Update 2025-04-19 11201 candle_day

417970/day/candle-day-250.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250418,11650,11490,11750,11450,13171,153162980,00,0.00,N,2,160,
 20250417,11490,11590,11650,11390,8502,97891260,00,0.00,N,2,90,
 20250416,11400,11610,11680,11340,15590,180376010,00,0.00,N,5,-210,
 20250415,11610,11440,11650,11280,24881,286791465,00,0.00,N,2,280,

417970/min/candle-20250418.csv

@@ -0,0 +1,735 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250418,211300,153104730,11650,11650,11650,11650,465
+20250418,211200,153104730,11650,11650,11650,11650,0
+20250418,211100,153104730,11650,11650,11650,11650,0
+20250418,211000,153104730,11650,11650,11650,11650,0
+20250418,210900,153104730,11650,11650,11650,11650,0
+20250418,210800,153104730,11650,11650,11650,11650,0
+20250418,210700,153104730,11650,11650,11650,11650,0
+20250418,210600,153104730,11650,11650,11650,11650,0
+20250418,210500,153104730,11650,11650,11650,11650,0
+20250418,210400,153104730,11650,11650,11650,11650,0
+20250418,210300,153104730,11650,11650,11650,11650,0
+20250418,210200,153104730,11650,11650,11650,11650,0
+20250418,210100,153104730,11650,11650,11650,11650,0
+20250418,210000,153104730,11650,11650,11650,11650,0
+20250418,205900,153104730,11650,11650,11650,11650,0
+20250418,205800,153104730,11650,11650,11650,11650,0
+20250418,205700,153104730,11650,11650,11650,11650,0
+20250418,205600,153104730,11650,11650,11650,11650,0
+20250418,205500,153104730,11650,11650,11650,11650,0
+20250418,205400,153104730,11650,11650,11650,11650,0
+20250418,205300,153104730,11650,11650,11650,11650,0
+20250418,205200,153104730,11650,11650,11650,11650,0
+20250418,205100,153104730,11650,11650,11650,11650,0
+20250418,205000,153104730,11650,11650,11650,11650,0
+20250418,204900,153104730,11650,11650,11650,11650,0
+20250418,204800,153104730,11650,11650,11650,11650,0
+20250418,204700,153104730,11650,11650,11650,11650,0
+20250418,204600,153104730,11650,11650,11650,11650,0
+20250418,204500,153104730,11650,11650,11650,11650,0
+20250418,204400,153104730,11650,11650,11650,11650,0
+20250418,204300,153104730,11650,11650,11650,11650,465
+20250418,204200,153104730,11650,11650,11650,11650,0
+20250418,204100,153104730,11650,11650,11650,11650,0
+20250418,204000,153104730,11650,11650,11650,11650,0
+20250418,203900,153104730,11650,11650,11650,11650,0
+20250418,203800,153104730,11650,11650,11650,11650,0
+20250418,203700,153104730,11650,11650,11650,11650,0
+20250418,203600,153104730,11650,11650,11650,11650,0
+20250418,203500,153104730,11650,11650,11650,11650,0
+20250418,203400,153104730,11650,11650,11650,11650,0
+20250418,203300,153104730,11650,11650,11650,11650,0
+20250418,203200,153104730,11650,11650,11650,11650,0
+20250418,203100,153104730,11650,11650,11650,11650,0
+20250418,203000,153104730,11650,11650,11650,11650,0
+20250418,202900,153104730,11650,11650,11650,11650,0
+20250418,202800,153104730,11650,11650,11650,11650,0
+20250418,202700,153104730,11650,11650,11650,11650,0
+20250418,202600,153104730,11650,11650,11650,11650,0
+20250418,202500,153104730,11650,11650,11650,11650,0
+20250418,202400,153104730,11650,11650,11650,11650,0
+20250418,202300,153104730,11650,11650,11650,11650,0
+20250418,202200,153104730,11650,11650,11650,11650,0
+20250418,202100,153104730,11650,11650,11650,11650,0
+20250418,202000,153104730,11650,11650,11650,11650,0
+20250418,201900,153104730,11650,11650,11650,11650,0
+20250418,201800,153104730,11650,11650,11650,11650,0
+20250418,201700,153104730,11650,11650,11650,11650,0
+20250418,201600,153104730,11650,11650,11650,11650,0
+20250418,201500,153104730,11650,11650,11650,11650,0
+20250418,201400,153104730,11650,11650,11650,11650,0
+20250418,201300,153104730,11650,11650,11650,11650,465
+20250418,201200,153104730,11650,11650,11650,11650,0
+20250418,201100,153104730,11650,11650,11650,11650,0
+20250418,201000,153104730,11650,11650,11650,11650,0
+20250418,200900,153104730,11650,11650,11650,11650,0
+20250418,200800,153104730,11650,11650,11650,11650,0
+20250418,200700,153104730,11650,11650,11650,11650,0
+20250418,200600,153104730,11650,11650,11650,11650,0
+20250418,200500,153104730,11650,11650,11650,11650,0
+20250418,200400,153104730,11650,11650,11650,11650,0
+20250418,200300,153104730,11650,11650,11650,11650,0
+20250418,200200,153104730,11650,11650,11650,11650,0
+20250418,200100,153104730,11650,11650,11650,11650,0
+20250418,200000,153104730,11650,11650,11650,11650,0
+20250418,195900,153104730,11650,11650,11650,11650,0
+20250418,195800,153104730,11650,11650,11650,11650,0
+20250418,195700,153104730,11650,11650,11650,11650,0
+20250418,195600,153104730,11650,11650,11650,11650,0
+20250418,195500,153104730,11650,11650,11650,11650,0
+20250418,195400,153104730,11650,11650,11650,11650,0
+20250418,195300,153104730,11650,11650,11650,11650,0
+20250418,195200,153104730,11650,11650,11650,11650,0
+20250418,195100,153104730,11650,11650,11650,11650,0
+20250418,195000,153104730,11650,11650,11650,11650,0
+20250418,194900,153104730,11650,11650,11650,11650,0
+20250418,194800,153104730,11650,11650,11650,11650,0
+20250418,194700,153104730,11650,11650,11650,11650,0
+20250418,194600,153104730,11650,11650,11650,11650,0
+20250418,194500,153104730,11650,11650,11650,11650,0
+20250418,194400,153104730,11650,11650,11650,11650,0
+20250418,194300,153104730,11650,11650,11650,11650,465
+20250418,194200,153104730,11650,11650,11650,11650,0
+20250418,194100,153104730,11650,11650,11650,11650,0
+20250418,194000,153104730,11650,11650,11650,11650,0
+20250418,193900,153104730,11650,11650,11650,11650,0
+20250418,193800,153104730,11650,11650,11650,11650,0
+20250418,193700,153104730,11650,11650,11650,11650,0
+20250418,193600,153104730,11650,11650,11650,11650,0
+20250418,193500,153104730,11650,11650,11650,11650,0
+20250418,193400,153104730,11650,11650,11650,11650,0
+20250418,193300,153104730,11650,11650,11650,11650,0
+20250418,193200,153104730,11650,11650,11650,11650,0
+20250418,193100,153104730,11650,11650,11650,11650,0
+20250418,193000,153104730,11650,11650,11650,11650,0
+20250418,192900,153104730,11650,11650,11650,11650,0
+20250418,192800,153104730,11650,11650,11650,11650,0
+20250418,192700,153104730,11650,11650,11650,11650,0
+20250418,192600,153104730,11650,11650,11650,11650,0
+20250418,192500,153104730,11650,11650,11650,11650,0
+20250418,192400,153104730,11650,11650,11650,11650,0
+20250418,192300,153104730,11650,11650,11650,11650,0
+20250418,192200,153104730,11650,11650,11650,11650,0
+20250418,192100,153104730,11650,11650,11650,11650,0
+20250418,192000,153104730,11650,11650,11650,11650,0
+20250418,191900,153104730,11650,11650,11650,11650,0
+20250418,191800,153104730,11650,11650,11650,11650,0
+20250418,191700,153104730,11650,11650,11650,11650,0
+20250418,191600,153104730,11650,11650,11650,11650,0
+20250418,191500,153104730,11650,11650,11650,11650,0
+20250418,191400,153104730,11650,11650,11650,11650,0
+20250418,191300,153104730,11650,11650,11650,11650,465
+20250418,191200,153104730,11650,11650,11650,11650,0
+20250418,191100,153104730,11650,11650,11650,11650,0
+20250418,191000,153104730,11650,11650,11650,11650,0
+20250418,190900,153104730,11650,11650,11650,11650,0
+20250418,190800,153104730,11650,11650,11650,11650,0
+20250418,190700,153104730,11650,11650,11650,11650,0
+20250418,190600,153104730,11650,11650,11650,11650,0
+20250418,190500,153104730,11650,11650,11650,11650,0
+20250418,190400,153104730,11650,11650,11650,11650,0
+20250418,190300,153104730,11650,11650,11650,11650,0
+20250418,190200,153104730,11650,11650,11650,11650,0
+20250418,190100,153104730,11650,11650,11650,11650,0
+20250418,190000,153104730,11650,11650,11650,11650,0
+20250418,185900,153104730,11650,11650,11650,11650,0
+20250418,185800,153104730,11650,11650,11650,11650,0
+20250418,185700,153104730,11650,11650,11650,11650,0
+20250418,185600,153104730,11650,11650,11650,11650,0
+20250418,185500,153104730,11650,11650,11650,11650,0
+20250418,185400,153104730,11650,11650,11650,11650,0
+20250418,185300,153104730,11650,11650,11650,11650,0
+20250418,185200,153104730,11650,11650,11650,11650,0
+20250418,185100,153104730,11650,11650,11650,11650,0
+20250418,185000,153104730,11650,11650,11650,11650,0
+20250418,184900,153104730,11650,11650,11650,11650,0
+20250418,184800,153104730,11650,11650,11650,11650,0
+20250418,184700,153104730,11650,11650,11650,11650,0
+20250418,184600,153104730,11650,11650,11650,11650,0
+20250418,184500,153104730,11650,11650,11650,11650,0
+20250418,184400,153104730,11650,11650,11650,11650,0
+20250418,184300,153104730,11650,11650,11650,11650,465
+20250418,184200,153104730,11650,11650,11650,11650,0
+20250418,184100,153104730,11650,11650,11650,11650,0
+20250418,184000,153104730,11650,11650,11650,11650,0
+20250418,183900,153104730,11650,11650,11650,11650,0
+20250418,183800,153104730,11650,11650,11650,11650,0
+20250418,183700,153104730,11650,11650,11650,11650,0
+20250418,183600,153104730,11650,11650,11650,11650,0
+20250418,183500,153104730,11650,11650,11650,11650,0
+20250418,183400,153104730,11650,11650,11650,11650,0
+20250418,183300,153104730,11650,11650,11650,11650,0
+20250418,183200,153104730,11650,11650,11650,11650,0
+20250418,183100,153104730,11650,11650,11650,11650,0
+20250418,183000,153104730,11650,11650,11650,11650,0
+20250418,182900,153104730,11650,11650,11650,11650,0
+20250418,182800,153104730,11650,11650,11650,11650,0
+20250418,182700,153104730,11650,11650,11650,11650,0
+20250418,182600,153104730,11650,11650,11650,11650,0
+20250418,182500,153104730,11650,11650,11650,11650,0
+20250418,182400,153104730,11650,11650,11650,11650,0
+20250418,182300,153104730,11650,11650,11650,11650,0
+20250418,182200,153104730,11650,11650,11650,11650,0
+20250418,182100,153104730,11650,11650,11650,11650,0
+20250418,182000,153104730,11650,11650,11650,11650,0
+20250418,181900,153104730,11650,11650,11650,11650,0
+20250418,181800,153104730,11650,11650,11650,11650,0
+20250418,181700,153104730,11650,11650,11650,11650,0
+20250418,181600,153104730,11650,11650,11650,11650,0
+20250418,181500,153104730,11650,11650,11650,11650,0
+20250418,181400,153104730,11650,11650,11650,11650,0
+20250418,181300,153104730,11650,11650,11650,11650,465
+20250418,181200,153104730,11650,11650,11650,11650,0
+20250418,181100,153104730,11650,11650,11650,11650,0
+20250418,181000,153104730,11650,11650,11650,11650,0
+20250418,180900,153104730,11650,11650,11650,11650,0
+20250418,180800,153104730,11650,11650,11650,11650,0
+20250418,180700,153104730,11650,11650,11650,11650,0
+20250418,180600,153104730,11650,11650,11650,11650,0
+20250418,180500,153104730,11650,11650,11650,11650,0
+20250418,180400,153104730,11650,11650,11650,11650,0
+20250418,180300,153104730,11650,11650,11650,11650,0
+20250418,180200,153104730,11650,11650,11650,11650,0
+20250418,180100,153104730,11650,11650,11650,11650,0
+20250418,180000,153104730,11650,11650,11650,11650,0
+20250418,175900,153104730,11650,11650,11650,11650,0
+20250418,175800,153104730,11650,11650,11650,11650,0
+20250418,175700,153104730,11650,11650,11650,11650,0
+20250418,175600,153104730,11650,11650,11650,11650,0
+20250418,175500,153104730,11650,11650,11650,11650,0
+20250418,175400,153104730,11650,11650,11650,11650,0
+20250418,175300,153104730,11650,11650,11650,11650,0
+20250418,175200,153104730,11650,11650,11650,11650,0
+20250418,175100,153104730,11650,11650,11650,11650,0
+20250418,175000,153104730,11650,11650,11650,11650,0
+20250418,174900,153104730,11650,11650,11650,11650,0
+20250418,174800,153104730,11650,11650,11650,11650,0
+20250418,174700,153104730,11650,11650,11650,11650,0
+20250418,174600,153104730,11650,11650,11650,11650,0
+20250418,174500,153104730,11650,11650,11650,11650,0
+20250418,174400,153104730,11650,11650,11650,11650,0
+20250418,174300,153104730,11650,11650,11650,11650,465
+20250418,174200,153104730,11650,11650,11650,11650,0
+20250418,174100,153104730,11650,11650,11650,11650,0
+20250418,174000,153104730,11650,11650,11650,11650,0
+20250418,173900,153104730,11650,11650,11650,11650,0
+20250418,173800,153104730,11650,11650,11650,11650,0
+20250418,173700,153104730,11650,11650,11650,11650,0
+20250418,173600,153104730,11650,11650,11650,11650,0
+20250418,173500,153104730,11650,11650,11650,11650,0
+20250418,173400,153104730,11650,11650,11650,11650,0
+20250418,173300,153104730,11650,11650,11650,11650,0
+20250418,173200,153104730,11650,11650,11650,11650,0
+20250418,173100,153104730,11650,11650,11650,11650,0
+20250418,173000,153104730,11650,11650,11650,11650,0
+20250418,172900,153104730,11650,11650,11650,11650,0
+20250418,172800,153104730,11650,11650,11650,11650,0
+20250418,172700,153104730,11650,11650,11650,11650,0
+20250418,172600,153104730,11650,11650,11650,11650,0
+20250418,172500,153104730,11650,11650,11650,11650,0
+20250418,172400,153104730,11650,11650,11650,11650,0
+20250418,172300,153104730,11650,11650,11650,11650,0
+20250418,172200,153104730,11650,11650,11650,11650,0
+20250418,172100,153104730,11650,11650,11650,11650,0
+20250418,172000,153104730,11650,11650,11650,11650,0
+20250418,171900,153104730,11650,11650,11650,11650,0
+20250418,171800,153104730,11650,11650,11650,11650,0
+20250418,171700,153104730,11650,11650,11650,11650,0
+20250418,171600,153104730,11650,11650,11650,11650,0
+20250418,171500,153104730,11650,11650,11650,11650,0
+20250418,171400,153104730,11650,11650,11650,11650,0
+20250418,171300,153104730,11650,11650,11650,11650,465
+20250418,171200,153104730,11650,11650,11650,11650,0
+20250418,171100,153104730,11650,11650,11650,11650,0
+20250418,171000,153104730,11650,11650,11650,11650,0
+20250418,170900,153104730,11650,11650,11650,11650,0
+20250418,170800,153104730,11650,11650,11650,11650,0
+20250418,170700,153104730,11650,11650,11650,11650,0
+20250418,170600,153104730,11650,11650,11650,11650,0
+20250418,170500,153104730,11650,11650,11650,11650,0
+20250418,170400,153104730,11650,11650,11650,11650,0
+20250418,170300,153104730,11650,11650,11650,11650,0
+20250418,170200,153104730,11650,11650,11650,11650,0
+20250418,170100,153104730,11650,11650,11650,11650,0
+20250418,170000,153104730,11650,11650,11650,11650,0
+20250418,165900,153104730,11650,11650,11650,11650,0
+20250418,165800,153104730,11650,11650,11650,11650,0
+20250418,165700,153104730,11650,11650,11650,11650,0
+20250418,165600,153104730,11650,11650,11650,11650,0
+20250418,165500,153104730,11650,11650,11650,11650,0
+20250418,165400,153104730,11650,11650,11650,11650,0
+20250418,165300,153104730,11650,11650,11650,11650,0
+20250418,165200,153104730,11650,11650,11650,11650,0
+20250418,165100,153104730,11650,11650,11650,11650,0
+20250418,165000,153104730,11650,11650,11650,11650,0
+20250418,164900,153104730,11650,11650,11650,11650,0
+20250418,164800,153104730,11650,11650,11650,11650,0
+20250418,164700,153104730,11650,11650,11650,11650,0
+20250418,164600,153104730,11650,11650,11650,11650,0
+20250418,164500,153104730,11650,11650,11650,11650,0
+20250418,164400,153104730,11650,11650,11650,11650,0
+20250418,164300,153104730,11650,11650,11650,11650,465
+20250418,164200,153104730,11650,11650,11650,11650,0
+20250418,164100,153104730,11650,11650,11650,11650,0
+20250418,164000,153104730,11650,11650,11650,11650,0
+20250418,163900,153104730,11650,11650,11650,11650,0
+20250418,163800,153104730,11650,11650,11650,11650,0
+20250418,163700,153104730,11650,11650,11650,11650,0
+20250418,163600,153104730,11650,11650,11650,11650,0
+20250418,163500,153104730,11650,11650,11650,11650,0
+20250418,163400,153104730,11650,11650,11650,11650,0
+20250418,163300,153104730,11650,11650,11650,11650,0
+20250418,163200,153104730,11650,11650,11650,11650,0
+20250418,163100,153104730,11650,11650,11650,11650,0
+20250418,163000,153104730,11650,11650,11650,11650,0
+20250418,162900,153104730,11650,11650,11650,11650,0
+20250418,162800,153104730,11650,11650,11650,11650,0
+20250418,162700,153104730,11650,11650,11650,11650,0
+20250418,162600,153104730,11650,11650,11650,11650,0
+20250418,162500,153104730,11650,11650,11650,11650,0
+20250418,162400,153104730,11650,11650,11650,11650,0
+20250418,162300,153104730,11650,11650,11650,11650,0
+20250418,162200,153104730,11650,11650,11650,11650,0
+20250418,162100,153104730,11650,11650,11650,11650,0
+20250418,162000,153104730,11650,11650,11650,11650,0
+20250418,161900,153104730,11650,11650,11650,11650,0
+20250418,161800,153104730,11650,11650,11650,11650,0
+20250418,161700,153104730,11650,11650,11650,11650,0
+20250418,161600,153104730,11650,11650,11650,11650,0
+20250418,161500,153104730,11650,11650,11650,11650,0
+20250418,161400,153104730,11650,11650,11650,11650,0
+20250418,161300,153104730,11650,11650,11650,11650,465
+20250418,161200,153104730,11650,11650,11650,11650,0
+20250418,161100,153104730,11650,11650,11650,11650,0
+20250418,161000,153104730,11650,11650,11650,11650,0
+20250418,160900,153104730,11650,11650,11650,11650,0
+20250418,160800,153104730,11650,11650,11650,11650,0
+20250418,160700,153104730,11650,11650,11650,11650,0
+20250418,160600,153104730,11650,11650,11650,11650,0
+20250418,160500,153104730,11650,11650,11650,11650,0
+20250418,160400,153104730,11650,11650,11650,11650,0
+20250418,160300,153104730,11650,11650,11650,11650,0
+20250418,160200,153104730,11650,11650,11650,11650,0
+20250418,160100,153104730,11650,11650,11650,11650,0
+20250418,160000,153104730,11650,11650,11650,11650,0
+20250418,155900,153104730,11650,11650,11650,11650,0
+20250418,155800,153104730,11650,11650,11650,11650,0
+20250418,155700,153104730,11650,11650,11650,11650,0
+20250418,155600,153104730,11650,11650,11650,11650,0
+20250418,155500,153104730,11650,11650,11650,11650,0
+20250418,155400,153104730,11650,11650,11650,11650,0
+20250418,155300,153104730,11650,11650,11650,11650,0
+20250418,155200,153104730,11650,11650,11650,11650,0
+20250418,155100,153104730,11650,11650,11650,11650,0
+20250418,155000,153104730,11650,11650,11650,11650,0
+20250418,154900,153104730,11650,11650,11650,11650,0
+20250418,154800,153104730,11650,11650,11650,11650,0
+20250418,154700,153104730,11650,11650,11650,11650,0
+20250418,154600,153104730,11650,11650,11650,11650,0
+20250418,154500,153104730,11650,11650,11650,11650,0
+20250418,154400,153104730,11650,11650,11650,11650,0
+20250418,154300,153104730,11650,11650,11650,11650,465
+20250418,154200,153104730,11650,11650,11650,11650,0
+20250418,154100,153104730,11650,11650,11650,11650,0
+20250418,154000,153104730,11650,11650,11650,11650,0
+20250418,153900,153104730,11650,11650,11650,11650,0
+20250418,153800,153104730,11650,11650,11650,11650,0
+20250418,153700,153104730,11650,11650,11650,11650,0
+20250418,153600,153104730,11650,11650,11650,11650,0
+20250418,153500,153104730,11650,11650,11650,11650,0
+20250418,153400,153104730,11650,11650,11650,11650,0
+20250418,153300,153104730,11650,11650,11650,11650,0
+20250418,153200,153104730,11650,11650,11650,11650,0
+20250418,153100,153104730,11650,11650,11650,11650,0
+20250418,153000,153104730,11650,11650,11650,11650,465
+20250418,152900,147687480,11680,11680,11680,11680,0
+20250418,152800,147687480,11680,11680,11680,11680,0
+20250418,152700,147687480,11680,11680,11680,11680,0
+20250418,152600,147687480,11680,11680,11680,11680,0
+20250418,152500,147687480,11680,11680,11680,11680,0
+20250418,152400,147687480,11680,11680,11680,11680,0
+20250418,152300,147687480,11680,11680,11680,11680,0
+20250418,152200,147687480,11680,11680,11680,11680,0
+20250418,152100,147687480,11680,11680,11680,11680,0
+20250418,152000,147687480,11680,11680,11680,11680,0
+20250418,151900,147687480,11680,11630,11680,11630,15
+20250418,151800,147512380,11680,11680,11680,11680,35
+20250418,151700,147103580,11680,11680,11680,11630,73
+20250418,151600,146252590,11680,11680,11680,11680,0
+20250418,151500,146252590,11680,11670,11680,11670,15
+20250418,151400,146077500,11670,11670,11670,11670,0
+20250418,151300,146077500,11670,11670,11670,11670,8
+20250418,151200,145984140,11670,11670,11670,11670,0
+20250418,151100,145984140,11670,11670,11670,11670,13
+20250418,151000,145832430,11670,11670,11670,11670,30
+20250418,150900,145482330,11670,11670,11670,11670,0
+20250418,150800,145482330,11670,11670,11670,11670,0
+20250418,150700,145482330,11670,11670,11670,11670,0
+20250418,150600,145482330,11670,11670,11670,11670,0
+20250418,150500,145482330,11670,11630,11670,11630,102
+20250418,150400,144296030,11680,11680,11680,11680,0
+20250418,150300,144296030,11680,11680,11680,11680,10
+20250418,150200,144179230,11680,11680,11680,11680,0
+20250418,150100,144179230,11680,11680,11680,11680,0
+20250418,150000,144179230,11680,11680,11680,11680,0
+20250418,145900,144179230,11680,11620,11680,11620,133
+20250418,145800,142632990,11680,11680,11680,11680,0
+20250418,145700,142632990,11680,11680,11680,11680,1
+20250418,145600,142621310,11670,11670,11670,11670,119
+20250418,145500,141232580,11670,11670,11670,11670,86
+20250418,145400,140228960,11620,11620,11620,11620,1
+20250418,145300,140217340,11670,11670,11670,11670,5
+20250418,145200,140158990,11670,11670,11670,11670,0
+20250418,145100,140158990,11670,11670,11670,11670,1
+20250418,145000,140147320,11620,11620,11620,11620,0
+20250418,144900,140147320,11620,11620,11620,11620,0
+20250418,144800,140147320,11620,11620,11620,11620,0
+20250418,144700,140147320,11620,11620,11620,11620,1
+20250418,144600,140135700,11670,11670,11670,11670,0
+20250418,144500,140135700,11670,11670,11670,11670,0
+20250418,144400,140135700,11670,11670,11670,11670,0
+20250418,144300,140135700,11670,11670,11670,11670,1
+20250418,144200,140124030,11680,11680,11680,11680,0
+20250418,144100,140124030,11680,11680,11680,11680,0
+20250418,144000,140124030,11680,11680,11680,11680,0
+20250418,143900,140124030,11680,11680,11680,11680,0
+20250418,143800,140124030,11680,11680,11680,11680,0
+20250418,143700,140124030,11680,11680,11680,11680,2
+20250418,143600,140100670,11680,11680,11680,11680,0
+20250418,143500,140100670,11680,11680,11680,11680,0
+20250418,143400,140100670,11680,11680,11680,11680,15
+20250418,143300,139925470,11680,11680,11680,11680,0
+20250418,143200,139925470,11680,11680,11680,11680,3
+20250418,143100,139890430,11620,11620,11620,11620,0
+20250418,143000,139890430,11620,11620,11620,11620,5
+20250418,142900,139832330,11620,11640,11640,11600,715
+20250418,142800,131526880,11690,11690,11690,11690,0
+20250418,142700,131526880,11690,11690,11690,11690,0
+20250418,142600,131526880,11690,11690,11690,11690,0
+20250418,142500,131526880,11690,11690,11690,11690,0
+20250418,142400,131526880,11690,11690,11690,11690,0
+20250418,142300,131526880,11690,11690,11690,11690,0
+20250418,142200,131526880,11690,11640,11690,11640,12
+20250418,142100,131387150,11650,11650,11650,11650,5
+20250418,142000,131328900,11690,11690,11690,11690,2
+20250418,141900,131305520,11650,11650,11650,11650,81
+20250418,141800,130361870,11690,11690,11690,11690,3
+20250418,141700,130326800,11650,11650,11650,11650,150
+20250418,141600,128579300,11700,11700,11700,11700,0
+20250418,141500,128579300,11700,11700,11700,11700,0
+20250418,141400,128579300,11700,11700,11700,11700,0
+20250418,141300,128579300,11700,11700,11700,11700,0
+20250418,141200,128579300,11700,11700,11700,11700,0
+20250418,141100,128579300,11700,11700,11700,11700,0
+20250418,141000,128579300,11700,11700,11700,11700,42
+20250418,140900,128087900,11700,11700,11700,11700,0
+20250418,140800,128087900,11700,11700,11700,11700,0
+20250418,140700,128087900,11700,11700,11700,11700,0
+20250418,140600,128087900,11700,11700,11700,11700,1
+20250418,140500,128076200,11680,11680,11680,11680,0
+20250418,140400,128076200,11680,11680,11680,11680,0
+20250418,140300,128076200,11680,11680,11680,11680,0
+20250418,140200,128076200,11680,11680,11680,11680,0
+20250418,140100,128076200,11680,11680,11680,11680,81
+20250418,140000,127130120,11680,11680,11680,11680,0
+20250418,135900,127130120,11680,11680,11680,11680,0
+20250418,135800,127130120,11680,11650,11680,11650,2
+20250418,135700,127106790,11680,11670,11680,11670,3
+20250418,135600,127071760,11680,11680,11680,11680,0
+20250418,135500,127071760,11680,11680,11680,11680,0
+20250418,135400,127071760,11680,11680,11680,11680,0
+20250418,135300,127071760,11680,11680,11680,11680,0
+20250418,135200,127071760,11680,11680,11680,11620,409
+20250418,135100,122307590,11680,11680,11680,11680,100
+20250418,135000,121139590,11740,11750,11750,11680,340
+20250418,134900,117163830,11750,11690,11750,11690,1246
+20250418,134800,102579280,11690,11690,11690,11690,101
+20250418,134700,101398590,11690,11690,11690,11690,0
+20250418,134600,101398590,11690,11680,11690,11680,112
+20250418,134500,100089330,11690,11680,11690,11680,1056
+20250418,134400,87751510,11680,11680,11680,11680,0
+20250418,134300,87751510,11680,11680,11680,11680,120
+20250418,134200,86349910,11680,11670,11680,11670,25
+20250418,134100,86058050,11670,11670,11670,11670,0
+20250418,134000,86058050,11670,11670,11670,11670,1
+20250418,133900,86046380,11680,11680,11680,11680,21
+20250418,133800,85801100,11670,11680,11680,11670,161
+20250418,133700,83920630,11680,11680,11680,11680,200
+20250418,133600,81584630,11680,11680,11680,11680,0
+20250418,133500,81584630,11680,11680,11680,11680,0
+20250418,133400,81584630,11680,11680,11680,11680,0
+20250418,133300,81584630,11680,11680,11680,11680,0
+20250418,133200,81584630,11680,11670,11680,11670,110
+20250418,133100,80300910,11670,11630,11670,11630,791
+20250418,133000,71091390,11630,11630,11630,11630,167
+20250418,132900,69149180,11660,11660,11660,11660,1
+20250418,132800,69137520,11650,11650,11650,11650,78
+20250418,132700,68228820,11650,11650,11650,11650,197
+20250418,132600,65933770,11650,11650,11650,11650,0
+20250418,132500,65933770,11650,11650,11650,11650,0
+20250418,132400,65933770,11650,11650,11650,11650,0
+20250418,132300,65933770,11650,11650,11650,11650,43
+20250418,132200,65432820,11650,11650,11650,11650,159
+20250418,132100,63580470,11650,11650,11650,11650,0
+20250418,132000,63580470,11650,11650,11650,11650,0
+20250418,131900,63580470,11650,11650,11650,11650,0
+20250418,131800,63580470,11650,11650,11650,11650,0
+20250418,131700,63580470,11650,11650,11650,11650,1
+20250418,131600,63568820,11630,11630,11630,11630,0
+20250418,131500,63568820,11630,11630,11630,11630,22
+20250418,131400,63312960,11650,11650,11650,11650,0
+20250418,131300,63312960,11650,11650,11650,11650,0
+20250418,131200,63312960,11650,11650,11650,11650,0
+20250418,131100,63312960,11650,11650,11650,11650,0
+20250418,131000,63312960,11650,11650,11650,11650,0
+20250418,130900,63312960,11650,11650,11650,11650,0
+20250418,130800,63312960,11650,11650,11650,11650,0
+20250418,130700,63312960,11650,11650,11650,11650,0
+20250418,130600,63312960,11650,11650,11650,11650,0
+20250418,130500,63312960,11650,11650,11650,11650,0
+20250418,130400,63312960,11650,11640,11650,11630,38
+20250418,130300,62870660,11650,11650,11650,11650,3
+20250418,130200,62835710,11640,11650,11650,11640,5
+20250418,130100,62777500,11650,11650,11650,11650,0
+20250418,130000,62777500,11650,11650,11650,11650,10
+20250418,125900,62661000,11650,11650,11650,11650,0
+20250418,125800,62661000,11650,11650,11650,11650,0
+20250418,125700,62661000,11650,11650,11650,11650,0
+20250418,125600,62661000,11650,11650,11650,11650,0
+20250418,125500,62661000,11650,11650,11650,11650,0
+20250418,125400,62661000,11650,11650,11650,11650,0
+20250418,125300,62661000,11650,11640,11650,11640,101
+20250418,125200,61484460,11640,11640,11640,11640,49
+20250418,125100,60914100,11640,11640,11640,11640,3
+20250418,125000,60879180,11640,11640,11640,11640,9
+20250418,124900,60774420,11640,11640,11640,11640,0
+20250418,124800,60774420,11640,11640,11640,11640,0
+20250418,124700,60774420,11640,11640,11640,11640,0
+20250418,124600,60774420,11640,11640,11640,11640,0
+20250418,124500,60774420,11640,11640,11640,11640,0
+20250418,124400,60774420,11640,11640,11640,11640,0
+20250418,124300,60774420,11640,11640,11640,11640,0
+20250418,124200,60774420,11640,11640,11640,11640,0
+20250418,124100,60774420,11640,11640,11640,11640,1
+20250418,124000,60762780,11610,11610,11610,11610,32
+20250418,123900,60391260,11630,11630,11630,11630,0
+20250418,123800,60391260,11630,11630,11630,11630,0
+20250418,123700,60391260,11630,11630,11630,11630,0
+20250418,123600,60391260,11630,11630,11630,11630,0
+20250418,123500,60391260,11630,11630,11630,11630,0
+20250418,123400,60391260,11630,11630,11630,11630,0
+20250418,123300,60391260,11630,11630,11630,11630,0
+20250418,123200,60391260,11630,11630,11630,11630,0
+20250418,123100,60391260,11630,11630,11630,11630,0
+20250418,123000,60391260,11630,11630,11630,11630,0
+20250418,122900,60391260,11630,11630,11630,11630,0
+20250418,122800,60391260,11630,11630,11630,11630,0
+20250418,122700,60391260,11630,11630,11630,11630,0
+20250418,122600,60391260,11630,11630,11630,11630,0
+20250418,122500,60391260,11630,11630,11630,11630,0
+20250418,122400,60391260,11630,11630,11630,11630,24
+20250418,122300,60112140,11630,11630,11630,11630,40
+20250418,122200,59646940,11630,11630,11630,11630,0
+20250418,122100,59646940,11630,11630,11630,11630,0
+20250418,122000,59646940,11630,11630,11630,11630,0
+20250418,121900,59646940,11630,11630,11630,11630,0
+20250418,121800,59646940,11630,11630,11630,11630,0
+20250418,121700,59646940,11630,11630,11630,11630,0
+20250418,121600,59646940,11630,11630,11630,11630,0
+20250418,121500,59646940,11630,11630,11630,11630,9
+20250418,121400,59542270,11600,11600,11600,11600,0
+20250418,121300,59542270,11600,11600,11600,11600,0
+20250418,121200,59542270,11600,11600,11600,11600,0
+20250418,121100,59542270,11600,11600,11600,11600,0
+20250418,121000,59542270,11600,11600,11600,11600,0
+20250418,120900,59542270,11600,11640,11640,11600,18
+20250418,120800,59333110,11640,11640,11640,11640,0
+20250418,120700,59333110,11640,11640,11640,11640,0
+20250418,120600,59333110,11640,11640,11640,11640,15
+20250418,120500,59158510,11650,11650,11650,11650,63
+20250418,120400,58424560,11650,11650,11650,11650,0
+20250418,120300,58424560,11650,11650,11650,11650,0
+20250418,120200,58424560,11650,11650,11650,11650,0
+20250418,120100,58424560,11650,11650,11650,11650,0
+20250418,120000,58424560,11650,11650,11650,11650,0
+20250418,115900,58424560,11650,11640,11650,11640,146
+20250418,115800,56724480,11640,11640,11640,11640,1
+20250418,115700,56712840,11620,11620,11620,11620,104
+20250418,115600,55504360,11630,11630,11630,11630,0
+20250418,115500,55504360,11630,11630,11630,11630,50
+20250418,115400,54922860,11640,11640,11640,11640,0
+20250418,115300,54922860,11640,11640,11640,11640,0
+20250418,115200,54922860,11640,11640,11640,11640,0
+20250418,115100,54922860,11640,11640,11640,11640,0
+20250418,115000,54922860,11640,11640,11640,11640,0
+20250418,114900,54922860,11640,11640,11640,11640,0
+20250418,114800,54922860,11640,11640,11640,11640,0
+20250418,114700,54922860,11640,11640,11640,11640,0
+20250418,114600,54922860,11640,11640,11640,11640,0
+20250418,114500,54922860,11640,11640,11640,11640,0
+20250418,114400,54922860,11640,11640,11640,11640,0
+20250418,114300,54922860,11640,11640,11640,11640,0
+20250418,114200,54922860,11640,11600,11640,11600,167
+20250418,114100,52982980,11640,11640,11640,11640,0
+20250418,114000,52982980,11640,11640,11640,11640,9
+20250418,113900,52878220,11650,11650,11650,11650,0
+20250418,113800,52878220,11650,11650,11650,11650,0
+20250418,113700,52878220,11650,11600,11650,11600,152
+20250418,113600,51114920,11650,11650,11650,11650,0
+20250418,113500,51114920,11650,11650,11650,11650,0
+20250418,113400,51114920,11650,11650,11650,11650,0
+20250418,113300,51114920,11650,11650,11650,11650,0
+20250418,113200,51114920,11650,11640,11650,11640,15
+20250418,113100,50940290,11640,11640,11640,11640,0
+20250418,113000,50940290,11640,11540,11640,11540,831
+20250418,112900,41294970,11600,11600,11600,11600,0
+20250418,112800,41294970,11600,11600,11600,11600,275
+20250418,112700,38104970,11600,11600,11600,11600,0
+20250418,112600,38104970,11600,11560,11600,11560,1530
+20250418,112500,20384320,11560,11560,11560,11560,5
+20250418,112400,20326520,11570,11570,11570,11570,0
+20250418,112300,20326520,11570,11570,11570,11570,0
+20250418,112200,20326520,11570,11570,11570,11570,0
+20250418,112100,20326520,11570,11560,11570,11560,11
+20250418,112000,20199350,11540,11540,11540,11540,0
+20250418,111900,20199350,11540,11540,11540,11540,20
+20250418,111800,19968550,11570,11570,11570,11570,0
+20250418,111700,19968550,11570,11570,11570,11570,0
+20250418,111600,19968550,11570,11570,11570,11570,0
+20250418,111500,19968550,11570,11550,11570,11550,124
+20250418,111400,18535930,11570,11570,11570,11570,0
+20250418,111300,18535930,11570,11570,11570,11570,0
+20250418,111200,18535930,11570,11570,11570,11570,8
+20250418,111100,18443370,11560,11560,11560,11560,29
+20250418,111000,18108130,11570,11570,11570,11570,0
+20250418,110900,18108130,11570,11570,11570,11570,0
+20250418,110800,18108130,11570,11570,11570,11570,0
+20250418,110700,18108130,11570,11570,11570,11570,0
+20250418,110600,18108130,11570,11570,11570,11570,0
+20250418,110500,18108130,11570,11570,11570,11570,1
+20250418,110400,18096560,11570,11570,11570,11570,0
+20250418,110300,18096560,11570,11570,11570,11570,0
+20250418,110200,18096560,11570,11570,11570,11570,0
+20250418,110100,18096560,11570,11570,11570,11570,1
+20250418,110000,18084990,11570,11570,11570,11570,0
+20250418,105900,18084990,11570,11570,11570,11570,0
+20250418,105800,18084990,11570,11570,11570,11570,0
+20250418,105700,18084990,11570,11570,11570,11570,0
+20250418,105600,18084990,11570,11570,11570,11570,0
+20250418,105500,18084990,11570,11570,11570,11570,1
+20250418,105400,18073420,11570,11570,11570,11570,9
+20250418,105300,17969290,11570,11570,11570,11570,0
+20250418,105200,17969290,11570,11570,11570,11570,0
+20250418,105100,17969290,11570,11570,11570,11570,0
+20250418,105000,17969290,11570,11570,11570,11570,0
+20250418,104900,17969290,11570,11570,11570,11570,0
+20250418,104800,17969290,11570,11560,11570,11560,3
+20250418,104700,17934600,11540,11540,11540,11540,0
+20250418,104600,17934600,11540,11540,11540,11540,0
+20250418,104500,17934600,11540,11530,11540,11530,173
+20250418,104400,15939670,11520,11520,11520,11520,0
+20250418,104300,15939670,11520,11530,11530,11520,2
+20250418,104200,15916620,11520,11520,11520,11520,1
+20250418,104100,15905100,11540,11540,11540,11540,0
+20250418,104000,15905100,11540,11540,11540,11540,0
+20250418,103900,15905100,11540,11530,11540,11530,32
+20250418,103800,15535970,11540,11540,11540,11540,0
+20250418,103700,15535970,11540,11540,11540,11540,0
+20250418,103600,15535970,11540,11540,11540,11540,9
+20250418,103500,15432110,11530,11530,11530,11530,0
+20250418,103400,15432110,11530,11530,11530,11530,0
+20250418,103300,15432110,11530,11530,11530,11530,0
+20250418,103200,15432110,11530,11530,11530,11530,13
+20250418,103100,15282220,11530,11530,11530,11530,0
+20250418,103000,15282220,11530,11530,11530,11530,0
+20250418,102900,15282220,11530,11530,11530,11530,0
+20250418,102800,15282220,11530,11530,11530,11530,0
+20250418,102700,15282220,11530,11530,11530,11530,2
+20250418,102600,15259160,11580,11580,11580,11580,0
+20250418,102500,15259160,11580,11580,11580,11580,0
+20250418,102400,15259160,11580,11580,11580,11580,0
+20250418,102300,15259160,11580,11580,11580,11580,0
+20250418,102200,15259160,11580,11580,11580,11580,0
+20250418,102100,15259160,11580,11530,11580,11530,3
+20250418,102000,15224480,11450,11460,11460,11450,32
+20250418,101900,14858010,11510,11510,11510,11510,0
+20250418,101800,14858010,11510,11510,11510,11510,0
+20250418,101700,14858010,11510,11510,11510,11510,0
+20250418,101600,14858010,11510,11510,11510,11510,0
+20250418,101500,14858010,11510,11460,11510,11450,472
+20250418,101400,9440100,11460,11460,11480,11460,27
+20250418,101300,9130500,11460,11460,11460,11460,54
+20250418,101200,8511660,11480,11480,11480,11480,0
+20250418,101100,8511660,11480,11480,11480,11480,0
+20250418,101000,8511660,11480,11480,11480,11480,12
+20250418,100900,8373900,11470,11470,11470,11470,0
+20250418,100800,8373900,11470,11470,11470,11470,0
+20250418,100700,8373900,11470,11470,11470,11470,0
+20250418,100600,8373900,11470,11470,11470,11470,0
+20250418,100500,8373900,11470,11470,11470,11470,0
+20250418,100400,8373900,11470,11470,11470,11470,0
+20250418,100300,8373900,11470,11470,11470,11470,0
+20250418,100200,8373900,11470,11470,11470,11470,0
+20250418,100100,8373900,11470,11470,11470,11470,0
+20250418,100000,8373900,11470,11470,11470,11470,0
+20250418,095900,8373900,11470,11470,11470,11470,0
+20250418,095800,8373900,11470,11470,11470,11470,1
+20250418,095700,8362430,11480,11480,11480,11480,1
+20250418,095600,8350950,11480,11480,11480,11480,9
+20250418,095500,8247630,11480,11480,11480,11480,0
+20250418,095400,8247630,11480,11480,11480,11480,8
+20250418,095300,8155790,11480,11480,11480,11480,0
+20250418,095200,8155790,11480,11490,11490,11480,10
+20250418,095100,8040930,11500,11500,11500,11500,0
+20250418,095000,8040930,11500,11500,11500,11500,0
+20250418,094900,8040930,11500,11500,11500,11500,14
+20250418,094800,7879930,11500,11500,11500,11500,2
+20250418,094700,7856930,11570,11570,11570,11570,0
+20250418,094600,7856930,11570,11540,11570,11540,2
+20250418,094500,7833820,11580,11580,11580,11580,4
+20250418,094400,7787500,11580,11580,11580,11580,1
+20250418,094300,7775920,11580,11530,11580,11530,2
+20250418,094200,7752810,11580,11530,11580,11530,73
+20250418,094100,6907990,11580,11580,11580,11580,0
+20250418,094000,6907990,11580,11570,11580,11570,10
+20250418,093900,6792270,11570,11570,11570,11570,0
+20250418,093800,6792270,11570,11520,11580,11520,52
+20250418,093700,6190210,11580,11580,11580,11580,0
+20250418,093600,6190210,11580,11580,11580,11580,0
+20250418,093500,6190210,11580,11580,11580,11580,1
+20250418,093400,6178630,11520,11520,11520,11520,1
+20250418,093300,6167110,11480,11480,11480,11480,0
+20250418,093200,6167110,11480,11480,11480,11480,0
+20250418,093100,6167110,11480,11490,11490,11480,18
+20250418,093000,5960390,11560,11560,11560,11560,9
+20250418,092900,5856350,11520,11520,11520,11520,0
+20250418,092800,5856350,11520,11520,11520,11520,1
+20250418,092700,5844830,11540,11540,11540,11540,0
+20250418,092600,5844830,11540,11540,11540,11540,0
+20250418,092500,5844830,11540,11540,11540,11540,0
+20250418,092400,5844830,11540,11540,11540,11540,2
+20250418,092300,5821750,11600,11600,11600,11600,0
+20250418,092200,5821750,11600,11600,11600,11600,0
+20250418,092100,5821750,11600,11600,11600,11600,209
+20250418,092000,3397350,11600,11590,11600,11590,23
+20250418,091900,3130760,11480,11600,11600,11480,11
+20250418,091800,3003280,11600,11600,11600,11600,0
+20250418,091700,3003280,11600,11510,11600,11510,54
+20250418,091600,2381560,11600,11600,11600,11600,0
+20250418,091500,2381560,11600,11600,11600,11600,0
+20250418,091400,2381560,11600,11540,11600,11540,31
+20250418,091300,2023190,11540,11540,11540,11540,0
+20250418,091200,2023190,11540,11540,11540,11540,0
+20250418,091100,2023190,11540,11540,11540,11540,3
+20250418,091000,1988570,11480,11480,11480,11480,4
+20250418,090900,1942650,11540,11540,11540,11540,0
+20250418,090800,1942650,11540,11540,11540,11540,0
+20250418,090700,1942650,11540,11540,11540,11540,0
+20250418,090600,1942650,11540,11470,11540,11470,3
+20250418,090500,1908110,11540,11470,11540,11470,14
+20250418,090400,1746620,11550,11550,11550,11550,0
+20250418,090300,1746620,11550,11550,11550,11550,0
+20250418,090200,1746620,11550,11550,11550,11550,1
+20250418,090100,1735070,11480,11490,11490,11480,39
+20250418,090000,1286980,11490,11490,11540,11490,112

417970/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
+20250418,161207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11650,160,2,1.39,153162980,13171,154.92,11490,11750,11450,14930,8050,11490,11628.80,2.19,0,5114,11770,11630,11510,11370,11250,11570,11310,32,3440,500,7120,10,1,6396700,745,14.09,1.12,12,0.21,827.00,10444.00,18370,20240611,-36.58,7660,20241209,52.09,14230,-18.13,20250107,8900,30.90,20250102,18370,-36.58,20240611,7660,52.09,20241209,3.51,Y,417970,500,31 억,,140179,N,N,387,N,00,N
+20250418,151224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11670,180,2,1.57,145984140,12555,147.67,11490,11750,11450,14930,8050,11490,11627.57,2.19,0,5131,11770,11630,11510,11370,11250,11570,11310,32,3440,500,7120,10,1,6396700,746,14.11,1.12,12,0.20,827.00,10444.00,18370,20240611,-36.47,7660,20241209,52.35,14230,-17.99,20250107,8900,31.12,20250102,18370,-36.47,20240611,7660,52.35,20241209,3.51,Y,417970,500,31 억,,140179,N,N,85,N,00,N
+20250418,141230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,210,2,1.83,128579300,11059,130.08,11490,11750,11450,14930,8050,11490,11626.67,2.19,0,4925,11770,11630,11510,11370,11250,11570,11310,32,3440,500,7120,10,1,6396700,748,14.15,1.12,12,0.17,827.00,10444.00,18370,20240611,-36.31,7660,20241209,52.74,14230,-17.78,20250107,8900,31.46,20250102,18370,-36.31,20240611,7660,52.74,20241209,3.51,Y,417970,500,31 억,,140179,N,N,85,N,00,N
+20250418,131225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11650,160,2,1.39,63312960,5469,64.33,11490,11650,11450,14930,8050,11490,11576.70,2.19,0,1958,11770,11630,11510,11370,11250,11570,11310,32,3440,500,7120,10,1,6396700,745,14.09,1.12,12,0.09,827.00,10444.00,18370,20240611,-36.58,7660,20241209,52.09,14230,-18.13,20250107,8900,30.90,20250102,18370,-36.58,20240611,7660,52.09,20241209,3.51,Y,417970,500,31 억,,140179,N,N,85,N,00,N
+20250418,121222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11600,110,2,0.96,59542270,5145,60.52,11490,11650,11450,14930,8050,11490,11572.84,2.19,0,1948,11770,11630,11510,11370,11250,11570,11310,32,3440,500,7120,10,1,6396700,742,14.03,1.11,12,0.08,827.00,10444.00,18370,20240611,-36.85,7660,20241209,51.44,14230,-18.48,20250107,8900,30.34,20250102,18370,-36.85,20240611,7660,51.44,20241209,3.51,Y,417970,500,31 억,,140179,N,N,85,N,00,N
+20250418,111227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11570,80,2,0.70,18535930,1609,18.92,11490,11600,11450,14930,8050,11490,11520.16,2.19,0,46,11770,11630,11510,11370,11250,11570,11310,32,3440,500,7120,10,1,6396700,740,13.99,1.11,12,0.03,827.00,10444.00,18370,20240611,-37.02,7660,20241209,51.04,14230,-18.69,20250107,8900,30.00,20250102,18370,-37.02,20240611,7660,51.04,20241209,3.51,Y,417970,500,31 억,,140179,N,N,85,N,00,N
+20250418,101228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11480,-10,5,-0.09,8511660,737,8.67,11490,11600,11470,14930,8050,11490,11549.06,2.19,0,-168,11770,11630,11510,11370,11250,11570,11310,32,3440,500,7120,10,1,6396700,734,13.88,1.10,12,0.01,827.00,10444.00,18370,20240611,-37.51,7660,20241209,49.87,14230,-19.33,20250107,8900,28.99,20250102,18370,-37.51,20240611,7660,49.87,20241209,3.51,Y,417970,500,31 억,,140179,N,N,85,N,00,N
+20250418,091235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,50,2,0.44,2023190,176,2.07,11490,11550,11470,14930,8050,11490,11495.40,2.19,0,-51,11770,11630,11510,11370,11250,11570,11310,32,3440,500,7120,10,1,6396700,738,13.95,1.10,12,0.00,827.00,10444.00,18370,20240611,-37.18,7660,20241209,50.65,14230,-18.90,20250107,8900,29.66,20250102,18370,-37.18,20240611,7660,50.65,20241209,3.51,Y,417970,500,31 억,,140179,N,N,85,N,00,N
 20250417,161215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11490,90,2,0.79,97776040,8492,54.47,11590,11650,11390,14820,7980,11400,11513.90,2.15,0,2488,11813,11606,11473,11266,11133,11540,11200,32,3420,500,7060,10,1,6396700,735,13.89,1.10,12,0.13,827.00,10444.00,18370,20240611,-37.45,7660,20241209,50.00,14230,-19.26,20250107,8900,29.10,20250102,18370,-37.45,20240611,7660,50.00,20241209,3.51,Y,417970,500,31 억,,137690,N,N,85,N,00,N
 20250417,151228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11500,100,2,0.88,88569360,7691,49.33,11590,11650,11390,14820,7980,11400,11515.97,2.15,0,2366,11813,11606,11473,11266,11133,11540,11200,32,3420,500,7060,10,1,6396700,736,13.91,1.10,12,0.12,827.00,10444.00,18370,20240611,-37.40,7660,20241209,50.13,14230,-19.18,20250107,8900,29.21,20250102,18370,-37.40,20240611,7660,50.13,20241209,3.51,Y,417970,500,31 억,,137690,N,N,317,N,00,N
 20250417,141230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11530,130,2,1.14,76458370,6635,42.56,11590,11650,11390,14820,7980,11400,11523.49,2.15,0,1508,11813,11606,11473,11266,11133,11540,11200,32,3420,500,7060,10,1,6396700,738,13.94,1.10,12,0.10,827.00,10444.00,18370,20240611,-37.23,7660,20241209,50.52,14230,-18.97,20250107,8900,29.55,20250102,18370,-37.23,20240611,7660,50.52,20241209,3.51,Y,417970,500,31 억,,137690,N,N,317,N,00,N

417970/shorts/shorts-20250401.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250416,0,6396700,0,72922380000,0.00
 20250415,0,6396700,0,74265687000,0.00
 20250414,0,6396700,0,72474611000,0.00
 20250411,0,6396700,0,69084360000,0.00