+20250418,160400,486414675,29550,29550,29550,29550,0
+20250418,160300,486414675,29550,29550,29550,29550,0
+20250418,160200,486414675,29550,29550,29550,29550,0
+20250418,160100,486414675,29550,29550,29550,29550,0
+20250418,160000,486414675,29550,29550,29550,29550,0
+20250418,155900,486414675,29550,29550,29550,29550,0
+20250418,155800,486414675,29550,29550,29550,29550,0
+20250418,155700,486414675,29550,29550,29550,29550,0
+20250418,155600,486414675,29550,29550,29550,29550,0
+20250418,155500,486414675,29550,29550,29550,29550,0
+20250418,155400,486414675,29550,29550,29550,29550,0
+20250418,155300,486414675,29550,29550,29550,29550,0
+20250418,155200,486414675,29550,29550,29550,29550,0
+20250418,155100,486414675,29550,29550,29550,29550,0
+20250418,155000,486414675,29550,29550,29550,29550,0
+20250418,154900,486414675,29550,29550,29550,29550,0
+20250418,154800,486414675,29550,29550,29550,29550,0
+20250418,154700,486414675,29550,29550,29550,29550,0
+20250418,154600,486414675,29550,29550,29550,29550,0
+20250418,154500,486414675,29550,29550,29550,29550,0
+20250418,154400,486414675,29550,29550,29550,29550,0
+20250418,154300,486414675,29550,29550,29550,29550,0
+20250418,154200,486414675,29550,29550,29550,29550,870
+20250418,154100,486414675,29550,29550,29550,29550,0
+20250418,154000,486414675,29550,29550,29550,29550,0
+20250418,153900,486414675,29550,29550,29550,29550,0
+20250418,153800,486414675,29550,29550,29550,29550,0
+20250418,153700,486414675,29550,29550,29550,29550,0
+20250418,153600,486414675,29550,29550,29550,29550,0
+20250418,153500,486414675,29550,29550,29550,29550,0
+20250418,153400,486414675,29550,29550,29550,29550,0
+20250418,153300,486414675,29550,29550,29550,29550,0
+20250418,153200,486414675,29550,29550,29550,29550,0
+20250418,153100,486414675,29550,29550,29550,29550,0
+20250418,153000,486414675,29550,29550,29550,29550,870
+20250418,152900,460706175,29600,29600,29600,29600,0
+20250418,152800,460706175,29600,29600,29600,29600,0
+20250418,152700,460706175,29600,29600,29600,29600,0
+20250418,152600,460706175,29600,29600,29600,29600,0
+20250418,152500,460706175,29600,29600,29600,29600,0
+20250418,152400,460706175,29600,29600,29600,29600,0
+20250418,152300,460706175,29600,29600,29600,29600,0
+20250418,152200,460706175,29600,29600,29600,29600,0
+20250418,152100,460706175,29600,29600,29600,29600,0
+20250418,152000,460706175,29600,29600,29600,29600,0
+20250418,151900,460706175,29600,29600,29600,29600,8
+20250418,151800,460469375,29500,29550,29550,29500,18
+20250418,151700,459938175,29500,29500,29500,29500,0
+20250418,151600,459938175,29500,29500,29500,29500,0
+20250418,151500,459938175,29500,29500,29500,29500,0
+20250418,151400,459938175,29500,29500,29500,29500,2
+20250418,151300,459879175,29500,29500,29600,29500,13
+20250418,151200,459494675,29550,29500,29550,29500,53
+20250418,151100,457928675,29500,29500,29500,29500,7
+20250418,151000,457722175,29500,29500,29500,29500,0
+20250418,150900,457722175,29500,29500,29500,29500,0
+20250418,150800,457722175,29500,29500,29500,29500,50
+20250418,150700,456247175,29550,29550,29550,29550,0
+20250418,150600,456247175,29550,29550,29550,29550,10
+20250418,150500,455951675,29500,29550,29550,29500,50
+20250418,150400,454474925,29550,29550,29550,29550,0
+20250418,150300,454474925,29550,29550,29550,29550,5
+20250418,150200,454327175,29550,29550,29550,29550,0
+20250418,150100,454327175,29550,29550,29550,29550,33
+20250418,150000,453352025,29550,29550,29550,29550,46
+20250418,145900,451992725,29550,29550,29550,29550,0
+20250418,145800,451992725,29550,29550,29550,29550,6
+20250418,145700,451815425,29550,29550,29550,29550,37
+20250418,145600,450722075,29550,29600,29600,29550,197
+20250418,145500,444898275,29550,29550,29550,29550,73
+20250418,145400,442741125,29550,29550,29550,29550,20
+20250418,145300,442150125,29550,29550,29550,29550,88
+20250418,145200,439549725,29550,29550,29550,29550,103
+20250418,145100,436506075,29550,29550,29550,29550,4
+20250418,145000,436387875,29500,29550,29550,29500,50
+20250418,144900,434912525,29550,29550,29550,29550,0
+20250418,144800,434912525,29550,29550,29550,29550,0
+20250418,144700,434912525,29550,29550,29550,29550,14
+20250418,144600,434498825,29600,29550,29600,29550,11
+20250418,144500,434173725,29600,29600,29600,29600,0
+20250418,144400,434173725,29600,29600,29600,29600,0
+20250418,144300,434173725,29600,29600,29600,29600,0
+20250418,144200,434173725,29600,29550,29600,29550,11
+20250418,144100,433848625,29550,29550,29550,29550,222
+20250418,144000,427288525,29550,29550,29550,29550,0
+20250418,143900,427288525,29550,29550,29550,29550,25
+20250418,143800,426549775,29550,29550,29550,29550,0
+20250418,143700,426549775,29550,29550,29550,29550,0
+20250418,143600,426549775,29550,29550,29550,29550,0
+20250418,143500,426549775,29550,29550,29550,29550,26
+20250418,143400,425781475,29600,29600,29600,29600,53
+20250418,143300,424212675,29550,29550,29550,29550,0
+20250418,143200,424212675,29550,29550,29550,29550,100
+20250418,143100,421257675,29600,29600,29600,29600,0
+20250418,143000,421257675,29600,29600,29600,29600,0
+20250418,142900,421257675,29600,29600,29600,29600,0
+20250418,142800,421257675,29600,29600,29600,29600,0
+20250418,142700,421257675,29600,29600,29600,29600,0
+20250418,142600,421257675,29600,29600,29600,29600,0
+20250418,142500,421257675,29600,29600,29600,29600,0
+20250418,142400,421257675,29600,29600,29600,29600,21
+20250418,142300,420636075,29650,29650,29650,29650,1
+20250418,142200,420606425,29600,29600,29600,29600,0
+20250418,142100,420606425,29600,29600,29600,29600,100
+20250418,142000,417646425,29650,29650,29650,29650,0
+20250418,141900,417646425,29650,29650,29650,29650,0
+20250418,141800,417646425,29650,29650,29650,29650,13
+20250418,141700,417260975,29650,29650,29650,29650,0
+20250418,141600,417260975,29650,29650,29650,29650,0
+20250418,141500,417260975,29650,29650,29650,29650,0
+20250418,141400,417260975,29650,29650,29650,29650,1
+20250418,141300,417231325,29600,29600,29600,29600,0
+20250418,141200,417231325,29600,29600,29600,29600,0
+20250418,141100,417231325,29600,29600,29600,29600,100
+20250418,141000,414271325,29650,29650,29650,29650,0
+20250418,140900,414271325,29650,29650,29650,29650,0
+20250418,140800,414271325,29650,29650,29650,29650,60
+20250418,140700,412492325,29650,29650,29650,29650,39
+20250418,140600,411335975,29650,29650,29650,29650,1
+20250418,140500,411306325,29650,29650,29650,29650,0
+20250418,140400,411306325,29650,29650,29650,29650,0
+20250418,140300,411306325,29650,29650,29650,29650,50
+20250418,140200,409823825,29650,29600,29650,29600,6
+20250418,140100,409645975,29600,29600,29600,29600,0
+20250418,140000,409645975,29600,29600,29600,29600,0
+20250418,135900,409645975,29600,29600,29600,29600,2
+20250418,135800,409586775,29600,29600,29600,29600,173
+20250418,135700,404465975,29700,29700,29700,29650,290
+20250418,135600,395867025,29750,29750,29750,29750,37
+20250418,135500,394766275,29800,29800,29800,29800,82
+20250418,135400,392322675,29750,29750,29750,29750,0
+20250418,135300,392322675,29750,29800,29800,29750,205
+20250418,135200,386223875,29750,29750,29750,29750,0
+20250418,135100,386223875,29750,29750,29750,29750,17
+20250418,135000,385718125,29700,29700,29700,29700,11
+20250418,134900,385391425,29700,29700,29700,29700,0
+20250418,134800,385391425,29700,29700,29700,29700,0
+20250418,134700,385391425,29700,29700,29700,29700,30
+20250418,134600,384500425,29800,29800,29800,29800,1
+20250418,134500,384470625,29850,29850,29850,29850,0
+20250418,134400,384470625,29850,29800,29850,29800,119
+20250418,134300,380923475,29850,29850,29850,29850,0
+20250418,134200,380923475,29850,29775,29850,29750,5
+20250418,134100,380774600,29800,29800,29800,29800,13
+20250418,134000,380387200,29850,29850,29850,29850,0
+20250418,133900,380387200,29850,29850,29850,29850,0
+20250418,133800,380387200,29850,29850,29850,29850,0
+20250418,133700,380387200,29850,29850,29850,29850,0
+20250418,133600,380387200,29850,29850,29850,29850,1
+20250418,133500,380357350,29750,29750,29750,29750,5
+20250418,133400,380208600,29850,29850,29850,29850,0
+20250418,133300,380208600,29850,29850,29850,29850,0
+20250418,133200,380208600,29850,29850,29850,29850,0
+20250418,133100,380208600,29850,29850,29850,29850,0
+20250418,133000,380208600,29850,29850,29850,29850,2
+20250418,132900,380148900,29850,29850,29850,29850,0
+20250418,132800,380148900,29850,29650,29850,29650,173
+20250418,132700,375019200,29700,29800,29800,29700,40
+20250418,132600,373829200,29800,29800,29800,29800,1
+20250418,132500,373799400,29800,29800,29800,29800,0
+20250418,132400,373799400,29800,29800,29800,29800,0
+20250418,132300,373799400,29800,29800,29800,29800,17
+20250418,132200,373292800,29800,29800,29800,29800,0
+20250418,132100,373292800,29800,29800,29800,29800,27
+20250418,132000,372488200,29800,29800,29800,29800,0
+20250418,131900,372488200,29800,29750,29800,29750,170
+20250418,131800,367424300,29700,29700,29700,29700,20
+20250418,131700,366830300,29600,29600,29600,29600,0
+20250418,131600,366830300,29600,29600,29600,29600,0
+20250418,131500,366830300,29600,29600,29600,29600,0
+20250418,131400,366830300,29600,29600,29600,29600,0
+20250418,131300,366830300,29600,29600,29600,29600,0
+20250418,131200,366830300,29600,29600,29600,29600,0
+20250418,131100,366830300,29600,29650,29650,29600,112
+20250418,131000,363515050,29800,29750,29800,29750,46
+20250418,130900,362146500,29700,29700,29700,29700,0
+20250418,130800,362146500,29700,29700,29700,29700,65
+20250418,130700,360216000,29600,29600,29600,29600,375
+20250418,130600,349116000,29650,29650,29650,29650,0
+20250418,130500,349116000,29650,29650,29650,29650,0
+20250418,130400,349116000,29650,29650,29650,29650,0
+20250418,130300,349116000,29650,29650,29650,29650,14
+20250418,130200,348700900,29700,29700,29700,29700,0
+20250418,130100,348700900,29700,29700,29700,29700,15
+20250418,130000,348255400,29700,29700,29700,29700,0
+20250418,125900,348255400,29700,29700,29700,29700,0
+20250418,125800,348255400,29700,29700,29700,29700,100
+20250418,125700,345285400,29700,29700,29700,29700,0
+20250418,125600,345285400,29700,29700,29700,29700,9
+20250418,125500,345018100,29700,29700,29700,29700,0
+20250418,125400,345018100,29700,29700,29700,29700,0
+20250418,125300,345018100,29700,29700,29700,29700,0
+20250418,125200,345018100,29700,29700,29700,29700,0
+20250418,125100,345018100,29700,29700,29700,29700,0
+20250418,125000,345018100,29700,29700,29700,29700,95
+20250418,124900,342196600,29650,29650,29650,29650,3
+20250418,124800,342107650,29700,29700,29700,29700,1
+20250418,124700,342077950,29700,29700,29700,29700,4
+20250418,124600,341959150,29700,29700,29700,29700,0
+20250418,124500,341959150,29700,29700,29700,29700,17
+20250418,124400,341454250,29650,29650,29650,29650,40
+20250418,124300,340268250,29700,29700,29700,29700,0
+20250418,124200,340268250,29700,29700,29700,29700,0
+20250418,124100,340268250,29700,29700,29700,29700,1
+20250418,124000,340238550,29800,29800,29800,29800,0
+20250418,123900,340238550,29800,29800,29800,29800,0
+20250418,123800,340238550,29800,29800,29800,29800,0
+20250418,123700,340238550,29800,29800,29800,29800,0
+20250418,123600,340238550,29800,29800,29800,29800,0
+20250418,123500,340238550,29800,29800,29800,29800,0
+20250418,123400,340238550,29800,29800,29800,29800,0
+20250418,123300,340238550,29800,29800,29800,29800,0
+20250418,123200,340238550,29800,29800,29800,29800,0
+20250418,123100,340238550,29800,29800,29800,29800,0
+20250418,123000,340238550,29800,29800,29800,29800,29
+20250418,122900,339374350,29900,29900,29900,29900,0
+20250418,122800,339374350,29900,29900,29900,29900,0
+20250418,122700,339374350,29900,29900,29900,29900,108
+20250418,122600,336145150,29900,29900,29900,29900,0
+20250418,122500,336145150,29900,29900,30000,29900,322
+20250418,122400,326487550,29900,29900,29900,29900,30
+20250418,122300,325590550,29950,29850,29975,29850,484
+20250418,122200,311108800,29800,29800,29800,29800,39
+20250418,122100,309946600,29750,29750,29750,29750,0
+20250418,122000,309946600,29750,29750,29750,29750,11
+20250418,121900,309619350,29700,29650,29700,29650,79
+20250418,121800,307273350,29650,29650,29650,29650,28
+20250418,121700,306443150,29600,29600,29600,29600,0
+20250418,121600,306443150,29600,29600,29600,29600,3
+20250418,121500,306354350,29600,29600,29600,29600,0
+20250418,121400,306354350,29600,29600,29600,29600,0
+20250418,121300,306354350,29600,29600,29600,29600,0
+20250418,121200,306354350,29600,29600,29600,29600,0
+20250418,121100,306354350,29600,29600,29600,29600,0
+20250418,121000,306354350,29600,29600,29600,29600,0
+20250418,120900,306354350,29600,29600,29600,29600,0
+20250418,120800,306354350,29600,29600,29600,29600,100
+20250418,120700,303394350,29700,29600,29700,29600,103
+20250418,120600,300339050,29600,29600,29600,29600,3
+20250418,120500,300250250,29600,29600,29600,29600,0
+20250418,120400,300250250,29600,29600,29600,29600,10
+20250418,120300,299954250,29600,29600,29600,29600,100
+20250418,120200,296994250,29600,29600,29600,29600,4
+20250418,120100,296875850,29600,29600,29600,29600,43
+20250418,120000,295603050,29550,29550,29550,29550,0
+20250418,115900,295603050,29550,29550,29550,29550,0
+20250418,115800,295603050,29550,29550,29550,29550,1
+20250418,115700,295573500,29500,29500,29500,29500,0
+20250418,115600,295573500,29500,29500,29500,29500,0
+20250418,115500,295573500,29500,29500,29500,29500,0
+20250418,115400,295573500,29500,29500,29500,29500,0
+20250418,115300,295573500,29500,29650,29650,29500,133
+20250418,115200,291634850,29600,29400,29600,29400,127
+20250418,115100,287898500,29400,29400,29400,29400,98
+20250418,115000,285017300,29350,29350,29350,29350,0
+20250418,114900,285017300,29350,29350,29350,29350,100
+20250418,114800,282082300,29400,29400,29400,29400,0
+20250418,114700,282082300,29400,29400,29400,29400,0
+20250418,114600,282082300,29400,29400,29400,29400,3
+20250418,114500,281994100,29400,29400,29400,29400,0
+20250418,114400,281994100,29400,29400,29400,29400,100
+20250418,114300,279054100,29400,29400,29400,29400,0
+20250418,114200,279054100,29400,29400,29400,29400,0
+20250418,114100,279054100,29400,29400,29400,29400,0
+20250418,114000,279054100,29400,29400,29400,29400,367
+20250418,113900,268264300,29500,29500,29500,29500,8
+20250418,113800,268028300,29500,29500,29500,29500,84
+20250418,113700,265550300,29500,29450,29500,29450,6
+20250418,113600,265373550,29450,29450,29450,29450,0
+20250418,113500,265373550,29450,29450,29450,29450,0
+20250418,113400,265373550,29450,29450,29450,29450,0
+20250418,113300,265373550,29450,29450,29450,29450,0
+20250418,113200,265373550,29450,29450,29450,29450,0
+20250418,113100,265373550,29450,29450,29450,29450,0
+20250418,113000,265373550,29450,29450,29450,29450,0
+20250418,112900,265373550,29450,29450,29450,29450,0
+20250418,112800,265373550,29450,29450,29450,29450,0
+20250418,112700,265373550,29450,29450,29450,29450,8
+20250418,112600,265137950,29450,29450,29450,29450,43
+20250418,112500,263871600,29500,29500,29500,29500,0
+20250418,112400,263871600,29500,29500,29500,29500,4
+20250418,112300,263753600,29500,29500,29500,29500,0
+20250418,112200,263753600,29500,29500,29500,29500,0
+20250418,112100,263753600,29500,29500,29500,29500,0
+20250418,112000,263753600,29500,29500,29500,29500,0
+20250418,111900,263753600,29500,29500,29500,29500,24
+20250418,111800,263045600,29450,29450,29450,29450,137
+20250418,111700,259010950,29450,29450,29450,29450,35
+20250418,111600,257980200,29500,29500,29500,29500,5
+20250418,111500,257832700,29500,29500,29500,29500,7
+20250418,111400,257626200,29500,29500,29500,29500,88
+20250418,111300,255030200,29500,29500,29500,29500,0
+20250418,111200,255030200,29500,29500,29500,29500,110
+20250418,111100,251785200,29600,29600,29600,29600,0
+20250418,111000,251785200,29600,29550,29600,29550,146
+20250418,110900,247467450,29600,29600,29600,29600,0
+20250418,110800,247467450,29600,29600,29600,29600,10
+20250418,110700,247171450,29600,29600,29600,29600,15
+20250418,110600,246727450,29600,29600,29600,29600,1
+20250418,110500,246697850,29600,29600,29600,29600,0
+20250418,110400,246697850,29600,29600,29600,29600,1
+20250418,110300,246668250,29550,29550,29550,29550,0
+20250418,110200,246668250,29550,29550,29550,29550,0
+20250418,110100,246668250,29550,29550,29550,29550,0
+20250418,110000,246668250,29550,29550,29550,29550,7
+20250418,105900,246461400,29550,29550,29550,29550,0
+20250418,105800,246461400,29550,29550,29550,29550,0
+20250418,105700,246461400,29550,29550,29550,29550,38
+20250418,105600,245338500,29550,29550,29550,29550,2
+20250418,105500,245279400,29550,29550,29550,29550,32
+20250418,105400,244333800,29500,29500,29500,29500,0
+20250418,105300,244333800,29500,29500,29500,29500,0
+20250418,105200,244333800,29500,29500,29500,29500,0
+20250418,105100,244333800,29500,29500,29500,29500,123
+20250418,105000,240705300,29450,29450,29450,29450,0
+20250418,104900,240705300,29450,29450,29450,29450,50
+20250418,104800,239232800,29450,29450,29450,29450,0
+20250418,104700,239232800,29450,29450,29450,29450,23
+20250418,104600,238555450,29400,29400,29400,29400,0
+20250418,104500,238555450,29400,29400,29400,29400,0
+20250418,104400,238555450,29400,29400,29400,29400,3
+20250418,104300,238467250,29350,29350,29350,29350,0
+20250418,104200,238467250,29350,29300,29350,29300,13
+20250418,104100,238085750,29300,29300,29300,29300,0
+20250418,104000,238085750,29300,29350,29350,29300,73
+20250418,103900,235946300,29350,29350,29350,29350,12
+20250418,103800,235594100,29350,29350,29350,29350,1
+20250418,103700,235564750,29300,29300,29300,29300,173
+20250418,103600,230495850,29350,29350,29350,29350,0
+20250418,103500,230495850,29350,29400,29400,29350,84
+20250418,103400,228030100,29350,29350,29350,29350,13
+20250418,103300,227648550,29350,29350,29350,29350,0
+20250418,103200,227648550,29350,29350,29350,29350,0
+20250418,103100,227648550,29350,29400,29400,29350,5
+20250418,103000,227501650,29400,29400,29400,29400,0
+20250418,102900,227501650,29400,29400,29400,29400,28
+20250418,102800,226678450,29400,29400,29400,29400,1
+20250418,102700,226649050,29350,29350,29350,29350,0
+20250418,102600,226649050,29350,29350,29350,29350,0
+20250418,102500,226649050,29350,29350,29350,29350,1
+20250418,102400,226619700,29350,29350,29350,29350,221
+20250418,102300,220133350,29400,29400,29400,29400,0
+20250418,102200,220133350,29400,29400,29400,29400,17
+20250418,102100,219633550,29400,29400,29400,29400,291
+20250418,102000,211078150,29400,29400,29400,29400,0
+20250418,101900,211078150,29400,29400,29400,29400,160
+20250418,101800,206374150,29450,29450,29450,29450,0
+20250418,101700,206374150,29450,29450,29450,29450,0
+20250418,101600,206374150,29450,29450,29450,29450,1
+20250418,101500,206344700,29400,29450,29450,29400,401
+20250418,101400,194549650,29450,29450,29450,29450,1
+20250418,101300,194520200,29400,29400,29400,29400,2
+20250418,101200,194461400,29400,29400,29400,29400,12
+20250418,101100,194108600,29400,29400,29400,29400,15
+20250418,101000,193667600,29450,29500,29500,29450,709
+20250418,100900,172780300,29650,29650,29650,29650,1
+20250418,100800,172750650,29550,29550,29550,29550,1
+20250418,100700,172721100,29500,29550,29550,29500,214
+20250418,100600,166406650,29550,29550,29550,29550,0
+20250418,100500,166406650,29550,29650,29650,29550,19
+20250418,100400,165845000,29550,29550,29550,29550,0
+20250418,100300,165845000,29550,29550,29550,29550,0
+20250418,100200,165845000,29550,29550,29550,29550,0
+20250418,100100,165845000,29550,29550,29550,29550,21
+20250418,100000,165224450,29650,29650,29650,29650,0
+20250418,095900,165224450,29650,29550,29650,29550,5
+20250418,095800,165076600,29550,29550,29600,29550,78
+20250418,095700,162770200,29600,29600,29600,29600,4
+20250418,095600,162651800,29600,29700,29700,29600,21
+20250418,095500,162030100,29600,29600,29600,29600,8
+20250418,095400,161793300,29700,29700,29700,29700,0
+20250418,095300,161793300,29700,29700,29700,29700,0
+20250418,095200,161793300,29700,29700,29700,29700,0
+20250418,095100,161793300,29700,29700,29700,29700,1
+20250418,095000,161763600,29550,29550,29550,29550,32
+20250418,094900,160818000,29700,29700,29700,29700,1
+20250418,094800,160788300,29650,29650,29650,29650,0
+20250418,094700,160788300,29650,29600,29650,29550,22
+20250418,094600,160136850,29550,29550,29550,29550,0
+20250418,094500,160136850,29550,29650,29650,29550,45
+20250418,094400,158806700,29650,29650,29650,29650,0
+20250418,094300,158806700,29650,29500,29650,29500,75
+20250418,094200,156588250,29500,29500,29500,29500,5
+20250418,094100,156440750,29450,29450,29450,29450,141
+20250418,094000,152288300,29600,29600,29600,29600,0
+20250418,093900,152288300,29600,29600,29600,29600,0
+20250418,093800,152288300,29600,29600,29600,29600,0
+20250418,093700,152288300,29600,29600,29600,29600,0
+20250418,093600,152288300,29600,29450,29600,29450,12
+20250418,093500,151934750,29450,29400,29450,29400,133
+20250418,093400,148020100,29450,29450,29450,29000,541
+20250418,093300,132216950,29450,29500,29500,29450,165
+20250418,093200,127353100,29500,29500,29500,29500,1
+20250418,093100,127323600,29500,29500,29500,29500,4
+20250418,093000,127205600,29500,29450,29500,29450,170
+20250418,092900,122195600,29450,29500,29500,29450,696
+20250418,092800,101694700,29600,29500,29600,29450,342
+20250418,092700,91603950,29500,29550,29550,29500,127
+20250418,092600,87851750,29750,29700,29750,29700,34
+20250418,092500,86841850,29600,29600,29600,29550,47
+20250418,092400,85450700,29550,29600,29600,29550,381
+20250418,092300,74187100,29600,29600,29600,29600,10
+20250418,092200,73891100,29550,29600,29600,29550,329
+20250418,092100,64162950,29700,29650,29700,29650,11
+20250418,092000,63836750,29750,29650,29750,29650,22
+20250418,091900,63182350,29650,29650,29650,29650,48
+20250418,091800,61759150,29850,29850,29850,29850,0
+20250418,091700,61759150,29850,29850,29850,29850,75
+20250418,091600,59520400,29750,29750,29750,29750,0
+20250418,091500,59520400,29750,29750,29750,29750,0
+20250418,091400,59520400,29750,29700,29750,29700,84
+20250418,091300,57025100,29550,29550,29700,29550,21
+20250418,091200,56403200,29600,29700,29700,29600,224
+20250418,091100,49769200,29600,29600,29600,29600,15
+20250418,091000,49325200,29600,29550,29600,29500,139
+20250418,090900,45212550,29500,29450,29500,29450,152
+20250418,090800,40732800,29450,29450,29450,29450,0
+20250418,090700,40732800,29450,29550,29550,29450,13
+20250418,090600,40348850,29550,29550,29550,29550,514
+20250418,090500,25160150,29500,29550,29550,29500,202
+20250418,090400,19196150,29550,29700,29700,29550,200
+20250418,090300,13272800,29650,29550,29650,29550,72
+20250418,090200,11144200,29550,29550,29700,29550,218
+20250418,090100,4694150,29450,29600,29700,29450,14
+20250418,090000,4279950,29700,29500,29850,29500,145

416180/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
+20250418,161205,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29550,0,3,0.00,486444225,16460,48.26,29500,30000,29000,38400,20700,29550,29553.11,1.45,0,-3584,31050,30300,29650,28900,28250,30675,29275,45,8850,500,21270,50,1,9039778,2671,37.60,2.51,12,0.18,786.00,11774.00,50100,20240710,-41.02,22350,20241209,32.21,42600,-30.63,20250219,24750,19.39,20250409,50100,-41.02,20240710,22350,32.21,20241209,2.25,Y,416180,500,45 억,,130963,N,N,1530,N,00,N
+20250418,151221,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29500,-50,5,-0.17,457958175,15496,45.43,29500,30000,29000,38400,20700,29550,29553.32,1.45,0,-3626,31050,30300,29650,28900,28250,30675,29275,45,8850,500,21270,50,1,9039778,2667,37.53,2.51,12,0.17,786.00,11774.00,50100,20240710,-41.12,22350,20241209,31.99,42600,-30.75,20250219,24750,19.19,20250409,50100,-41.12,20240710,22350,31.99,20241209,2.25,Y,416180,500,45 억,,130963,N,N,2307,N,00,N
+20250418,141227,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29600,50,2,0.17,417231325,14118,41.39,29500,30000,29000,38400,20700,29550,29553.15,1.45,0,-3668,31050,30300,29650,28900,28250,30675,29275,45,8850,500,21270,50,1,9039778,2676,37.66,2.51,12,0.16,786.00,11774.00,50100,20240710,-40.92,22350,20241209,32.44,42600,-30.52,20250219,24750,19.60,20250409,50100,-40.92,20240710,22350,32.44,20241209,2.25,Y,416180,500,45 억,,130963,N,N,2307,N,00,N
+20250418,131223,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29600,50,2,0.17,366830300,12421,36.42,29500,30000,29000,38400,20700,29550,29533.07,1.45,0,-3564,31050,30300,29650,28900,28250,30675,29275,45,8850,500,21270,50,1,9039778,2676,37.66,2.51,12,0.14,786.00,11774.00,50100,20240710,-40.92,22350,20241209,32.44,42600,-30.52,20250219,24750,19.60,20250409,50100,-40.92,20240710,22350,32.44,20241209,2.25,Y,416180,500,45 억,,130963,N,N,2307,N,00,N
+20250418,121220,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29600,50,2,0.17,306354350,10391,30.46,29500,29850,29000,38400,20700,29550,29482.66,1.45,0,-3236,31050,30300,29650,28900,28250,30675,29275,45,8850,500,21270,50,1,9039778,2676,37.66,2.51,12,0.11,786.00,11774.00,50100,20240710,-40.92,22350,20241209,32.44,42600,-30.52,20250219,24750,19.60,20250409,50100,-40.92,20240710,22350,32.44,20241209,2.25,Y,416180,500,45 억,,130963,N,N,2307,N,00,N
+20250418,111225,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29600,50,2,0.17,251785200,8540,25.04,29500,29850,29000,38400,20700,29550,29483.04,1.45,0,-2895,31050,30300,29650,28900,28250,30675,29275,45,8850,500,21270,50,1,9039778,2676,37.66,2.51,12,0.09,786.00,11774.00,50100,20240710,-40.92,22350,20241209,32.44,42600,-30.52,20250219,24750,19.60,20250409,50100,-40.92,20240710,22350,32.44,20241209,2.25,Y,416180,500,45 억,,130963,N,N,2307,N,00,N
+20250418,101226,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29400,-150,5,-0.51,194461400,6591,19.32,29500,29850,29000,38400,20700,29550,29504.08,1.45,0,-3215,31050,30300,29650,28900,28250,30675,29275,45,8850,500,21270,50,1,9039778,2658,37.40,2.50,12,0.07,786.00,11774.00,50100,20240710,-41.32,22350,20241209,31.54,42600,-30.99,20250219,24750,18.79,20250409,50100,-41.32,20240710,22350,31.54,20241209,2.25,Y,416180,500,45 억,,130963,N,N,2307,N,00,N
+20250418,091232,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29650,100,2,0.34,49828550,1686,4.94,29500,29850,29450,38400,20700,29550,29554.30,1.45,0,-1028,31050,30300,29650,28900,28250,30675,29275,45,8850,500,21270,50,1,9039778,2680,37.72,2.52,12,0.02,786.00,11774.00,50100,20240710,-40.82,22350,20241209,32.66,42600,-30.40,20250219,24750,19.80,20250409,50100,-40.82,20240710,22350,32.66,20241209,2.25,Y,416180,500,45 억,,130963,N,N,2307,N,00,N
 20250417,161213,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29550,300,2,1.03,1016266100,34109,41.78,29000,30400,29000,38000,20500,29250,29794.66,1.42,0,1721,31483,30366,29783,28666,28083,30075,28375,45,8750,500,21060,50,1,9039778,2671,37.60,2.51,12,0.38,786.00,11774.00,50100,20240710,-41.02,22350,20241209,32.21,42600,-30.63,20250219,24750,19.39,20250409,50100,-41.02,20240710,22350,32.21,20241209,2.24,Y,416180,500,45 억,,128069,N,N,2307,N,00,N
 20250417,151226,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29600,350,2,1.20,1003971000,33693,41.27,29000,30400,29000,38000,20500,29250,29797.61,1.42,0,1848,31483,30366,29783,28666,28083,30075,28375,45,8750,500,21060,50,1,9039778,2676,37.66,2.51,12,0.37,786.00,11774.00,50100,20240710,-40.92,22350,20241209,32.44,42600,-30.52,20250219,24750,19.60,20250409,50100,-40.92,20240710,22350,32.44,20241209,2.24,Y,416180,500,45 억,,128069,N,N,14538,N,00,N
 20250417,141228,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29700,450,2,1.54,937669925,31452,38.53,29000,30400,29000,38000,20500,29250,29812.73,1.42,0,3290,31483,30366,29783,28666,28083,30075,28375,45,8750,500,21060,50,1,9039778,2685,37.79,2.52,12,0.35,786.00,11774.00,50100,20240710,-40.72,22350,20241209,32.89,42600,-30.28,20250219,24750,20.00,20250409,50100,-40.72,20240710,22350,32.89,20241209,2.24,Y,416180,500,45 억,,128069,N,N,14538,N,00,N

416180/shorts/shorts-20250401.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250416,17804,9039778,520767000,264413506500,0.20
 20250415,9808,9039778,280508800,258537650800,0.11
 20250414,9854,9039778,273941200,251305828400,0.11
 20250411,9972,9039778,277221600,251305828400,0.11