Update 2025-04-02 8464 shorts

487570/min/candle-20250402.csv

@@ -0,0 +1,750 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250402,212800,810696775,39200,39200,39200,39200,559
+20250402,212700,810696775,39200,39200,39200,39200,0
+20250402,212600,810696775,39200,39200,39200,39200,0
+20250402,212500,810696775,39200,39200,39200,39200,0
+20250402,212400,810696775,39200,39200,39200,39200,0
+20250402,212300,810696775,39200,39200,39200,39200,0
+20250402,212200,810696775,39200,39200,39200,39200,0
+20250402,212100,810696775,39200,39200,39200,39200,0
+20250402,212000,810696775,39200,39200,39200,39200,0
+20250402,211900,810696775,39200,39200,39200,39200,0
+20250402,211800,810696775,39200,39200,39200,39200,0
+20250402,211700,810696775,39200,39200,39200,39200,0
+20250402,211600,810696775,39200,39200,39200,39200,0
+20250402,211500,810696775,39200,39200,39200,39200,0
+20250402,211400,810696775,39200,39200,39200,39200,0
+20250402,211300,810696775,39200,39200,39200,39200,0
+20250402,211200,810696775,39200,39200,39200,39200,0
+20250402,211100,810696775,39200,39200,39200,39200,0
+20250402,211000,810696775,39200,39200,39200,39200,0
+20250402,210900,810696775,39200,39200,39200,39200,0
+20250402,210800,810696775,39200,39200,39200,39200,0
+20250402,210700,810696775,39200,39200,39200,39200,0
+20250402,210600,810696775,39200,39200,39200,39200,0
+20250402,210500,810696775,39200,39200,39200,39200,0
+20250402,210400,810696775,39200,39200,39200,39200,0
+20250402,210300,810696775,39200,39200,39200,39200,0
+20250402,210200,810696775,39200,39200,39200,39200,0
+20250402,210100,810696775,39200,39200,39200,39200,0
+20250402,210000,810696775,39200,39200,39200,39200,0
+20250402,205900,810696775,39200,39200,39200,39200,0
+20250402,205800,810696775,39200,39200,39200,39200,559
+20250402,205700,810696775,39200,39200,39200,39200,0
+20250402,205600,810696775,39200,39200,39200,39200,0
+20250402,205500,810696775,39200,39200,39200,39200,0
+20250402,205400,810696775,39200,39200,39200,39200,0
+20250402,205300,810696775,39200,39200,39200,39200,0
+20250402,205200,810696775,39200,39200,39200,39200,0
+20250402,205100,810696775,39200,39200,39200,39200,0
+20250402,205000,810696775,39200,39200,39200,39200,0
+20250402,204900,810696775,39200,39200,39200,39200,0
+20250402,204800,810696775,39200,39200,39200,39200,0
+20250402,204700,810696775,39200,39200,39200,39200,0
+20250402,204600,810696775,39200,39200,39200,39200,0
+20250402,204500,810696775,39200,39200,39200,39200,0
+20250402,204400,810696775,39200,39200,39200,39200,0
+20250402,204300,810696775,39200,39200,39200,39200,0
+20250402,204200,810696775,39200,39200,39200,39200,0
+20250402,204100,810696775,39200,39200,39200,39200,0
+20250402,204000,810696775,39200,39200,39200,39200,0
+20250402,203900,810696775,39200,39200,39200,39200,0
+20250402,203800,810696775,39200,39200,39200,39200,0
+20250402,203700,810696775,39200,39200,39200,39200,0
+20250402,203600,810696775,39200,39200,39200,39200,0
+20250402,203500,810696775,39200,39200,39200,39200,0
+20250402,203400,810696775,39200,39200,39200,39200,0
+20250402,203300,810696775,39200,39200,39200,39200,0
+20250402,203200,810696775,39200,39200,39200,39200,0
+20250402,203100,810696775,39200,39200,39200,39200,0
+20250402,203000,810696775,39200,39200,39200,39200,0
+20250402,202900,810696775,39200,39200,39200,39200,0
+20250402,202800,810696775,39200,39200,39200,39200,559
+20250402,202700,810696775,39200,39200,39200,39200,0
+20250402,202600,810696775,39200,39200,39200,39200,0
+20250402,202500,810696775,39200,39200,39200,39200,0
+20250402,202400,810696775,39200,39200,39200,39200,0
+20250402,202300,810696775,39200,39200,39200,39200,0
+20250402,202200,810696775,39200,39200,39200,39200,0
+20250402,202100,810696775,39200,39200,39200,39200,0
+20250402,202000,810696775,39200,39200,39200,39200,0
+20250402,201900,810696775,39200,39200,39200,39200,0
+20250402,201800,810696775,39200,39200,39200,39200,0
+20250402,201700,810696775,39200,39200,39200,39200,0
+20250402,201600,810696775,39200,39200,39200,39200,0
+20250402,201500,810696775,39200,39200,39200,39200,0
+20250402,201400,810696775,39200,39200,39200,39200,0
+20250402,201300,810696775,39200,39200,39200,39200,0
+20250402,201200,810696775,39200,39200,39200,39200,0
+20250402,201100,810696775,39200,39200,39200,39200,0
+20250402,201000,810696775,39200,39200,39200,39200,0
+20250402,200900,810696775,39200,39200,39200,39200,0
+20250402,200800,810696775,39200,39200,39200,39200,0
+20250402,200700,810696775,39200,39200,39200,39200,0
+20250402,200600,810696775,39200,39200,39200,39200,0
+20250402,200500,810696775,39200,39200,39200,39200,0
+20250402,200400,810696775,39200,39200,39200,39200,0
+20250402,200300,810696775,39200,39200,39200,39200,0
+20250402,200200,810696775,39200,39200,39200,39200,0
+20250402,200100,810696775,39200,39200,39200,39200,0
+20250402,200000,810696775,39200,39200,39200,39200,0
+20250402,195900,810696775,39200,39200,39200,39200,0
+20250402,195800,810696775,39200,39200,39200,39200,559
+20250402,195700,810696775,39200,39200,39200,39200,0
+20250402,195600,810696775,39200,39200,39200,39200,0
+20250402,195500,810696775,39200,39200,39200,39200,0
+20250402,195400,810696775,39200,39200,39200,39200,0
+20250402,195300,810696775,39200,39200,39200,39200,0
+20250402,195200,810696775,39200,39200,39200,39200,0
+20250402,195100,810696775,39200,39200,39200,39200,0
+20250402,195000,810696775,39200,39200,39200,39200,0
+20250402,194900,810696775,39200,39200,39200,39200,0
+20250402,194800,810696775,39200,39200,39200,39200,0
+20250402,194700,810696775,39200,39200,39200,39200,0
+20250402,194600,810696775,39200,39200,39200,39200,0
+20250402,194500,810696775,39200,39200,39200,39200,0
+20250402,194400,810696775,39200,39200,39200,39200,0
+20250402,194300,810696775,39200,39200,39200,39200,0
+20250402,194200,810696775,39200,39200,39200,39200,0
+20250402,194100,810696775,39200,39200,39200,39200,0
+20250402,194000,810696775,39200,39200,39200,39200,0
+20250402,193900,810696775,39200,39200,39200,39200,0
+20250402,193800,810696775,39200,39200,39200,39200,0
+20250402,193700,810696775,39200,39200,39200,39200,0
+20250402,193600,810696775,39200,39200,39200,39200,0
+20250402,193500,810696775,39200,39200,39200,39200,0
+20250402,193400,810696775,39200,39200,39200,39200,0
+20250402,193300,810696775,39200,39200,39200,39200,0
+20250402,193200,810696775,39200,39200,39200,39200,0
+20250402,193100,810696775,39200,39200,39200,39200,0
+20250402,193000,810696775,39200,39200,39200,39200,0
+20250402,192900,810696775,39200,39200,39200,39200,0
+20250402,192800,810696775,39200,39200,39200,39200,559
+20250402,192700,810696775,39200,39200,39200,39200,0
+20250402,192600,810696775,39200,39200,39200,39200,0
+20250402,192500,810696775,39200,39200,39200,39200,0
+20250402,192400,810696775,39200,39200,39200,39200,0
+20250402,192300,810696775,39200,39200,39200,39200,0
+20250402,192200,810696775,39200,39200,39200,39200,0
+20250402,192100,810696775,39200,39200,39200,39200,0
+20250402,192000,810696775,39200,39200,39200,39200,0
+20250402,191900,810696775,39200,39200,39200,39200,0
+20250402,191800,810696775,39200,39200,39200,39200,0
+20250402,191700,810696775,39200,39200,39200,39200,0
+20250402,191600,810696775,39200,39200,39200,39200,0
+20250402,191500,810696775,39200,39200,39200,39200,0
+20250402,191400,810696775,39200,39200,39200,39200,0
+20250402,191300,810696775,39200,39200,39200,39200,0
+20250402,191200,810696775,39200,39200,39200,39200,0
+20250402,191100,810696775,39200,39200,39200,39200,0
+20250402,191000,810696775,39200,39200,39200,39200,0
+20250402,190900,810696775,39200,39200,39200,39200,0
+20250402,190800,810696775,39200,39200,39200,39200,0
+20250402,190700,810696775,39200,39200,39200,39200,0
+20250402,190600,810696775,39200,39200,39200,39200,0
+20250402,190500,810696775,39200,39200,39200,39200,0
+20250402,190400,810696775,39200,39200,39200,39200,0
+20250402,190300,810696775,39200,39200,39200,39200,0
+20250402,190200,810696775,39200,39200,39200,39200,0
+20250402,190100,810696775,39200,39200,39200,39200,0
+20250402,190000,810696775,39200,39200,39200,39200,0
+20250402,185900,810696775,39200,39200,39200,39200,0
+20250402,185800,810696775,39200,39200,39200,39200,559
+20250402,185700,810696775,39200,39200,39200,39200,0
+20250402,185600,810696775,39200,39200,39200,39200,0
+20250402,185500,810696775,39200,39200,39200,39200,0
+20250402,185400,810696775,39200,39200,39200,39200,0
+20250402,185300,810696775,39200,39200,39200,39200,0
+20250402,185200,810696775,39200,39200,39200,39200,0
+20250402,185100,810696775,39200,39200,39200,39200,0
+20250402,185000,810696775,39200,39200,39200,39200,0
+20250402,184900,810696775,39200,39200,39200,39200,0
+20250402,184800,810696775,39200,39200,39200,39200,0
+20250402,184700,810696775,39200,39200,39200,39200,0
+20250402,184600,810696775,39200,39200,39200,39200,0
+20250402,184500,810696775,39200,39200,39200,39200,0
+20250402,184400,810696775,39200,39200,39200,39200,0
+20250402,184300,810696775,39200,39200,39200,39200,0
+20250402,184200,810696775,39200,39200,39200,39200,0
+20250402,184100,810696775,39200,39200,39200,39200,0
+20250402,184000,810696775,39200,39200,39200,39200,0
+20250402,183900,810696775,39200,39200,39200,39200,0
+20250402,183800,810696775,39200,39200,39200,39200,0
+20250402,183700,810696775,39200,39200,39200,39200,0
+20250402,183600,810696775,39200,39200,39200,39200,0
+20250402,183500,810696775,39200,39200,39200,39200,0
+20250402,183400,810696775,39200,39200,39200,39200,0
+20250402,183300,810696775,39200,39200,39200,39200,0
+20250402,183200,810696775,39200,39200,39200,39200,0
+20250402,183100,810696775,39200,39200,39200,39200,0
+20250402,183000,810696775,39200,39200,39200,39200,0
+20250402,182900,810696775,39200,39200,39200,39200,0
+20250402,182800,810696775,39200,39200,39200,39200,559
+20250402,182700,810696775,39200,39200,39200,39200,0
+20250402,182600,810696775,39200,39200,39200,39200,0
+20250402,182500,810696775,39200,39200,39200,39200,0
+20250402,182400,810696775,39200,39200,39200,39200,0
+20250402,182300,810696775,39200,39200,39200,39200,0
+20250402,182200,810696775,39200,39200,39200,39200,0
+20250402,182100,810696775,39200,39200,39200,39200,0
+20250402,182000,810696775,39200,39200,39200,39200,0
+20250402,181900,810696775,39200,39200,39200,39200,0
+20250402,181800,810696775,39200,39200,39200,39200,0
+20250402,181700,810696775,39200,39200,39200,39200,0
+20250402,181600,810696775,39200,39200,39200,39200,0
+20250402,181500,810696775,39200,39200,39200,39200,0
+20250402,181400,810696775,39200,39200,39200,39200,0
+20250402,181300,810696775,39200,39200,39200,39200,0
+20250402,181200,810696775,39200,39200,39200,39200,0
+20250402,181100,810696775,39200,39200,39200,39200,0
+20250402,181000,810696775,39200,39200,39200,39200,0
+20250402,180900,810696775,39200,39200,39200,39200,0
+20250402,180800,810696775,39200,39200,39200,39200,0
+20250402,180700,810696775,39200,39200,39200,39200,0
+20250402,180600,810696775,39200,39200,39200,39200,0
+20250402,180500,810696775,39200,39200,39200,39200,0
+20250402,180400,810696775,39200,39200,39200,39200,0
+20250402,180300,810696775,39200,39200,39200,39200,0
+20250402,180200,810696775,39200,39200,39200,39200,0
+20250402,180100,810696775,39200,39200,39200,39200,0
+20250402,180000,810696775,39200,39200,39200,39200,0
+20250402,175900,810696775,39200,39200,39200,39200,0
+20250402,175800,810696775,39200,39200,39200,39200,559
+20250402,175700,810696775,39200,39200,39200,39200,0
+20250402,175600,810696775,39200,39200,39200,39200,0
+20250402,175500,810696775,39200,39200,39200,39200,0
+20250402,175400,810696775,39200,39200,39200,39200,0
+20250402,175300,810696775,39200,39200,39200,39200,0
+20250402,175200,810696775,39200,39200,39200,39200,0
+20250402,175100,810696775,39200,39200,39200,39200,0
+20250402,175000,810696775,39200,39200,39200,39200,0
+20250402,174900,810696775,39200,39200,39200,39200,0
+20250402,174800,810696775,39200,39200,39200,39200,0
+20250402,174700,810696775,39200,39200,39200,39200,0
+20250402,174600,810696775,39200,39200,39200,39200,0
+20250402,174500,810696775,39200,39200,39200,39200,0
+20250402,174400,810696775,39200,39200,39200,39200,0
+20250402,174300,810696775,39200,39200,39200,39200,0
+20250402,174200,810696775,39200,39200,39200,39200,0
+20250402,174100,810696775,39200,39200,39200,39200,0
+20250402,174000,810696775,39200,39200,39200,39200,0
+20250402,173900,810696775,39200,39200,39200,39200,0
+20250402,173800,810696775,39200,39200,39200,39200,0
+20250402,173700,810696775,39200,39200,39200,39200,0
+20250402,173600,810696775,39200,39200,39200,39200,0
+20250402,173500,810696775,39200,39200,39200,39200,0
+20250402,173400,810696775,39200,39200,39200,39200,0
+20250402,173300,810696775,39200,39200,39200,39200,0
+20250402,173200,810696775,39200,39200,39200,39200,0
+20250402,173100,810696775,39200,39200,39200,39200,0
+20250402,173000,810696775,39200,39200,39200,39200,0
+20250402,172900,810696775,39200,39200,39200,39200,0
+20250402,172800,810696775,39200,39200,39200,39200,559
+20250402,172700,810696775,39200,39200,39200,39200,0
+20250402,172600,810696775,39200,39200,39200,39200,0
+20250402,172500,810696775,39200,39200,39200,39200,0
+20250402,172400,810696775,39200,39200,39200,39200,0
+20250402,172300,810696775,39200,39200,39200,39200,0
+20250402,172200,810696775,39200,39200,39200,39200,0
+20250402,172100,810696775,39200,39200,39200,39200,0
+20250402,172000,810696775,39200,39200,39200,39200,0
+20250402,171900,810696775,39200,39200,39200,39200,0
+20250402,171800,810696775,39200,39200,39200,39200,0
+20250402,171700,810696775,39200,39200,39200,39200,0
+20250402,171600,810696775,39200,39200,39200,39200,0
+20250402,171500,810696775,39200,39200,39200,39200,0
+20250402,171400,810696775,39200,39200,39200,39200,0
+20250402,171300,810696775,39200,39200,39200,39200,0
+20250402,171200,810696775,39200,39200,39200,39200,0
+20250402,171100,810696775,39200,39200,39200,39200,0
+20250402,171000,810696775,39200,39200,39200,39200,0
+20250402,170900,810696775,39200,39200,39200,39200,0
+20250402,170800,810696775,39200,39200,39200,39200,0
+20250402,170700,810696775,39200,39200,39200,39200,0
+20250402,170600,810696775,39200,39200,39200,39200,0
+20250402,170500,810696775,39200,39200,39200,39200,0
+20250402,170400,810696775,39200,39200,39200,39200,0
+20250402,170300,810696775,39200,39200,39200,39200,0
+20250402,170200,810696775,39200,39200,39200,39200,0
+20250402,170100,810696775,39200,39200,39200,39200,0
+20250402,170000,810696775,39200,39200,39200,39200,0
+20250402,165900,810696775,39200,39200,39200,39200,0
+20250402,165800,810696775,39200,39200,39200,39200,559
+20250402,165700,810696775,39200,39200,39200,39200,0
+20250402,165600,810696775,39200,39200,39200,39200,0
+20250402,165500,810696775,39200,39200,39200,39200,0
+20250402,165400,810696775,39200,39200,39200,39200,0
+20250402,165300,810696775,39200,39200,39200,39200,0
+20250402,165200,810696775,39200,39200,39200,39200,0
+20250402,165100,810696775,39200,39200,39200,39200,0
+20250402,165000,810696775,39200,39200,39200,39200,0
+20250402,164900,810696775,39200,39200,39200,39200,0
+20250402,164800,810696775,39200,39200,39200,39200,0
+20250402,164700,810696775,39200,39200,39200,39200,0
+20250402,164600,810696775,39200,39200,39200,39200,0
+20250402,164500,810696775,39200,39200,39200,39200,0
+20250402,164400,810696775,39200,39200,39200,39200,0
+20250402,164300,810696775,39200,39200,39200,39200,0
+20250402,164200,810696775,39200,39200,39200,39200,0
+20250402,164100,810696775,39200,39200,39200,39200,0
+20250402,164000,810696775,39200,39200,39200,39200,0
+20250402,163900,810696775,39200,39200,39200,39200,0
+20250402,163800,810696775,39200,39200,39200,39200,0
+20250402,163700,810696775,39200,39200,39200,39200,0
+20250402,163600,810696775,39200,39200,39200,39200,0
+20250402,163500,810696775,39200,39200,39200,39200,0
+20250402,163400,810696775,39200,39200,39200,39200,0
+20250402,163300,810696775,39200,39200,39200,39200,0
+20250402,163200,810696775,39200,39200,39200,39200,0
+20250402,163100,810696775,39200,39200,39200,39200,0
+20250402,163000,810696775,39200,39200,39200,39200,0
+20250402,162900,810696775,39200,39200,39200,39200,0
+20250402,162800,810696775,39200,39200,39200,39200,559
+20250402,162700,810696775,39200,39200,39200,39200,0
+20250402,162600,810696775,39200,39200,39200,39200,0
+20250402,162500,810696775,39200,39200,39200,39200,0
+20250402,162400,810696775,39200,39200,39200,39200,0
+20250402,162300,810696775,39200,39200,39200,39200,0
+20250402,162200,810696775,39200,39200,39200,39200,0
+20250402,162100,810696775,39200,39200,39200,39200,0
+20250402,162000,810696775,39200,39200,39200,39200,0
+20250402,161900,810696775,39200,39200,39200,39200,0
+20250402,161800,810696775,39200,39200,39200,39200,0
+20250402,161700,810696775,39200,39200,39200,39200,0
+20250402,161600,810696775,39200,39200,39200,39200,0
+20250402,161500,810696775,39200,39200,39200,39200,0
+20250402,161400,810696775,39200,39200,39200,39200,0
+20250402,161300,810696775,39200,39200,39200,39200,0
+20250402,161200,810696775,39200,39200,39200,39200,0
+20250402,161100,810696775,39200,39200,39200,39200,0
+20250402,161000,810696775,39200,39200,39200,39200,0
+20250402,160900,810696775,39200,39200,39200,39200,0
+20250402,160800,810696775,39200,39200,39200,39200,0
+20250402,160700,810696775,39200,39200,39200,39200,0
+20250402,160600,810696775,39200,39200,39200,39200,0
+20250402,160500,810696775,39200,39200,39200,39200,0
+20250402,160400,810696775,39200,39200,39200,39200,0
+20250402,160300,810696775,39200,39200,39200,39200,0
+20250402,160200,810696775,39200,39200,39200,39200,0
+20250402,160100,810696775,39200,39200,39200,39200,0
+20250402,160000,810696775,39200,39200,39200,39200,0
+20250402,155900,810696775,39200,39200,39200,39200,0
+20250402,155800,810696775,39200,39200,39200,39200,559
+20250402,155700,810696775,39200,39200,39200,39200,0
+20250402,155600,810696775,39200,39200,39200,39200,0
+20250402,155500,810696775,39200,39200,39200,39200,0
+20250402,155400,810696775,39200,39200,39200,39200,0
+20250402,155300,810696775,39200,39200,39200,39200,0
+20250402,155200,810696775,39200,39200,39200,39200,0
+20250402,155100,810696775,39200,39200,39200,39200,0
+20250402,155000,810696775,39200,39200,39200,39200,0
+20250402,154900,810696775,39200,39200,39200,39200,0
+20250402,154800,810696775,39200,39200,39200,39200,0
+20250402,154700,810696775,39200,39200,39200,39200,0
+20250402,154600,810696775,39200,39200,39200,39200,0
+20250402,154500,810696775,39200,39200,39200,39200,0
+20250402,154400,810696775,39200,39200,39200,39200,0
+20250402,154300,810696775,39200,39200,39200,39200,0
+20250402,154200,810696775,39200,39200,39200,39200,0
+20250402,154100,810696775,39200,39200,39200,39200,0
+20250402,154000,810696775,39200,39200,39200,39200,0
+20250402,153900,810696775,39200,39200,39200,39200,0
+20250402,153800,810696775,39200,39200,39200,39200,0
+20250402,153700,810696775,39200,39200,39200,39200,0
+20250402,153600,810696775,39200,39200,39200,39200,0
+20250402,153500,810696775,39200,39200,39200,39200,0
+20250402,153400,810696775,39200,39200,39200,39200,0
+20250402,153300,810696775,39200,39200,39200,39200,0
+20250402,153200,810696775,39200,39200,39200,39200,0
+20250402,153100,810696775,39200,39200,39200,39200,0
+20250402,153000,810696775,39200,39200,39200,39200,559
+20250402,152900,788783975,39000,39000,39000,39000,0
+20250402,152800,788783975,39000,39000,39000,39000,0
+20250402,152700,788783975,39000,39000,39000,39000,0
+20250402,152600,788783975,39000,39000,39000,39000,0
+20250402,152500,788783975,39000,39000,39000,39000,0
+20250402,152400,788783975,39000,39000,39000,39000,0
+20250402,152300,788783975,39000,39000,39000,39000,0
+20250402,152200,788783975,39000,39000,39000,39000,0
+20250402,152100,788783975,39000,39000,39000,39000,0
+20250402,152000,788783975,39000,39000,39000,39000,0
+20250402,151900,788783975,39000,38650,39000,38650,9
+20250402,151800,788435025,38550,38550,38550,38550,2
+20250402,151700,788357925,38550,38550,38550,38550,34
+20250402,151600,787047225,38550,38650,38650,38550,32
+20250402,151500,785811425,38500,38500,38500,38500,1
+20250402,151400,785772925,38700,38700,38700,38700,0
+20250402,151300,785772925,38700,38700,38700,38700,0
+20250402,151200,785772925,38700,38650,38700,38550,31
+20250402,151100,784576725,38900,38850,38900,38850,18
+20250402,151000,783877075,38850,38850,38850,38850,1
+20250402,150900,783838225,38600,38600,38600,38600,6
+20250402,150800,783606625,38850,38850,39000,38650,189
+20250402,150700,776264975,38600,38400,39200,38400,107
+20250402,150600,772106175,38700,38600,38750,38400,681
+20250402,150500,745761775,38600,38350,38600,38350,46
+20250402,150400,743992775,38600,38250,38600,38250,40
+20250402,150300,742460075,38300,38400,38600,38300,113
+20250402,150200,738110775,38200,38300,38300,38100,69
+20250402,150100,735476025,38250,38200,38500,38200,51
+20250402,150000,733525925,38400,38200,38500,38200,75
+20250402,145900,730647925,38200,38200,38200,38200,26
+20250402,145800,729654725,38250,38400,38450,38250,40
+20250402,145700,728123025,38100,38400,38400,38100,21
+20250402,145600,727322625,38400,38400,38400,38400,118
+20250402,145500,722791425,38450,38100,38450,38100,59
+20250402,145400,720527075,38300,38100,38300,38100,29
+20250402,145300,719420975,38100,38300,38400,38050,60
+20250402,145200,717129375,38200,38200,38200,38200,43
+20250402,145100,715486775,38200,38350,38350,38200,191
+20250402,145000,708180225,38350,38200,38350,38200,50
+20250402,144900,706265575,38350,38150,38450,38150,347
+20250402,144800,692965925,38100,37900,38100,37800,303
+20250402,144700,681449925,37850,37800,37850,37750,130
+20250402,144600,676534825,37750,37750,37750,37750,27
+20250402,144500,675515575,37750,37750,37750,37750,26
+20250402,144400,674534075,37850,37700,37850,37700,23
+20250402,144300,673666825,37850,37850,37850,37850,1
+20250402,144200,673628975,37700,37700,37700,37700,22
+20250402,144100,672799575,37800,37800,37800,37800,22
+20250402,144000,671967975,37750,37750,37750,37750,27
+20250402,143900,670948725,37800,37850,37900,37800,30
+20250402,143800,669814575,37800,37700,37800,37700,28
+20250402,143700,668758875,37800,37700,37800,37700,21
+20250402,143600,667966975,37700,37850,37850,37700,32
+20250402,143500,666760425,37700,37700,37700,37700,24
+20250402,143400,665855625,37700,37700,37700,37700,26
+20250402,143300,664875425,37700,37700,37700,37700,26
+20250402,143200,663895225,37750,37850,37850,37750,19
+20250402,143100,663177875,37750,37750,37750,37750,0
+20250402,143000,663177875,37750,37750,37750,37750,23
+20250402,142900,662309625,37750,37750,37750,37750,28
+20250402,142800,661252625,37750,37900,37900,37750,29
+20250402,142700,660157725,37750,37750,37750,37750,28
+20250402,142600,659100725,37750,37750,37750,37750,18
+20250402,142500,658421225,37900,37750,37900,37750,51
+20250402,142400,656492525,37750,37750,37750,37750,27
+20250402,142300,655473275,37750,37750,37750,37750,19
+20250402,142200,654756025,37750,37750,37750,37750,30
+20250402,142100,653623525,38000,37700,38000,37700,62
+20250402,142000,651275475,37900,37850,37900,37850,67
+20250402,141900,648737225,37750,37750,37750,37750,21
+20250402,141800,647944475,37750,37750,37750,37750,27
+20250402,141700,646925225,37700,37700,37700,37700,23
+20250402,141600,646058125,37750,37750,37750,37750,22
+20250402,141500,645227625,37850,37750,37850,37750,23
+20250402,141400,644359275,37750,37750,37750,37750,30
+20250402,141300,643226775,37900,37750,37900,37750,48
+20250402,141200,641411025,37750,37750,37750,37750,24
+20250402,141100,640505025,37750,37750,37750,37750,25
+20250402,141000,639561275,37900,37700,37900,37700,86
+20250402,140900,636308375,37650,37650,37650,37650,0
+20250402,140800,636308375,37650,37750,37750,37650,35
+20250402,140700,634989125,37650,37750,37750,37650,28
+20250402,140600,633934725,37650,37750,37750,37650,422
+20250402,140500,618022475,37750,37750,37750,37750,25
+20250402,140400,617078725,37750,37750,37750,37750,27
+20250402,140300,616059475,37750,37750,37750,37750,24
+20250402,140200,615153475,37750,37800,37800,37750,27
+20250402,140100,614134125,37750,37750,37750,37750,30
+20250402,140000,613001625,37850,37700,37850,37700,50
+20250402,135900,611111975,37800,37800,37800,37800,10
+20250402,135800,610733975,37800,37850,37850,37800,37
+20250402,135700,609335275,37700,37850,37850,37700,31
+20250402,135600,608166425,37700,37700,37700,37700,25
+20250402,135500,607223925,37950,37700,37950,37700,28
+20250402,135400,606168075,37750,37750,37750,37750,20
+20250402,135300,605413075,37950,37750,37950,37750,26
+20250402,135200,604431175,37950,37950,37950,37950,125
+20250402,135100,599687425,37950,37750,37950,37750,176
+20250402,135000,593012625,37750,37750,37750,37750,27
+20250402,134900,591993375,37750,37750,37750,37750,21
+20250402,134800,591200625,37750,37750,37750,37750,0
+20250402,134700,591200625,37750,37750,37750,37750,53
+20250402,134600,589199875,38000,37950,38000,37950,116
+20250402,134500,584793825,37700,38050,38050,37700,23
+20250402,134400,583926025,37650,37900,38050,37650,151
+20250402,134300,578212675,37850,37900,38050,37650,366
+20250402,134200,564318825,37850,37600,37850,37600,178
+20250402,134100,557593625,37600,37600,37600,37600,24
+20250402,134000,556691225,37650,37650,37650,37650,24
+20250402,133900,555787625,37650,37650,37650,37650,28
+20250402,133800,554733425,37800,37800,37800,37800,65
+20250402,133700,552276425,37650,37650,37650,37650,23
+20250402,133600,551410475,37600,37800,37800,37600,46
+20250402,133500,549676875,37850,37650,37850,37600,83
+20250402,133400,546546825,37700,37700,37700,37700,30
+20250402,133300,545415825,37650,37650,37650,37650,28
+20250402,133200,544361625,37650,37650,37650,37650,21
+20250402,133100,543570975,37650,37650,37650,37650,28
+20250402,133000,542516775,37650,37650,37650,37650,21
+20250402,132900,541726125,37600,37600,37600,37600,20
+20250402,132800,540974125,37750,37600,37750,37600,78
+20250402,132700,538034475,37650,37600,37650,37600,116
+20250402,132600,533672075,37600,37600,37600,37600,24
+20250402,132500,532769675,37600,37600,37600,37600,0
+20250402,132400,532769675,37600,37600,37600,37600,18
+20250402,132300,532092875,37600,37600,37600,37600,29
+20250402,132200,531002475,37600,37650,37650,37600,23
+20250402,132100,530137325,37650,37650,37650,37650,24
+20250402,132000,529233725,37700,37700,37700,37700,46
+20250402,131900,527499525,37600,37600,37600,37600,28
+20250402,131800,526446725,37600,37600,37600,37600,19
+20250402,131700,525732325,37600,37600,37600,37600,29
+20250402,131600,524641925,37650,37650,37650,37650,16
+20250402,131500,524039525,37650,37700,37700,37650,26
+20250402,131400,523059725,37650,37650,37650,37650,0
+20250402,131300,523059725,37650,37700,37900,37650,137
+20250402,131200,517890925,37600,37600,37600,37600,25
+20250402,131100,516950925,37650,37650,37650,37650,23
+20250402,131000,516084975,37650,37650,37650,37650,26
+20250402,130900,515106075,37600,37650,37650,37600,27
+20250402,130800,514089725,37650,37650,37650,37650,27
+20250402,130700,513073175,37650,37650,37650,37650,17
+20250402,130600,512433125,37650,37650,37650,37650,27
+20250402,130500,511416575,37650,37650,37650,37650,44
+20250402,130400,509759975,37650,37650,37650,37650,0
+20250402,130300,509759975,37650,37650,37650,37650,48
+20250402,130200,507952775,37650,37650,37650,37650,26
+20250402,130100,506973875,37650,37650,37650,37650,19
+20250402,130000,506258525,37650,37700,37700,37650,63
+20250402,125900,503884925,37650,37650,37650,37650,19
+20250402,125800,503169575,37650,37650,37650,37650,29
+20250402,125700,502077725,37700,37650,37700,37650,30
+20250402,125600,500948175,37650,37650,37650,37650,24
+20250402,125500,500044575,37700,37700,37700,37700,24
+20250402,125400,499139775,37700,37700,37700,37700,5
+20250402,125300,498951275,37700,37700,37700,37700,21
+20250402,125200,498159575,37700,37700,37700,37700,24
+20250402,125100,497254775,37700,37700,37700,37700,27
+20250402,125000,496236875,37700,37650,37700,37650,24
+20250402,124900,495332125,37650,37700,37700,37650,26
+20250402,124800,494352475,37700,37700,37700,37700,27
+20250402,124700,493334575,37700,37700,37700,37700,26
+20250402,124600,492354375,37700,37700,37700,37700,19
+20250402,124500,491638075,37700,37650,37700,37650,30
+20250402,124400,490508425,37650,37650,37650,37650,28
+20250402,124300,489454225,37650,37650,37650,37650,25
+20250402,124200,488512975,37650,37650,37650,37650,0
+20250402,124100,488512975,37650,37650,37650,37650,25
+20250402,124000,487571725,37650,37700,37700,37650,72
+20250402,123900,484858225,37700,37700,37700,37700,30
+20250402,123800,483727225,37700,37700,37700,37700,22
+20250402,123700,482897825,37700,37700,37700,37700,32
+20250402,123600,481691425,37700,37700,37700,37700,18
+20250402,123500,481012825,37700,37750,37750,37700,30
+20250402,123400,479881625,37700,37700,37700,37700,29
+20250402,123300,478788325,37700,37700,37700,37700,17
+20250402,123200,478147425,37750,37750,37750,37750,25
+20250402,123100,477203675,37800,37800,37800,37800,31
+20250402,123000,476031875,37800,37750,37800,37750,15
+20250402,122900,475465075,37700,37700,37700,37700,24
+20250402,122800,474560275,37700,37700,37700,37700,23
+20250402,122700,473693175,37750,37700,37750,37700,26
+20250402,122600,472712925,37700,37700,37700,37700,26
+20250402,122500,471732725,37700,37700,37700,37700,21
+20250402,122400,470941025,37700,37700,37700,37700,24
+20250402,122300,470036225,37700,37700,37700,37700,25
+20250402,122200,469093725,37700,37700,37700,37700,25
+20250402,122100,468151225,37700,37750,37750,37700,25
+20250402,122000,467207525,37800,37750,37800,37750,10
+20250402,121900,466829675,37750,37750,37750,37750,30
+20250402,121800,465697175,37750,37750,37750,37750,24
+20250402,121700,464791175,37750,37750,37750,37750,28
+20250402,121600,463734175,37800,37800,37800,37800,18
+20250402,121500,463053775,37850,37800,37850,37800,38
+20250402,121400,461616625,37800,37800,37800,37800,30
+20250402,121300,460482625,37800,37800,37800,37800,25
+20250402,121200,459537625,37850,37850,37850,37850,30
+20250402,121100,458402125,37850,37850,37850,37850,27
+20250402,121000,457380175,37850,37800,37850,37800,25
+20250402,120900,456435075,37800,37800,37800,37800,1
+20250402,120800,456397275,37800,37800,37800,37800,28
+20250402,120700,455338875,37800,37800,37800,37800,25
+20250402,120600,454393875,37800,37800,37800,37800,19
+20250402,120500,453675675,37800,37800,37800,37800,25
+20250402,120400,452730675,37800,37800,37800,37800,29
+20250402,120300,451634475,37800,37800,37800,37800,19
+20250402,120200,450916275,37800,37850,37900,37800,48
+20250402,120100,449100825,37750,37750,37750,37750,23
+20250402,120000,448232575,37750,37750,37750,37750,34
+20250402,115900,446949075,37750,37750,37750,37750,0
+20250402,115800,446949075,37750,37900,37900,37750,26
+20250402,115700,445967275,37750,37750,37750,37750,23
+20250402,115600,445099025,37750,37750,37750,37750,19
+20250402,115500,444381775,37750,37750,37750,37750,27
+20250402,115400,443362525,37750,37750,37750,37750,27
+20250402,115300,442343275,37750,37750,37750,37750,23
+20250402,115200,441475025,37800,37800,37800,37800,28
+20250402,115100,440416625,37950,37800,37950,37800,25
+20250402,115000,439471475,37800,37850,37850,37800,27
+20250402,114900,438450025,37850,37950,37950,37850,20
+20250402,114800,437692075,38000,37950,38000,37950,53
+20250402,114700,435680675,37800,37950,37950,37800,25
+20250402,114600,434735525,37800,37950,37950,37800,86
+20250402,114500,431477775,37800,37800,37950,37800,65
+20250402,114400,429017175,37900,37850,37900,37850,19
+20250402,114300,428297125,37800,37900,37900,37800,21
+20250402,114200,427501875,37900,37950,37950,37900,30
+20250402,114100,426364425,37950,37850,37950,37850,42
+20250402,114000,424774275,37900,37850,37900,37850,18
+20250402,113900,424092925,37850,37900,37900,37850,28
+20250402,113800,423032225,37900,37900,37900,37900,0
+20250402,113700,423032225,37900,37900,37900,37900,25
+20250402,113600,422084725,37800,37800,37800,37800,23
+20250402,113500,421215325,37800,37900,37900,37800,27
+20250402,113400,420194625,37800,37800,37800,37800,27
+20250402,113300,419174025,37800,37800,37800,37800,26
+20250402,113200,418191225,37750,37850,37850,37750,29
+20250402,113100,417096275,37850,37850,37850,37850,16
+20250402,113000,416490675,37850,37850,37900,37850,137
+20250402,112900,411300325,37800,37750,37800,37750,48
+20250402,112800,409487425,37750,37750,37750,37750,24
+20250402,112700,408581425,37800,37700,37800,37700,26
+20250402,112600,407600525,37750,37700,37750,37700,131
+20250402,112500,402656825,37700,37700,37700,37700,5
+20250402,112400,402468325,37750,37750,37750,37750,20
+20250402,112300,401713325,37750,37800,37800,37750,23
+20250402,112200,400845025,37750,37750,37750,37750,27
+20250402,112100,399825775,37750,37800,37800,37750,49
+20250402,112000,397975725,37800,37800,37800,37800,27
+20250402,111900,396955125,37750,37750,37750,37750,25
+20250402,111800,396011375,37800,37700,37800,37700,49
+20250402,111700,394161175,37700,37700,37700,37700,201
+20250402,111600,386583475,37700,37700,37700,37700,26
+20250402,111500,385603275,37700,37700,37700,37700,0
+20250402,111400,385603275,37700,37700,37700,37700,37
+20250402,111300,384208375,37750,37750,37750,37750,10
+20250402,111200,383830875,37750,37750,37750,37750,20
+20250402,111100,383075875,37750,37750,37750,37750,31
+20250402,111000,381905625,37750,37750,37750,37750,25
+20250402,110900,380961875,37800,37750,37800,37700,28
+20250402,110800,379905325,37750,37800,37800,37750,27
+20250402,110700,378886025,37700,37700,37700,37700,25
+20250402,110600,377943525,37750,37750,37750,37750,19
+20250402,110500,377226275,37750,37750,37750,37750,0
+20250402,110400,377226275,37750,37750,37750,37750,32
+20250402,110300,376018275,37750,37700,37750,37700,22
+20250402,110200,375188825,37750,37750,37750,37750,21
+20250402,110100,374396075,37750,37750,37750,37750,26
+20250402,110000,373414575,37750,37750,37750,37750,29
+20250402,105900,372319825,37750,37750,37750,37750,20
+20250402,105800,371564825,37750,37750,37750,37750,31
+20250402,105700,370394575,38100,37700,38100,37700,23
+20250402,105600,369526525,37700,37700,37700,37700,31
+20250402,105500,368357825,37850,37700,37850,37700,26
+20250402,105400,367377475,37800,37700,37800,37700,25
+20250402,105300,366434675,37650,37650,37650,37650,0
+20250402,105200,366434675,37650,37650,37650,37650,30
+20250402,105100,365305175,37800,37800,37800,37750,27
+20250402,105000,364284925,37800,37800,37800,37800,24
+20250402,104900,363377725,37800,37850,37850,37800,78
+20250402,104800,360426775,37850,37650,37850,37650,97
+20250402,104700,356759525,37675,37800,37850,37675,26
+20250402,104600,355779100,37700,37700,37700,37700,28
+20250402,104500,354723500,37650,37750,37750,37650,22
+20250402,104400,353893800,37750,37750,37750,37750,24
+20250402,104300,352987800,37750,37650,37750,37650,31
+20250402,104200,351820550,37750,37700,37750,37700,7
+20250402,104100,351556350,37650,37650,37650,37650,23
+20250402,104000,350690400,37650,37700,37700,37650,23
+20250402,103900,349824400,37600,37700,37700,37600,24
+20250402,103800,348921850,37650,37700,37700,37650,26
+20250402,103700,347942900,37650,37650,37650,37650,227
+20250402,103600,339396350,37650,37650,37650,37650,30
+20250402,103500,338266850,37650,37750,37750,37650,25
+20250402,103400,337324600,37650,37650,37650,37650,26
+20250402,103300,336345700,37650,37650,37650,37650,18
+20250402,103200,335668000,37650,37650,37650,37650,25
+20250402,103100,334726750,37650,37650,37650,37650,0
+20250402,103000,334726750,37650,37800,37800,37650,35
+20250402,102900,333408400,37650,37650,37650,37650,27
+20250402,102800,332391850,37650,37650,37650,37650,22
+20250402,102700,331563550,37600,37600,37600,37600,22
+20250402,102600,330736350,37650,37650,37650,37650,26
+20250402,102500,329757450,37600,37700,37700,37600,29
+20250402,102400,328666850,37800,37600,37800,37600,25
+20250402,102300,327726650,37800,37600,37800,37600,42
+20250402,102200,326144350,37600,37600,37600,37600,15
+20250402,102100,325580350,37700,37800,37800,37700,8
+20250402,102000,325278450,37600,37750,37750,37600,65
+20250402,101900,322828900,37650,37750,37750,37650,50
+20250402,101800,320943700,37650,37650,37650,37650,30
+20250402,101700,319814200,37650,37850,37850,37650,20
+20250402,101600,319061000,37850,37650,37850,37650,26
+20250402,101500,318081900,37700,37700,37700,37700,27
+20250402,101400,317064000,37700,37800,37800,37700,34
+20250402,101300,315781800,37800,37800,37800,37800,20
+20250402,101200,315025800,37800,37800,37800,37800,34
+20250402,101100,313740600,37800,37750,37800,37750,129
+20250402,101000,308869350,37750,37650,37750,37650,34
+20250402,100900,307588800,37750,37650,37750,37650,3
+20250402,100800,307475650,37600,37650,37700,37600,513
+20250402,100700,288164450,37700,37750,37750,37700,681
+20250402,100600,262481750,37750,37800,37800,37750,31
+20250402,100500,261311400,37800,37750,37800,37750,31
+20250402,100400,260140900,37750,37900,37900,37750,25
+20250402,100300,259197000,37750,37750,37750,37750,172
+20250402,100200,252704000,37750,37750,37750,37750,27
+20250402,100100,251684750,37750,37750,37750,37750,24
+20250402,100000,250778750,37800,37800,37800,37800,26
+20250402,095900,249795950,37800,37800,37800,37800,171
+20250402,095800,243332150,37800,37800,37800,37800,29
+20250402,095700,242235950,37800,37800,37800,37750,41
+20250402,095600,240686950,37900,37900,37900,37900,5
+20250402,095500,240497450,37900,37900,37900,37900,27
+20250402,095400,239474150,37900,37900,37900,37900,23
+20250402,095300,238602450,37800,37800,37800,37800,31
+20250402,095200,237430650,37750,38000,38050,37750,33
+20250402,095100,236180200,38000,37950,38000,37850,181
+20250402,095000,229326250,38100,37900,38150,37900,32
+20250402,094900,228112200,38200,37900,38250,37900,125
+20250402,094800,223373750,37950,38100,38150,37950,549
+20250402,094700,202476600,38200,38200,38200,38100,125
+20250402,094600,197703900,37950,38050,38050,37950,32
+20250402,094500,196487900,37950,37950,37950,37950,25
+20250402,094400,195539150,37950,37950,37950,37950,35
+20250402,094300,194210900,37900,37900,37950,37900,41
+20250402,094200,192656600,37900,38000,38000,37900,76
+20250402,094100,189768800,38200,37950,38200,37950,144
+20250402,094000,184284650,37900,37800,37900,37800,141
+20250402,093900,178946950,37800,37775,37800,37775,36
+20250402,093800,177586725,37775,37775,37775,37775,37
+20250402,093700,176189050,37775,37775,37775,37775,5
+20250402,093600,176000175,37775,37750,37775,37750,35
+20250402,093500,174678150,37750,37725,37750,37725,33
+20250402,093400,173432525,37700,37700,37700,37700,86
+20250402,093300,170190325,37700,37700,37700,37700,24
+20250402,093200,169285525,37700,37750,37750,37700,37
+20250402,093100,167888875,37750,37700,37750,37650,74
+20250402,093000,165098775,37650,37700,37700,37650,604
+20250402,092900,142329725,37700,37725,37750,37700,75
+20250402,092800,139500325,37725,37725,37725,37725,24
+20250402,092700,138594925,37725,37725,37750,37725,30
+20250402,092600,137462550,37700,37650,37750,37650,166
+20250402,092500,131203800,37700,37700,37700,37650,54
+20250402,092400,129169400,37650,37650,37700,37650,201
+20250402,092300,121601350,37650,37650,37700,37650,80
+20250402,092200,118589300,37850,37650,37850,37650,54
+20250402,092100,116549700,37650,37650,37650,37600,40
+20250402,092000,115044800,37650,37650,37900,37600,42
+20250402,091900,113462600,37600,38050,38050,37100,483
+20250402,091800,95244350,38050,38250,38250,38050,152
+20250402,091700,89451400,38100,38250,38350,38100,87
+20250402,091600,86125150,38250,38350,38350,38250,145
+20250402,091500,80575150,38350,38350,38350,38350,14
+20250402,091400,80038250,38350,38450,38450,38350,112
+20250402,091300,75742950,38400,38550,38550,38400,33
+20250402,091200,74475450,38400,38450,38450,38400,43
+20250402,091100,72823350,38450,38600,38600,38400,89
+20250402,091000,69404000,38450,38450,38450,38450,93
+20250402,090900,65828150,38500,38450,38600,38450,77
+20250402,090800,62864400,38400,38600,38650,38400,465
+20250402,090700,44942300,38750,38800,38800,38600,100
+20250402,090600,41078950,38700,38850,38900,38700,328
+20250402,090500,28373950,38900,38900,38900,38900,29
+20250402,090400,27245850,38900,38900,38900,38900,134
+20250402,090300,22033250,38900,38900,38900,38900,407
+20250402,090200,6200950,38950,38950,38950,38950,24
+20250402,090100,5266150,39100,39050,39100,38900,51
+20250402,090000,3280200,39050,39050,39050,39050,84

487570/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
+20250402,161201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,39200,-100,5,-0.25,811676775,21365,182.53,39050,39200,37100,51000,27550,39300,37989.54,3.60,0,-1176,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1461,65.99,0.27,12,0.57,594.00,147666.00,118000,20240729,-66.78,27600,20250203,42.03,41250,-4.97,20250328,27600,42.03,20250203,118000,-66.78,20240729,27600,42.03,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,242,N,00,N
+20250402,151202,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38900,-400,5,-1.02,784576725,20672,176.61,39050,39200,37100,51000,27550,39300,37953.60,3.60,0,-981,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1449,65.49,0.26,12,0.55,594.00,147666.00,118000,20240729,-67.03,27600,20250203,40.94,41250,-5.70,20250328,27600,40.94,20250203,118000,-67.03,20240729,27600,40.94,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,224,N,00,N
+20250402,141204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37750,-1550,5,-3.94,640505025,16905,144.43,39050,39100,37100,51000,27550,39300,37888.50,3.60,0,-2084,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1407,63.55,0.26,12,0.45,594.00,147666.00,118000,20240729,-68.01,27600,20250203,36.78,41250,-8.48,20250328,27600,36.78,20250203,118000,-68.01,20240729,27600,36.78,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,224,N,00,N
+20250402,131205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37600,-1700,5,-4.33,517214125,13641,116.54,39050,39100,37100,51000,27550,39300,37916.14,3.60,0,-2840,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1401,63.30,0.25,12,0.37,594.00,147666.00,118000,20240729,-68.14,27600,20250203,36.23,41250,-8.85,20250328,27600,36.23,20250203,118000,-68.14,20240729,27600,36.23,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,224,N,00,N
+20250402,121204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37850,-1450,5,-3.69,458402125,12081,103.21,39050,39100,37100,51000,27550,39300,37944.05,3.60,0,-3017,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1410,63.72,0.26,12,0.32,594.00,147666.00,118000,20240729,-67.92,27600,20250203,37.14,41250,-8.24,20250328,27600,37.14,20250203,118000,-67.92,20240729,27600,37.14,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,224,N,00,N
+20250402,111204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37750,-1550,5,-3.94,383075875,10088,86.19,39050,39100,37100,51000,27550,39300,37973.42,3.60,0,-3436,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1407,63.55,0.26,12,0.27,594.00,147666.00,118000,20240729,-68.01,27600,20250203,36.78,41250,-8.48,20250328,27600,36.78,20250203,118000,-68.01,20240729,27600,36.78,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,224,N,00,N
+20250402,101203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37800,-1500,5,-3.82,314988000,8282,70.76,39050,39100,37100,51000,27550,39300,38032.84,3.60,0,-3770,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1408,63.64,0.26,12,0.22,594.00,147666.00,118000,20240729,-67.97,27600,20250203,36.96,41250,-8.36,20250328,27600,36.96,20250203,118000,-67.97,20240729,27600,36.96,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,224,N,00,N
+20250402,091213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38450,-850,5,-2.16,72823350,1881,16.07,39050,39100,38400,51000,27550,39300,38715.23,3.60,0,-779,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1433,64.73,0.26,12,0.05,594.00,147666.00,118000,20240729,-67.42,27600,20250203,39.31,41250,-6.79,20250328,27600,39.31,20250203,118000,-67.42,20240729,27600,39.31,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,224,N,00,N
 20250401,161213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,39300,-100,5,-0.25,457622700,11705,53.63,39350,39750,38550,51200,27600,39400,39096.29,3.65,0,-1910,41300,40350,39350,38400,37400,39850,37900,186,11800,5000,26790,50,1,3725927,1464,66.16,0.27,12,0.31,594.00,147666.00,118000,20240729,-66.69,27600,20250203,42.39,41250,-4.73,20250328,27600,42.39,20250203,118000,-66.69,20240729,27600,42.39,20250203,0.58,Y,487570,5000,186 억,,136126,N,N,224,N,00,N
 20250401,151211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,39100,-300,5,-0.76,445808200,11404,52.25,39350,39750,38550,51200,27600,39400,39092.21,3.65,0,-1759,41300,40350,39350,38400,37400,39850,37900,186,11800,5000,26790,50,1,3725927,1457,65.82,0.26,12,0.31,594.00,147666.00,118000,20240729,-66.86,27600,20250203,41.67,41250,-5.21,20250328,27600,41.67,20250203,118000,-66.86,20240729,27600,41.67,20250203,0.58,Y,487570,5000,186 억,,136126,N,N,0,N,00,N
 20250401,141212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,39250,-150,5,-0.38,359124525,9199,42.15,39350,39750,38550,51200,27600,39400,39039.44,3.65,0,-1601,41300,40350,39350,38400,37400,39850,37900,186,11800,5000,26790,50,1,3725927,1462,66.08,0.27,12,0.25,594.00,147666.00,118000,20240729,-66.74,27600,20250203,42.21,41250,-4.85,20250328,27600,42.21,20250203,118000,-66.74,20240729,27600,42.21,20250203,0.58,Y,487570,5000,186 억,,136126,N,N,0,N,00,N

487570/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250331,4051,3725927,159609400,146801523800,0.11
 20250328,4033,3725927,162126600,149782265400,0.11
 20250327,4028,3725927,154272400,142703004100,0.11
 20250326,4028,3725927,139973000,129475963250,0.11