Update 2025-04-02 8464 shorts

199550/min/candle-20250402.csv

@@ -0,0 +1,678 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250402,201600,130055839240,10660,10660,10660,10660,53466
+20250402,201500,130055839240,10660,10660,10660,10660,0
+20250402,201400,130055839240,10660,10660,10660,10660,0
+20250402,201300,130055839240,10660,10660,10660,10660,0
+20250402,201200,130055839240,10660,10660,10660,10660,0
+20250402,201100,130055839240,10660,10660,10660,10660,0
+20250402,201000,130055839240,10660,10660,10660,10660,0
+20250402,200900,130055839240,10660,10660,10660,10660,0
+20250402,200800,130055839240,10660,10660,10660,10660,0
+20250402,200700,130055839240,10660,10660,10660,10660,0
+20250402,200600,130055839240,10660,10660,10660,10660,0
+20250402,200500,130055839240,10660,10660,10660,10660,0
+20250402,200400,130055839240,10660,10660,10660,10660,0
+20250402,200300,130055839240,10660,10660,10660,10660,0
+20250402,200200,130055839240,10660,10660,10660,10660,0
+20250402,200100,130055839240,10660,10660,10660,10660,0
+20250402,200000,130055839240,10660,10660,10660,10660,0
+20250402,195900,130055839240,10660,10660,10660,10660,0
+20250402,195800,130055839240,10660,10660,10660,10660,0
+20250402,195700,130055839240,10660,10660,10660,10660,0
+20250402,195600,130055839240,10660,10660,10660,10660,0
+20250402,195500,130055839240,10660,10660,10660,10660,0
+20250402,195400,130055839240,10660,10660,10660,10660,0
+20250402,195300,130055839240,10660,10660,10660,10660,0
+20250402,195200,130055839240,10660,10660,10660,10660,0
+20250402,195100,130055839240,10660,10660,10660,10660,0
+20250402,195000,130055839240,10660,10660,10660,10660,0
+20250402,194900,130055839240,10660,10660,10660,10660,0
+20250402,194800,130055839240,10660,10660,10660,10660,0
+20250402,194700,130055839240,10660,10660,10660,10660,0
+20250402,194600,130055839240,10660,10660,10660,10660,53466
+20250402,194500,130055839240,10660,10660,10660,10660,0
+20250402,194400,130055839240,10660,10660,10660,10660,0
+20250402,194300,130055839240,10660,10660,10660,10660,0
+20250402,194200,130055839240,10660,10660,10660,10660,0
+20250402,194100,130055839240,10660,10660,10660,10660,0
+20250402,194000,130055839240,10660,10660,10660,10660,0
+20250402,193900,130055839240,10660,10660,10660,10660,0
+20250402,193800,130055839240,10660,10660,10660,10660,0
+20250402,193700,130055839240,10660,10660,10660,10660,0
+20250402,193600,130055839240,10660,10660,10660,10660,0
+20250402,193500,130055839240,10660,10660,10660,10660,0
+20250402,193400,130055839240,10660,10660,10660,10660,0
+20250402,193300,130055839240,10660,10660,10660,10660,0
+20250402,193200,130055839240,10660,10660,10660,10660,0
+20250402,193100,130055839240,10660,10660,10660,10660,0
+20250402,193000,130055839240,10660,10660,10660,10660,0
+20250402,192900,130055839240,10660,10660,10660,10660,0
+20250402,192800,130055839240,10660,10660,10660,10660,0
+20250402,192700,130055839240,10660,10660,10660,10660,0
+20250402,192600,130055839240,10660,10660,10660,10660,0
+20250402,192500,130055839240,10660,10660,10660,10660,0
+20250402,192400,130055839240,10660,10660,10660,10660,0
+20250402,192300,130055839240,10660,10660,10660,10660,0
+20250402,192200,130055839240,10660,10660,10660,10660,0
+20250402,192100,130055839240,10660,10660,10660,10660,0
+20250402,192000,130055839240,10660,10660,10660,10660,0
+20250402,191900,130055839240,10660,10660,10660,10660,0
+20250402,191800,130055839240,10660,10660,10660,10660,0
+20250402,191700,130055839240,10660,10660,10660,10660,0
+20250402,191600,130055839240,10660,10660,10660,10660,53466
+20250402,191500,130055839240,10660,10660,10660,10660,0
+20250402,191400,130055839240,10660,10660,10660,10660,0
+20250402,191300,130055839240,10660,10660,10660,10660,0
+20250402,191200,130055839240,10660,10660,10660,10660,0
+20250402,191100,130055839240,10660,10660,10660,10660,0
+20250402,191000,130055839240,10660,10660,10660,10660,0
+20250402,190900,130055839240,10660,10660,10660,10660,0
+20250402,190800,130055839240,10660,10660,10660,10660,0
+20250402,190700,130055839240,10660,10660,10660,10660,0
+20250402,190600,130055839240,10660,10660,10660,10660,0
+20250402,190500,130055839240,10660,10660,10660,10660,0
+20250402,190400,130055839240,10660,10660,10660,10660,0
+20250402,190300,130055839240,10660,10660,10660,10660,0
+20250402,190200,130055839240,10660,10660,10660,10660,0
+20250402,190100,130055839240,10660,10660,10660,10660,0
+20250402,190000,130055839240,10660,10660,10660,10660,0
+20250402,185900,130055839240,10660,10660,10660,10660,0
+20250402,185800,130055839240,10660,10660,10660,10660,0
+20250402,185700,130055839240,10660,10660,10660,10660,0
+20250402,185600,130055839240,10660,10660,10660,10660,0
+20250402,185500,130055839240,10660,10660,10660,10660,0
+20250402,185400,130055839240,10660,10660,10660,10660,0
+20250402,185300,130055839240,10660,10660,10660,10660,0
+20250402,185200,130055839240,10660,10660,10660,10660,0
+20250402,185100,130055839240,10660,10660,10660,10660,0
+20250402,185000,130055839240,10660,10660,10660,10660,0
+20250402,184900,130055839240,10660,10660,10660,10660,0
+20250402,184800,130055839240,10660,10660,10660,10660,0
+20250402,184700,130055839240,10660,10660,10660,10660,0
+20250402,184600,130055839240,10660,10660,10660,10660,53466
+20250402,184500,130055839240,10660,10660,10660,10660,0
+20250402,184400,130055839240,10660,10660,10660,10660,0
+20250402,184300,130055839240,10660,10660,10660,10660,0
+20250402,184200,130055839240,10660,10660,10660,10660,0
+20250402,184100,130055839240,10660,10660,10660,10660,0
+20250402,184000,130055839240,10660,10660,10660,10660,0
+20250402,183900,130055839240,10660,10660,10660,10660,0
+20250402,183800,130055839240,10660,10660,10660,10660,0
+20250402,183700,130055839240,10660,10660,10660,10660,0
+20250402,183600,130055839240,10660,10660,10660,10660,0
+20250402,183500,130055839240,10660,10660,10660,10660,0
+20250402,183400,130055839240,10660,10660,10660,10660,0
+20250402,183300,130055839240,10660,10660,10660,10660,0
+20250402,183200,130055839240,10660,10660,10660,10660,0
+20250402,183100,130055839240,10660,10660,10660,10660,0
+20250402,183000,130055839240,10660,10660,10660,10660,0
+20250402,182900,130055839240,10660,10660,10660,10660,0
+20250402,182800,130055839240,10660,10660,10660,10660,0
+20250402,182700,130055839240,10660,10660,10660,10660,0
+20250402,182600,130055839240,10660,10660,10660,10660,0
+20250402,182500,130055839240,10660,10660,10660,10660,0
+20250402,182400,130055839240,10660,10660,10660,10660,0
+20250402,182300,130055839240,10660,10660,10660,10660,0
+20250402,182200,130055839240,10660,10660,10660,10660,0
+20250402,182100,130055839240,10660,10660,10660,10660,0
+20250402,182000,130055839240,10660,10660,10660,10660,0
+20250402,181900,130055839240,10660,10660,10660,10660,0
+20250402,181800,130055839240,10660,10660,10660,10660,0
+20250402,181700,130055839240,10660,10660,10660,10660,0
+20250402,181600,130055839240,10660,10660,10660,10660,53466
+20250402,181500,130055839240,10660,10660,10660,10660,0
+20250402,181400,130055839240,10660,10660,10660,10660,0
+20250402,181300,130055839240,10660,10660,10660,10660,0
+20250402,181200,130055839240,10660,10660,10660,10660,0
+20250402,181100,130055839240,10660,10660,10660,10660,0
+20250402,181000,130055839240,10660,10660,10660,10660,0
+20250402,180900,130055839240,10660,10660,10660,10660,0
+20250402,180800,130055839240,10660,10660,10660,10660,0
+20250402,180700,130055839240,10660,10660,10660,10660,0
+20250402,180600,130055839240,10660,10660,10660,10660,0
+20250402,180500,130055839240,10660,10660,10660,10660,0
+20250402,180400,130055839240,10660,10660,10660,10660,0
+20250402,180300,130055839240,10660,10660,10660,10660,0
+20250402,180200,130055839240,10660,10660,10660,10660,0
+20250402,180100,130055839240,10660,10660,10660,10660,0
+20250402,180000,130055839240,10660,10660,10660,10660,0
+20250402,175900,130055839240,10660,10660,10660,10660,0
+20250402,175800,130055839240,10660,10660,10660,10660,0
+20250402,175700,130055839240,10660,10660,10660,10660,0
+20250402,175600,130055839240,10660,10660,10660,10660,0
+20250402,175500,130055839240,10660,10660,10660,10660,0
+20250402,175400,130055839240,10660,10660,10660,10660,0
+20250402,175300,130055839240,10660,10660,10660,10660,0
+20250402,175200,130055839240,10660,10660,10660,10660,0
+20250402,175100,130055839240,10660,10660,10660,10660,0
+20250402,175000,130055839240,10660,10660,10660,10660,0
+20250402,174900,130055839240,10660,10660,10660,10660,0
+20250402,174800,130055839240,10660,10660,10660,10660,0
+20250402,174700,130055839240,10660,10660,10660,10660,0
+20250402,174600,130055839240,10660,10660,10660,10660,53466
+20250402,174500,130055839240,10660,10660,10660,10660,0
+20250402,174400,130055839240,10660,10660,10660,10660,0
+20250402,174300,130055839240,10660,10660,10660,10660,0
+20250402,174200,130055839240,10660,10660,10660,10660,0
+20250402,174100,130055839240,10660,10660,10660,10660,0
+20250402,174000,130055839240,10660,10660,10660,10660,0
+20250402,173900,130055839240,10660,10660,10660,10660,0
+20250402,173800,130055839240,10660,10660,10660,10660,0
+20250402,173700,130055839240,10660,10660,10660,10660,0
+20250402,173600,130055839240,10660,10660,10660,10660,0
+20250402,173500,130055839240,10660,10660,10660,10660,0
+20250402,173400,130055839240,10660,10660,10660,10660,0
+20250402,173300,130055839240,10660,10660,10660,10660,0
+20250402,173200,130055839240,10660,10660,10660,10660,0
+20250402,173100,130055839240,10660,10660,10660,10660,0
+20250402,173000,130055839240,10660,10660,10660,10660,0
+20250402,172900,130055839240,10660,10660,10660,10660,0
+20250402,172800,130055839240,10660,10660,10660,10660,0
+20250402,172700,130055839240,10660,10660,10660,10660,0
+20250402,172600,130055839240,10660,10660,10660,10660,0
+20250402,172500,130055839240,10660,10660,10660,10660,0
+20250402,172400,130055839240,10660,10660,10660,10660,0
+20250402,172300,130055839240,10660,10660,10660,10660,0
+20250402,172200,130055839240,10660,10660,10660,10660,0
+20250402,172100,130055839240,10660,10660,10660,10660,0
+20250402,172000,130055839240,10660,10660,10660,10660,0
+20250402,171900,130055839240,10660,10660,10660,10660,0
+20250402,171800,130055839240,10660,10660,10660,10660,0
+20250402,171700,130055839240,10660,10660,10660,10660,0
+20250402,171600,130055839240,10660,10660,10660,10660,53466
+20250402,171500,130055839240,10660,10660,10660,10660,0
+20250402,171400,130055839240,10660,10660,10660,10660,0
+20250402,171300,130055839240,10660,10660,10660,10660,0
+20250402,171200,130055839240,10660,10660,10660,10660,0
+20250402,171100,130055839240,10660,10660,10660,10660,0
+20250402,171000,130055839240,10660,10660,10660,10660,0
+20250402,170900,130055839240,10660,10660,10660,10660,0
+20250402,170800,130055839240,10660,10660,10660,10660,0
+20250402,170700,130055839240,10660,10660,10660,10660,0
+20250402,170600,130055839240,10660,10660,10660,10660,0
+20250402,170500,130055839240,10660,10660,10660,10660,0
+20250402,170400,130055839240,10660,10660,10660,10660,0
+20250402,170300,130055839240,10660,10660,10660,10660,0
+20250402,170200,130055839240,10660,10660,10660,10660,0
+20250402,170100,130055839240,10660,10660,10660,10660,0
+20250402,170000,130055839240,10660,10660,10660,10660,0
+20250402,165900,130055839240,10660,10660,10660,10660,0
+20250402,165800,130055839240,10660,10660,10660,10660,0
+20250402,165700,130055839240,10660,10660,10660,10660,0
+20250402,165600,130055839240,10660,10660,10660,10660,0
+20250402,165500,130055839240,10660,10660,10660,10660,0
+20250402,165400,130055839240,10660,10660,10660,10660,0
+20250402,165300,130055839240,10660,10660,10660,10660,0
+20250402,165200,130055839240,10660,10660,10660,10660,0
+20250402,165100,130055839240,10660,10660,10660,10660,0
+20250402,165000,130055839240,10660,10660,10660,10660,0
+20250402,164900,130055839240,10660,10660,10660,10660,0
+20250402,164800,130055839240,10660,10660,10660,10660,0
+20250402,164700,130055839240,10660,10660,10660,10660,0
+20250402,164600,130055839240,10660,10660,10660,10660,53466
+20250402,164500,130055839240,10660,10660,10660,10660,0
+20250402,164400,130055839240,10660,10660,10660,10660,0
+20250402,164300,130055839240,10660,10660,10660,10660,0
+20250402,164200,130055839240,10660,10660,10660,10660,0
+20250402,164100,130055839240,10660,10660,10660,10660,0
+20250402,164000,130055839240,10660,10660,10660,10660,0
+20250402,163900,130055839240,10660,10660,10660,10660,0
+20250402,163800,130055839240,10660,10660,10660,10660,0
+20250402,163700,130055839240,10660,10660,10660,10660,0
+20250402,163600,130055839240,10660,10660,10660,10660,0
+20250402,163500,130055839240,10660,10660,10660,10660,0
+20250402,163400,130055839240,10660,10660,10660,10660,0
+20250402,163300,130055839240,10660,10660,10660,10660,0
+20250402,163200,130055839240,10660,10660,10660,10660,0
+20250402,163100,130055839240,10660,10660,10660,10660,0
+20250402,163000,130055839240,10660,10660,10660,10660,0
+20250402,162900,130055839240,10660,10660,10660,10660,0
+20250402,162800,130055839240,10660,10660,10660,10660,0
+20250402,162700,130055839240,10660,10660,10660,10660,0
+20250402,162600,130055839240,10660,10660,10660,10660,0
+20250402,162500,130055839240,10660,10660,10660,10660,0
+20250402,162400,130055839240,10660,10660,10660,10660,0
+20250402,162300,130055839240,10660,10660,10660,10660,0
+20250402,162200,130055839240,10660,10660,10660,10660,0
+20250402,162100,130055839240,10660,10660,10660,10660,0
+20250402,162000,130055839240,10660,10660,10660,10660,0
+20250402,161900,130055839240,10660,10660,10660,10660,0
+20250402,161800,130055839240,10660,10660,10660,10660,0
+20250402,161700,130055839240,10660,10660,10660,10660,0
+20250402,161600,130055839240,10660,10660,10660,10660,53466
+20250402,161500,130055839240,10660,10660,10660,10660,0
+20250402,161400,130055839240,10660,10660,10660,10660,0
+20250402,161300,130055839240,10660,10660,10660,10660,0
+20250402,161200,130055839240,10660,10660,10660,10660,0
+20250402,161100,130055839240,10660,10660,10660,10660,0
+20250402,161000,130055839240,10660,10660,10660,10660,0
+20250402,160900,130055839240,10660,10660,10660,10660,0
+20250402,160800,130055839240,10660,10660,10660,10660,0
+20250402,160700,130055839240,10660,10660,10660,10660,0
+20250402,160600,130055839240,10660,10660,10660,10660,0
+20250402,160500,130055839240,10660,10660,10660,10660,0
+20250402,160400,130055839240,10660,10660,10660,10660,0
+20250402,160300,130055839240,10660,10660,10660,10660,0
+20250402,160200,130055839240,10660,10660,10660,10660,0
+20250402,160100,130055839240,10660,10660,10660,10660,0
+20250402,160000,130055839240,10660,10660,10660,10660,0
+20250402,155900,130055839240,10660,10660,10660,10660,0
+20250402,155800,130055839240,10660,10660,10660,10660,0
+20250402,155700,130055839240,10660,10660,10660,10660,0
+20250402,155600,130055839240,10660,10660,10660,10660,0
+20250402,155500,130055839240,10660,10660,10660,10660,0
+20250402,155400,130055839240,10660,10660,10660,10660,0
+20250402,155300,130055839240,10660,10660,10660,10660,0
+20250402,155200,130055839240,10660,10660,10660,10660,0
+20250402,155100,130055839240,10660,10660,10660,10660,0
+20250402,155000,130055839240,10660,10660,10660,10660,0
+20250402,154900,130055839240,10660,10660,10660,10660,0
+20250402,154800,130055839240,10660,10660,10660,10660,0
+20250402,154700,130055839240,10660,10660,10660,10660,0
+20250402,154600,130055839240,10660,10660,10660,10660,53466
+20250402,154500,130055839240,10660,10660,10660,10660,0
+20250402,154400,130055839240,10660,10660,10660,10660,0
+20250402,154300,130055839240,10660,10660,10660,10660,0
+20250402,154200,130055839240,10660,10660,10660,10660,0
+20250402,154100,130055839240,10660,10660,10660,10660,0
+20250402,154000,130055839240,10660,10660,10660,10660,0
+20250402,153900,130055839240,10660,10660,10660,10660,0
+20250402,153800,130055839240,10660,10660,10660,10660,0
+20250402,153700,130055839240,10660,10660,10660,10660,0
+20250402,153600,130055839240,10660,10660,10660,10660,0
+20250402,153500,130055839240,10660,10660,10660,10660,0
+20250402,153400,130055839240,10660,10660,10660,10660,0
+20250402,153300,130055839240,10660,10660,10660,10660,0
+20250402,153200,130055839240,10660,10660,10660,10660,0
+20250402,153100,130055839240,10660,10660,10660,10660,0
+20250402,153000,130055839240,10660,10660,10660,10660,53466
+20250402,152900,129485891680,10700,10700,10700,10700,0
+20250402,152800,129485891680,10700,10700,10700,10700,0
+20250402,152700,129485891680,10700,10700,10700,10700,0
+20250402,152600,129485891680,10700,10700,10700,10700,0
+20250402,152500,129485891680,10700,10700,10700,10700,0
+20250402,152400,129485891680,10700,10700,10700,10700,0
+20250402,152300,129485891680,10700,10700,10700,10700,0
+20250402,152200,129485891680,10700,10700,10700,10700,0
+20250402,152100,129485891680,10700,10700,10700,10700,0
+20250402,152000,129485891680,10700,10700,10700,10700,0
+20250402,151900,129485891680,10700,10720,10770,10700,17358
+20250402,151800,129299648810,10710,10790,10800,10690,19113
+20250402,151700,129094072195,10790,10750,10800,10720,22058
+20250402,151600,128856890165,10750,10660,10760,10660,35541
+20250402,151500,128475812350,10690,10640,10690,10630,34368
+20250402,151400,128109338915,10650,10610,10650,10600,18861
+20250402,151300,127908839945,10610,10620,10640,10580,18897
+20250402,151200,127708417160,10620,10590,10620,10590,4075
+20250402,151100,127665221680,10590,10570,10620,10570,11175
+20250402,151000,127546777720,10560,10560,10590,10520,17461
+20250402,150900,127362523370,10560,10620,10620,10540,22484
+20250402,150800,127124779490,10620,10610,10630,10600,6625
+20250402,150700,127054431980,10610,10620,10640,10610,6598
+20250402,150600,126984362850,10615,10580,10650,10570,26360
+20250402,150500,126704617505,10580,10600,10600,10570,11357
+20250402,150400,126584404185,10610,10620,10650,10590,11557
+20250402,150300,126461758475,10620,10680,10680,10600,13307
+20250402,150200,126320200055,10670,10660,10700,10660,6256
+20250402,150100,126253348190,10670,10670,10700,10590,32711
+20250402,150000,125905303790,10670,10750,10750,10670,12606
+20250402,145900,125770441345,10740,10720,10750,10700,12618
+20250402,145800,125635155795,10720,10740,10760,10700,22718
+20250402,145700,125391506990,10740,10750,10790,10740,12993
+20250402,145600,125251759160,10750,10830,10830,10750,17374
+20250402,145500,125064414770,10830,10870,10870,10820,12049
+20250402,145400,124933901380,10880,10860,10880,10840,4665
+20250402,145300,124883228240,10850,10810,10860,10810,8226
+20250402,145200,124794097180,10840,10800,10840,10790,10835
+20250402,145100,124676972080,10800,10870,10880,10780,32868
+20250402,145000,124321161810,10870,10870,10900,10870,4008
+20250402,144900,124277518780,10870,10910,10910,10850,26219
+20250402,144800,123992474475,10920,10920,10930,10900,3588
+20250402,144700,123953325160,10920,10900,10930,10900,3012
+20250402,144600,123920434600,10920,10940,10960,10890,8958
+20250402,144500,123822536580,10930,10860,10940,10860,4408
+20250402,144400,123774408970,10890,10930,10930,10850,28260
+20250402,144300,123466942410,10920,10910,10960,10900,5644
+20250402,144200,123405354490,10960,10960,10980,10910,7052
+20250402,144100,123328175760,10960,10980,10990,10950,11794
+20250402,144000,123198924330,10980,10990,11000,10980,2095
+20250402,143900,123175901245,11000,11020,11040,10990,3051
+20250402,143800,123142292705,11010,10990,11010,10970,2435
+20250402,143700,123115519905,11000,11020,11040,10960,5809
+20250402,143600,123051609815,11030,11030,11050,11020,6643
+20250402,143500,122978295905,11030,10980,11050,10970,7407
+20250402,143400,122896657800,10970,10945,10970,10940,5000
+20250402,143300,122841932005,10940,10950,10960,10940,3895
+20250402,143200,122799296485,10950,10960,10960,10940,7362
+20250402,143100,122718677715,10950,10980,10990,10950,4094
+20250402,143000,122673775705,10980,10950,10990,10950,4432
+20250402,142900,122625145305,10950,10930,10960,10930,4117
+20250402,142800,122580100425,10930,10930,10950,10920,3433
+20250402,142700,122542557670,10920,10910,10950,10900,3779
+20250402,142600,122501259030,10940,10920,10940,10880,9179
+20250402,142500,122401194690,10920,10930,10930,10890,6577
+20250402,142400,122329442270,10900,10940,10950,10900,6484
+20250402,142300,122258574730,10940,10915,10970,10910,3653
+20250402,142200,122218603520,10910,10960,10970,10850,36477
+20250402,142100,121820859835,10950,11010,11040,10940,22688
+20250402,142000,121571627975,11010,10980,11010,10970,6254
+20250402,141900,121502891705,10980,11000,11000,10970,7484
+20250402,141800,121420685695,11000,10950,11020,10930,19948
+20250402,141700,121202157745,10960,11050,11050,10950,24988
+20250402,141600,120927598635,11050,11050,11100,11020,9562
+20250402,141500,120821914565,11090,11070,11100,11020,10146
+20250402,141400,120709850015,11050,11090,11090,11050,3707
+20250402,141300,120668830320,11090,11060,11100,11050,5636
+20250402,141200,120606454950,11100,11120,11120,11050,4881
+20250402,141100,120552340345,11120,11120,11140,11100,3058
+20250402,141000,120518355445,11120,11140,11140,11110,2534
+20250402,140900,120490177480,11120,11160,11170,11120,6943
+20250402,140800,120412837890,11170,11150,11170,11150,4979
+20250402,140700,120357275500,11170,11200,11200,11120,8643
+20250402,140600,120260755530,11200,11130,11200,11120,15222
+20250402,140500,120090966890,11140,11130,11145,11120,7031
+20250402,140400,120012699530,11130,11120,11150,11110,10110
+20250402,140300,119900157050,11120,11080,11130,11070,8780
+20250402,140200,119802578770,11080,11070,11110,11070,7547
+20250402,140100,119718916960,11080,11040,11090,11040,11234
+20250402,140000,119594583200,11050,10960,11060,10960,13214
+20250402,135900,119449137390,10960,11050,11060,10950,23118
+20250402,135800,119194791100,11050,11060,11080,11050,8686
+20250402,135700,119098699370,11030,11050,11070,11000,10076
+20250402,135600,118987521580,11040,10960,11090,10950,37560
+20250402,135500,118573902530,10960,11110,11110,10960,64013
+20250402,135400,117869073080,11110,11190,11190,11080,26346
+20250402,135300,117575944570,11160,11180,11200,11160,8867
+20250402,135200,117476795655,11160,11150,11190,11120,31614
+20250402,135100,117123977775,11140,11090,11150,11030,37374
+20250402,135000,116709303400,11090,11130,11200,11090,69889
+20250402,134900,115930823695,11130,11350,11360,11130,62238
+20250402,134800,115230907325,11350,11370,11430,11340,10065
+20250402,134700,115116333415,11380,11390,11400,11340,17666
+20250402,134600,114915545715,11395,11410,11420,11370,9194
+20250402,134500,114810756385,11400,11370,11430,11360,14218
+20250402,134400,114648572625,11390,11280,11420,11260,50127
+20250402,134300,114079195920,11260,11580,11580,11250,88404
+20250402,134200,113070573760,11550,11510,11590,11510,35868
+20250402,134100,112656486410,11510,11690,11710,11480,96417
+20250402,134000,111540539755,11690,11660,11710,11660,21079
+20250402,133900,111294282810,11660,11960,11970,11610,98169
+20250402,133800,110141600050,11970,11960,12050,11960,42162
+20250402,133700,109635268060,11970,11960,11970,11900,30794
+20250402,133600,109268113405,11940,11920,11970,11890,29158
+20250402,133500,108920137355,11930,12000,12010,11910,43045
+20250402,133400,108405151095,12000,11950,12070,11890,138601
+20250402,133300,106741745080,11960,11830,11990,11820,84571
+20250402,133200,105733233540,11840,11780,11840,11780,11793
+20250402,133100,105593912840,11810,11820,11830,11730,18745
+20250402,133000,105373078720,11820,11870,11870,11750,25901
+20250402,132900,105066803350,11870,11810,11870,11770,52417
+20250402,132800,104446272590,11840,11660,11840,11650,20175
+20250402,132700,104208624370,11670,11680,11680,11640,2412
+20250402,132600,104180520660,11670,11660,11680,11640,4799
+20250402,132500,104124593100,11660,11680,11680,11660,4814
+20250402,132400,104068443170,11670,11680,11680,11670,642
+20250402,132300,104060949930,11680,11690,11690,11660,1600
+20250402,132200,104042257750,11690,11700,11700,11660,2955
+20250402,132100,104007733310,11690,11730,11730,11690,1263
+20250402,132000,103992947410,11720,11740,11750,11720,4544
+20250402,131900,103939631780,11740,11780,11780,11730,8054
+20250402,131800,103845018450,11770,11780,11820,11770,13771
+20250402,131700,103682539520,11780,11730,11800,11730,14123
+20250402,131600,103516412740,11740,11700,11750,11690,2357
+20250402,131500,103488757340,11690,11750,11750,11680,2254
+20250402,131400,103462354470,11720,11660,11770,11660,8041
+20250402,131300,103368187300,11670,11660,11670,11650,555
+20250402,131200,103361713080,11670,11690,11690,11650,1333
+20250402,131100,103346155930,11690,11670,11700,11670,3352
+20250402,131000,103306977440,11680,11660,11680,11660,559
+20250402,130900,103300455210,11670,11640,11670,11640,2869
+20250402,130800,103267050150,11630,11670,11670,11630,9162
+20250402,130700,103160351990,11670,11690,11690,11670,1606
+20250402,130600,103141596760,11700,11700,11710,11680,2277
+20250402,130500,103114954680,11700,11690,11700,11670,3882
+20250402,130400,103069543370,11690,11690,11700,11670,1052
+20250402,130300,103057237010,11690,11660,11690,11650,1618
+20250402,130200,103038354780,11660,11660,11660,11650,1867
+20250402,130100,103016597570,11670,11670,11680,11670,448
+20250402,130000,103011365400,11680,11680,11680,11650,545
+20250402,125900,103005002700,11680,11650,11680,11650,1741
+20250402,125800,102984697330,11650,11640,11660,11640,2480
+20250402,125700,102955817100,11640,11680,11680,11640,4779
+20250402,125600,102900106810,11660,11680,11680,11660,1736
+20250402,125500,102879849230,11690,11700,11700,11670,3240
+20250402,125400,102841993275,11695,11670,11710,11670,1870
+20250402,125300,102820118145,11700,11700,11700,11670,1220
+20250402,125200,102805879855,11700,11690,11720,11670,3104
+20250402,125100,102769626515,11670,11690,11700,11670,2363
+20250402,125000,102742022500,11695,11690,11700,11690,1789
+20250402,124900,102721100480,11700,11690,11710,11670,2198
+20250402,124800,102695396205,11670,11640,11700,11630,6110
+20250402,124700,102624153435,11640,11650,11650,11620,7279
+20250402,124600,102539463465,11650,11670,11680,11640,4202
+20250402,124500,102490498185,11680,11720,11720,11670,5564
+20250402,124400,102425450395,11730,11740,11740,11710,1988
+20250402,124300,102402147095,11740,11760,11760,11710,3116
+20250402,124200,102365583115,11760,11790,11800,11760,4741
+20250402,124100,102309748005,11800,11780,11800,11770,4605
+20250402,124000,102255456625,11760,11750,11780,11740,3521
+20250402,123900,102214052135,11740,11750,11750,11740,1394
+20250402,123800,102197677555,11750,11740,11750,11730,2654
+20250402,123700,102166507915,11740,11690,11740,11690,4365
+20250402,123600,102115391165,11690,11670,11690,11670,1742
+20250402,123500,102095050585,11680,11670,11680,11660,352
+20250402,123400,102090941455,11660,11670,11675,11660,1322
+20250402,123300,102075512575,11680,11660,11680,11650,1126
+20250402,123200,102062379105,11660,11660,11660,11650,545
+20250402,123100,102056028480,11650,11640,11655,11630,1398
+20250402,123000,102039751600,11630,11620,11650,11620,1422
+20250402,122900,102023211440,11620,11650,11660,11620,3813
+20250402,122800,101978852810,11660,11650,11660,11630,2786
+20250402,122700,101946431255,11660,11660,11690,11660,4805
+20250402,122600,101890385515,11660,11630,11660,11610,8721
+20250402,122500,101789055865,11620,11680,11680,11620,16320
+20250402,122400,101598993425,11670,11660,11700,11660,1560
+20250402,122300,101580780315,11660,11720,11720,11660,10821
+20250402,122200,101454311025,11710,11740,11740,11710,390
+20250402,122100,101449740475,11740,11710,11740,11710,1398
+20250402,122000,101433342765,11710,11740,11740,11710,1079
+20250402,121900,101420699105,11730,11730,11740,11730,308
+20250402,121800,101417086155,11730,11730,11740,11720,1824
+20250402,121700,101395700035,11730,11725,11740,11720,348
+20250402,121600,101391619875,11720,11740,11750,11720,1663
+20250402,121500,101372114365,11750,11750,11800,11730,4236
+20250402,121400,101322246050,11750,11690,11750,11690,3886
+20250402,121300,101276758340,11690,11700,11710,11690,1751
+20250402,121200,101256280850,11700,11700,11710,11690,2761
+20250402,121100,101223979290,11700,11700,11710,11680,1901
+20250402,121000,101201753840,11690,11710,11720,11690,2907
+20250402,120900,101167741450,11710,11710,11720,11700,3527
+20250402,120800,101126445860,11710,11740,11750,11710,2123
+20250402,120700,101101553390,11740,11760,11770,11740,1729
+20250402,120600,101081236080,11770,11770,11770,11760,626
+20250402,120500,101073872820,11770,11730,11770,11730,1358
+20250402,120400,101057909450,11730,11680,11740,11680,5028
+20250402,120300,100999066550,11700,11730,11740,11680,8827
+20250402,120200,100895750630,11730,11760,11780,11730,5046
+20250402,120100,100836494050,11780,11810,11810,11750,4274
+20250402,120000,100786106480,11810,11810,11810,11800,1542
+20250402,115900,100767903080,11810,11800,11810,11780,3241
+20250402,115800,100729663740,11800,11790,11800,11780,1231
+20250402,115700,100715150140,11790,11780,11800,11780,1980
+20250402,115600,100691802900,11780,11790,11800,11780,3049
+20250402,115500,100655858710,11790,11800,11820,11780,2478
+20250402,115400,100626620615,11790,11730,11790,11710,9120
+20250402,115300,100519690745,11730,11800,11800,11730,10064
+20250402,115200,100401224730,11800,11830,11840,11800,13412
+20250402,115100,100242689680,11840,11850,11850,11820,8815
+20250402,115000,100138378685,11850,11860,11860,11840,15562
+20250402,114900,99953955605,11860,11810,11860,11810,20705
+20250402,114800,99708867910,11820,11780,11820,11780,9792
+20250402,114700,99593283070,11790,11780,11800,11770,6797
+20250402,114600,99513183520,11780,11730,11780,11730,6603
+20250402,114500,99435530260,11740,11725,11740,11720,2130
+20250402,114400,99410537245,11720,11720,11730,11720,3470
+20250402,114300,99369859325,11720,11730,11740,11710,8378
+20250402,114200,99271653165,11730,11700,11730,11690,5224
+20250402,114100,99210472050,11700,11700,11700,11680,1176
+20250402,114000,99196730020,11700,11680,11700,11670,1744
+20250402,113900,99176358890,11680,11680,11680,11670,477
+20250402,113800,99170791610,11670,11685,11685,11670,2429
+20250402,113700,99142431510,11690,11670,11710,11670,3847
+20250402,113600,99097444180,11680,11670,11680,11660,1846
+20250402,113500,99075889320,11670,11640,11680,11630,3489
+20250402,113400,99035202810,11640,11650,11650,11630,1473
+20250402,113300,99018067270,11640,11640,11650,11630,2683
+20250402,113200,98986841995,11640,11670,11670,11630,5105
+20250402,113100,98927363855,11670,11635,11680,11630,2921
+20250402,113000,98893307245,11635,11630,11640,11620,6151
+20250402,112900,98821793430,11630,11660,11660,11630,6884
+20250402,112800,98741697755,11670,11660,11680,11620,13192
+20250402,112700,98588298365,11660,11690,11690,11640,15096
+20250402,112600,98412270065,11680,11750,11750,11660,29025
+20250402,112500,98072815230,11750,11790,11800,11750,10865
+20250402,112400,97944882850,11790,11800,11810,11790,2607
+20250402,112300,97914137910,11800,11800,11810,11800,3490
+20250402,112200,97872954255,11800,11820,11820,11790,9757
+20250402,112100,97757794555,11820,11820,11830,11810,3895
+20250402,112000,97711743820,11820,11800,11840,11800,2190
+20250402,111900,97685885035,11800,11820,11820,11800,6620
+20250402,111800,97607727675,11820,11830,11850,11820,2849
+20250402,111700,97574027215,11850,11810,11850,11790,8731
+20250402,111600,97470985665,11810,11890,11900,11810,7445
+20250402,111500,97382745130,11900,11880,11900,11880,5543
+20250402,111400,97316842355,11880,11910,11930,11870,15927
+20250402,111300,97127091800,11910,11850,11920,11840,12739
+20250402,111200,96975436370,11900,11800,11900,11800,12484
+20250402,111100,96827296700,11800,11820,11820,11800,2563
+20250402,111000,96797041060,11820,11850,11850,11810,1925
+20250402,110900,96774267060,11850,11840,11850,11830,3380
+20250402,110800,96734235810,11850,11780,11850,11780,2614
+20250402,110700,96703340120,11780,11790,11800,11770,5812
+20250402,110600,96634891410,11800,11830,11830,11770,8487
+20250402,110500,96534778940,11820,11830,11840,11810,2619
+20250402,110400,96503806200,11840,11830,11850,11830,1355
+20250402,110300,96487764740,11830,11860,11870,11830,5906
+20250402,110200,96417754960,11870,11850,11880,11840,3669
+20250402,110100,96374249960,11850,11800,11850,11790,2359
+20250402,110000,96346399780,11800,11770,11820,11770,3629
+20250402,105900,96303603435,11780,11900,11900,11770,17958
+20250402,105800,96090819945,11890,11800,11910,11800,18733
+20250402,105700,95868369365,11800,11825,11840,11800,4509
+20250402,105600,95815092840,11840,11850,11860,11800,9491
+20250402,105500,95702824045,11840,11790,11880,11780,9370
+20250402,105400,95592001650,11790,11770,11820,11750,8814
+20250402,105300,95488251910,11770,11830,11830,11740,24577
+20250402,105200,95198867770,11820,11820,11860,11810,7490
+20250402,105100,95110190135,11820,11860,11860,11800,21893
+20250402,105000,94851513250,11860,11855,11930,11830,32941
+20250402,104900,94460065725,11850,11910,11920,11810,30977
+20250402,104800,94092398305,11910,11980,12010,11900,103499
+20250402,104700,92854635525,11980,11790,11980,11780,169560
+20250402,104600,90836273690,11780,11710,11790,11700,15332
+20250402,104500,90655983030,11710,11735,11740,11700,8708
+20250402,104400,90553905280,11740,11750,11760,11730,8407
+20250402,104300,90455211540,11750,11730,11785,11730,14362
+20250402,104200,90286354745,11720,11730,11800,11710,36496
+20250402,104100,89857046185,11730,11680,11730,11670,2872
+20250402,104000,89823440515,11680,11680,11690,11650,3499
+20250402,103900,89782601775,11680,11690,11700,11670,3608
+20250402,103800,89740449475,11690,11710,11710,11690,8008
+20250402,103700,89646777295,11710,11670,11730,11670,23528
+20250402,103600,89371317720,11660,11640,11680,11640,5639
+20250402,103500,89305581480,11640,11630,11640,11610,3699
+20250402,103400,89262590330,11620,11600,11630,11600,5695
+20250402,103300,89196452570,11610,11630,11640,11600,3916
+20250402,103200,89150972950,11640,11640,11650,11610,2951
+20250402,103100,89116657185,11650,11580,11670,11580,9628
+20250402,103000,89004858375,11580,11610,11620,11580,6844
+20250402,102900,88925457665,11610,11570,11610,11570,9299
+20250402,102800,88817606595,11570,11610,11620,11570,20392
+20250402,102700,88581352365,11610,11660,11670,11610,12719
+20250402,102600,88433361405,11660,11660,11670,11640,3512
+20250402,102500,88392422675,11650,11670,11670,11650,3228
+20250402,102400,88354784715,11670,11670,11680,11650,7354
+20250402,102300,88269000945,11670,11710,11710,11670,4726
+20250402,102200,88213723520,11710,11720,11730,11700,5642
+20250402,102100,88147641380,11720,11750,11750,11700,12578
+20250402,102000,88000241105,11750,11700,11790,11690,30942
+20250402,101900,87636973485,11690,11630,11700,11630,3042
+20250402,101800,87601480180,11635,11630,11650,11610,12246
+20250402,101700,87459138275,11630,11660,11680,11630,10199
+20250402,101600,87340306985,11670,11690,11690,11660,5338
+20250402,101500,87277975835,11690,11700,11710,11690,6697
+20250402,101400,87199649895,11700,11710,11720,11690,18618
+20250402,101300,86981675575,11700,11690,11710,11680,9112
+20250402,101200,86875116245,11690,11690,11700,11670,9538
+20250402,101100,86763612760,11700,11690,11720,11670,26323
+20250402,101000,86455703935,11680,11600,11680,11570,34095
+20250402,100900,86059899265,11600,11610,11620,11580,27682
+20250402,100800,85738884665,11610,11665,11670,11600,32978
+20250402,100700,85355480930,11670,11650,11670,11640,7541
+20250402,100600,85267594795,11650,11660,11670,11650,9095
+20250402,100500,85161580045,11660,11670,11700,11650,10262
+20250402,100400,85041911025,11660,11690,11720,11660,10053
+20250402,100300,84924426905,11700,11670,11740,11670,16523
+20250402,100200,84730948215,11670,11710,11710,11670,13418
+20250402,100100,84574072695,11700,11680,11710,11650,24833
+20250402,100000,84284236075,11670,11690,11710,11660,22767
+20250402,095900,84018354690,11690,11660,11700,11650,20637
+20250402,095800,83777306830,11650,11630,11690,11610,42886
+20250402,095700,83277740990,11630,11750,11750,11620,90453
+20250402,095600,82222511310,11740,11790,11800,11690,99795
+20250402,095500,81050564005,11795,11960,11965,11790,125881
+20250402,095400,79558524930,11960,11970,12000,11960,13379
+20250402,095300,79398341780,11980,11960,12000,11950,16574
+20250402,095200,79199837620,11960,12080,12090,11950,36943
+20250402,095100,78756390165,12090,12135,12150,12090,16258
+20250402,095000,78559190450,12135,12110,12150,12080,28462
+20250402,094900,78213982655,12120,12140,12150,12070,31710
+20250402,094800,77829521265,12130,11970,12140,11965,38176
+20250402,094700,77368543925,11970,12080,12090,11970,21880
+20250402,094600,77105073775,12090,12090,12090,12040,23852
+20250402,094500,76817152120,12080,12020,12090,12020,26764
+20250402,094400,76494259775,12030,11980,12060,11970,24764
+20250402,094300,76196743565,11970,11965,11980,11940,30031
+20250402,094200,75837700210,11960,11990,12010,11940,62570
+20250402,094100,75088881710,11990,12080,12080,11990,63068
+20250402,094000,74330386040,12080,12070,12110,12060,14875
+20250402,093900,74150775990,12070,12130,12140,12060,16203
+20250402,093800,73955027370,12110,12090,12140,12070,16518
+20250402,093700,73755236960,12090,12140,12140,12060,33843
+20250402,093600,73346180410,12140,12155,12180,12120,34986
+20250402,093500,72920960470,12160,12090,12160,12060,29571
+20250402,093400,72563394210,12090,12100,12140,12080,28561
+20250402,093300,72217521645,12100,12140,12160,12050,60708
+20250402,093200,71483580440,12150,12110,12280,12110,56891
+20250402,093100,70790744715,12110,12170,12230,12080,109029
+20250402,093000,69466567235,12170,12330,12340,12170,95559
+20250402,092900,68298122790,12330,12310,12450,12280,90673
+20250402,092800,67175390170,12300,12240,12350,12220,42060
+20250402,092700,66657921440,12230,12350,12370,12230,75797
+20250402,092600,65723844840,12360,12255,12370,12250,90481
+20250402,092500,64608370925,12260,12210,12290,12200,48659
+20250402,092400,64012466015,12200,12230,12290,12160,75296
+20250402,092300,63092056820,12220,12290,12360,12160,143237
+20250402,092200,61337883115,12290,12380,12400,12250,141115
+20250402,092100,59599256335,12370,12410,12550,12320,394420
+20250402,092000,54684966365,12410,12300,12430,12300,130646
+20250402,091900,53065728435,12310,12380,12460,12260,249167
+20250402,091800,49979375975,12390,12380,12420,12220,298517
+20250402,091700,46293250110,12380,12050,12420,12030,632168
+20250402,091600,38513899315,12050,11960,12060,11940,44016
+20250402,091500,37984936405,11950,12020,12030,11940,23236
+20250402,091400,37706454465,12020,12050,12060,11910,37551
+20250402,091300,37256021490,12050,11940,12100,11930,96835
+20250402,091200,36089701680,11970,11970,12000,11870,69433
+20250402,091100,35261942470,11970,12010,12030,11900,88589
+20250402,091000,34201864870,12010,12050,12110,12000,57547
+20250402,090900,33509563835,12050,12140,12200,12000,147783
+20250402,090800,31722022880,12110,12030,12200,12010,242689
+20250402,090700,28777343810,12030,11990,12090,11950,113397
+20250402,090600,27411685070,11990,12070,12100,11980,89159
+20250402,090500,26340048590,12070,11870,12100,11770,218294
+20250402,090400,23731203520,11870,12070,12210,11870,241436
+20250402,090300,20821910725,12050,12220,12230,12000,326474
+20250402,090200,16866416735,12220,11840,12270,11820,724270
+20250402,090100,8134341410,11840,11560,11880,11520,425246
+20250402,090000,3138889980,11570,11560,11700,11520,271073

199550/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
+20250402,160815,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10660,-190,5,-1.75,130134744560,10962760,284.31,11560,12550,10520,14100,7600,10850,11871.44,1.24,0,62834,11703,11276,10783,10356,9863,11490,10570,60,3250,500,6940,10,1,12044791,1284,-156.76,4.08,12,91.02,-68.00,2611.00,12550,20250402,-15.06,4660,20241209,128.76,12550,-15.06,20250402,5330,100.00,20250102,12550,-15.06,20250402,4660,128.76,20241209,4.69,Y,199550,500,60 억,,149330,N,N,10563,N,00,N
+20250402,150815,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10620,-230,5,-2.12,127080518630,10676334,276.88,11560,12550,10570,14100,7600,10850,11903.01,1.24,0,-9774,11703,11276,10783,10356,9863,11490,10570,60,3250,500,6940,10,1,12044791,1279,-156.18,4.07,12,88.64,-68.00,2611.00,12550,20250402,-15.38,4660,20241209,127.90,12550,-15.38,20250402,5330,99.25,20250102,12550,-15.38,20250402,4660,127.90,20241209,4.69,Y,199550,500,60 억,,149330,N,N,33466,N,00,N
+20250402,140817,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,11160,310,2,2.86,120372136530,10058436,260.86,11560,12550,10950,14100,7600,10850,11967.28,1.24,0,-80858,11703,11276,10783,10356,9863,11490,10570,60,3250,500,6940,10,1,12044791,1344,-164.12,4.27,12,83.51,-68.00,2611.00,12550,20250402,-11.08,4660,20241209,139.48,12550,-11.08,20250402,5330,109.38,20250102,12550,-11.08,20250402,4660,139.48,20241209,4.69,Y,199550,500,60 억,,149330,N,N,33466,N,00,N
+20250402,130820,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,11670,820,2,7.56,103162475930,8567697,222.20,11560,12550,11520,14100,7600,10850,12040.86,1.24,0,-77841,11703,11276,10783,10356,9863,11490,10570,60,3250,500,6940,10,1,12044791,1406,-171.62,4.47,12,71.13,-68.00,2611.00,12550,20250402,-7.01,4660,20241209,150.43,12550,-7.01,20250402,5330,118.95,20250102,12550,-7.01,20250402,4660,150.43,20241209,4.69,Y,199550,500,60 억,,149330,N,N,33466,N,00,N
+20250402,120818,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,11730,880,2,8.11,101107153360,8391803,217.64,11560,12550,11520,14100,7600,10850,12048.32,1.24,0,-76041,11703,11276,10783,10356,9863,11490,10570,60,3250,500,6940,10,1,12044791,1413,-172.50,4.49,12,69.67,-68.00,2611.00,12550,20250402,-6.53,4660,20241209,151.72,12550,-6.53,20250402,5330,120.08,20250102,12550,-6.53,20250402,4660,151.72,20241209,4.69,Y,199550,500,60 억,,149330,N,N,33466,N,00,N
+20250402,110818,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,11790,940,2,8.66,96711627470,8018386,207.95,11560,12550,11520,14100,7600,10850,12061.23,1.24,0,-78325,11703,11276,10783,10356,9863,11490,10570,60,3250,500,6940,10,1,12044791,1420,-173.38,4.52,12,66.57,-68.00,2611.00,12550,20250402,-6.06,4660,20241209,153.00,12550,-6.06,20250402,5330,121.20,20250102,12550,-6.06,20250402,4660,153.00,20241209,4.69,Y,199550,500,60 억,,149330,N,N,33466,N,00,N
+20250402,100816,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,11670,820,2,7.56,85379695650,7056659,183.01,11560,12550,11520,14100,7600,10850,12099.17,1.24,0,-62825,11703,11276,10783,10356,9863,11490,10570,60,3250,500,6940,10,1,12044791,1406,-171.62,4.47,12,58.59,-68.00,2611.00,12550,20250402,-7.01,4660,20241209,150.43,12550,-7.01,20250402,5330,118.95,20250102,12550,-7.01,20250402,4660,150.43,20241209,4.69,Y,199550,500,60 억,,149330,N,N,33466,N,00,N
+20250402,090824,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,12110,1260,2,11.61,30299556065,2534881,65.74,11560,12270,11520,14100,7600,10850,11953.05,1.24,0,-51228,11703,11276,10783,10356,9863,11490,10570,60,3250,500,6940,10,1,12044791,1459,-178.09,4.64,12,21.05,-68.00,2611.00,12270,20250402,-1.30,4660,20241209,159.87,12270,-1.30,20250402,5330,127.20,20250102,12270,-1.30,20250402,4660,159.87,20241209,4.69,Y,199550,500,60 억,,149330,N,N,33466,N,00,N
 20250401,160823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10850,470,2,4.53,35781518365,3329741,102.30,10380,11210,10290,13490,7270,10380,10746.16,1.42,0,-12662,11726,11052,10516,9842,9306,10785,9575,60,3110,500,6640,10,1,12044791,1307,-159.56,4.16,12,27.64,-68.00,2611.00,11440,20240627,-5.16,4660,20241209,132.83,11440,-5.16,20250328,5330,103.56,20250102,11440,-5.16,20240627,4660,132.83,20241209,4.40,Y,199550,500,60 억,,170867,N,N,33466,N,00,N
 20250401,150822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10740,360,2,3.47,33454862810,3113833,95.67,10380,11210,10290,13490,7270,10380,10744.61,1.42,0,3661,11726,11052,10516,9842,9306,10785,9575,60,3110,500,6640,10,1,12044791,1294,-157.94,4.11,12,25.85,-68.00,2611.00,11440,20240627,-6.12,4660,20241209,130.47,11440,-6.12,20250328,5330,101.50,20250102,11440,-6.12,20240627,4660,130.47,20241209,4.40,Y,199550,500,60 억,,170867,N,N,34235,N,00,N
 20250401,140823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10580,200,2,1.93,30474537490,2833140,87.05,10380,11210,10290,13490,7270,10380,10757.21,1.42,0,-17083,11726,11052,10516,9842,9306,10785,9575,60,3110,500,6640,10,1,12044791,1274,-155.59,4.05,12,23.52,-68.00,2611.00,11440,20240627,-7.52,4660,20241209,127.04,11440,-7.52,20250328,5330,98.50,20250102,11440,-7.52,20240627,4660,127.04,20241209,4.40,Y,199550,500,60 억,,170867,N,N,34235,N,00,N

199550/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250331,24502,12044791,254330760,125024930580,0.20
 20250328,0,12044791,0,127674784600,0.00
 20250327,0,12044791,0,117195816430,0.00
 20250326,0,12044791,0,114425514500,0.00