ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

3
000300/day/candle-day-250.csv
View File

@@ -1,5 +1,6 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250417,1984,1984,1984,1984,0,0,00,0.00,Y,3,0,
20250418,1984,1984,1984,1984,0,0,00,0.00,Y,3,0,
20250417,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
20250416,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
20250415,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
20250414,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250417 20250418 1984 1984 1984 1984 0 0 00 0.00 Y 3 0
3 20250417 1984 1984 1984 1984 0 0 00 0.00 Y 0 0
4 20250416 1984 1984 1984 1984 0 0 00 0.00 Y 0 0
5 20250415 1984 1984 1984 1984 0 0 00 0.00 Y 0 0
6 20250414 1984 1984 1984 1984 0 0 00 0.00 Y 0 0

558
000300/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181600,0,1984,1984,1984,1984,0
20250418,181500,0,1984,1984,1984,1984,0
20250418,181400,0,1984,1984,1984,1984,0
20250418,181300,0,1984,1984,1984,1984,0
20250418,181200,0,1984,1984,1984,1984,0
20250418,181100,0,1984,1984,1984,1984,0
20250418,181000,0,1984,1984,1984,1984,0
20250418,180900,0,1984,1984,1984,1984,0
20250418,180800,0,1984,1984,1984,1984,0
20250418,180700,0,1984,1984,1984,1984,0
20250418,180600,0,1984,1984,1984,1984,0
20250418,180500,0,1984,1984,1984,1984,0
20250418,180400,0,1984,1984,1984,1984,0
20250418,180300,0,1984,1984,1984,1984,0
20250418,180200,0,1984,1984,1984,1984,0
20250418,180100,0,1984,1984,1984,1984,0
20250418,180000,0,1984,1984,1984,1984,0
20250418,175900,0,1984,1984,1984,1984,0
20250418,175800,0,1984,1984,1984,1984,0
20250418,175700,0,1984,1984,1984,1984,0
20250418,175600,0,1984,1984,1984,1984,0
20250418,175500,0,1984,1984,1984,1984,0
20250418,175400,0,1984,1984,1984,1984,0
20250418,175300,0,1984,1984,1984,1984,0
20250418,175200,0,1984,1984,1984,1984,0
20250418,175100,0,1984,1984,1984,1984,0
20250418,175000,0,1984,1984,1984,1984,0
20250418,174900,0,1984,1984,1984,1984,0
20250418,174800,0,1984,1984,1984,1984,0
20250418,174700,0,1984,1984,1984,1984,0
20250418,174600,0,1984,1984,1984,1984,0
20250418,174500,0,1984,1984,1984,1984,0
20250418,174400,0,1984,1984,1984,1984,0
20250418,174300,0,1984,1984,1984,1984,0
20250418,174200,0,1984,1984,1984,1984,0
20250418,174100,0,1984,1984,1984,1984,0
20250418,174000,0,1984,1984,1984,1984,0
20250418,173900,0,1984,1984,1984,1984,0
20250418,173800,0,1984,1984,1984,1984,0
20250418,173700,0,1984,1984,1984,1984,0
20250418,173600,0,1984,1984,1984,1984,0
20250418,173500,0,1984,1984,1984,1984,0
20250418,173400,0,1984,1984,1984,1984,0
20250418,173300,0,1984,1984,1984,1984,0
20250418,173200,0,1984,1984,1984,1984,0
20250418,173100,0,1984,1984,1984,1984,0
20250418,173000,0,1984,1984,1984,1984,0
20250418,172900,0,1984,1984,1984,1984,0
20250418,172800,0,1984,1984,1984,1984,0
20250418,172700,0,1984,1984,1984,1984,0
20250418,172600,0,1984,1984,1984,1984,0
20250418,172500,0,1984,1984,1984,1984,0
20250418,172400,0,1984,1984,1984,1984,0
20250418,172300,0,1984,1984,1984,1984,0
20250418,172200,0,1984,1984,1984,1984,0
20250418,172100,0,1984,1984,1984,1984,0
20250418,172000,0,1984,1984,1984,1984,0
20250418,171900,0,1984,1984,1984,1984,0
20250418,171800,0,1984,1984,1984,1984,0
20250418,171700,0,1984,1984,1984,1984,0
20250418,171600,0,1984,1984,1984,1984,0
20250418,171500,0,1984,1984,1984,1984,0
20250418,171400,0,1984,1984,1984,1984,0
20250418,171300,0,1984,1984,1984,1984,0
20250418,171200,0,1984,1984,1984,1984,0
20250418,171100,0,1984,1984,1984,1984,0
20250418,171000,0,1984,1984,1984,1984,0
20250418,170900,0,1984,1984,1984,1984,0
20250418,170800,0,1984,1984,1984,1984,0
20250418,170700,0,1984,1984,1984,1984,0
20250418,170600,0,1984,1984,1984,1984,0
20250418,170500,0,1984,1984,1984,1984,0
20250418,170400,0,1984,1984,1984,1984,0
20250418,170300,0,1984,1984,1984,1984,0
20250418,170200,0,1984,1984,1984,1984,0
20250418,170100,0,1984,1984,1984,1984,0
20250418,170000,0,1984,1984,1984,1984,0
20250418,165900,0,1984,1984,1984,1984,0
20250418,165800,0,1984,1984,1984,1984,0
20250418,165700,0,1984,1984,1984,1984,0
20250418,165600,0,1984,1984,1984,1984,0
20250418,165500,0,1984,1984,1984,1984,0
20250418,165400,0,1984,1984,1984,1984,0
20250418,165300,0,1984,1984,1984,1984,0
20250418,165200,0,1984,1984,1984,1984,0
20250418,165100,0,1984,1984,1984,1984,0
20250418,165000,0,1984,1984,1984,1984,0
20250418,164900,0,1984,1984,1984,1984,0
20250418,164800,0,1984,1984,1984,1984,0
20250418,164700,0,1984,1984,1984,1984,0
20250418,164600,0,1984,1984,1984,1984,0
20250418,164500,0,1984,1984,1984,1984,0
20250418,164400,0,1984,1984,1984,1984,0
20250418,164300,0,1984,1984,1984,1984,0
20250418,164200,0,1984,1984,1984,1984,0
20250418,164100,0,1984,1984,1984,1984,0
20250418,164000,0,1984,1984,1984,1984,0
20250418,163900,0,1984,1984,1984,1984,0
20250418,163800,0,1984,1984,1984,1984,0
20250418,163700,0,1984,1984,1984,1984,0
20250418,163600,0,1984,1984,1984,1984,0
20250418,163500,0,1984,1984,1984,1984,0
20250418,163400,0,1984,1984,1984,1984,0
20250418,163300,0,1984,1984,1984,1984,0
20250418,163200,0,1984,1984,1984,1984,0
20250418,163100,0,1984,1984,1984,1984,0
20250418,163000,0,1984,1984,1984,1984,0
20250418,162900,0,1984,1984,1984,1984,0
20250418,162800,0,1984,1984,1984,1984,0
20250418,162700,0,1984,1984,1984,1984,0
20250418,162600,0,1984,1984,1984,1984,0
20250418,162500,0,1984,1984,1984,1984,0
20250418,162400,0,1984,1984,1984,1984,0
20250418,162300,0,1984,1984,1984,1984,0
20250418,162200,0,1984,1984,1984,1984,0
20250418,162100,0,1984,1984,1984,1984,0
20250418,162000,0,1984,1984,1984,1984,0
20250418,161900,0,1984,1984,1984,1984,0
20250418,161800,0,1984,1984,1984,1984,0
20250418,161700,0,1984,1984,1984,1984,0
20250418,161600,0,1984,1984,1984,1984,0
20250418,161500,0,1984,1984,1984,1984,0
20250418,161400,0,1984,1984,1984,1984,0
20250418,161300,0,1984,1984,1984,1984,0
20250418,161200,0,1984,1984,1984,1984,0
20250418,161100,0,1984,1984,1984,1984,0
20250418,161000,0,1984,1984,1984,1984,0
20250418,160900,0,1984,1984,1984,1984,0
20250418,160800,0,1984,1984,1984,1984,0
20250418,160700,0,1984,1984,1984,1984,0
20250418,160600,0,1984,1984,1984,1984,0
20250418,160500,0,1984,1984,1984,1984,0
20250418,160400,0,1984,1984,1984,1984,0
20250418,160300,0,1984,1984,1984,1984,0
20250418,160200,0,1984,1984,1984,1984,0
20250418,160100,0,1984,1984,1984,1984,0
20250418,160000,0,1984,1984,1984,1984,0
20250418,155900,0,1984,1984,1984,1984,0
20250418,155800,0,1984,1984,1984,1984,0
20250418,155700,0,1984,1984,1984,1984,0
20250418,155600,0,1984,1984,1984,1984,0
20250418,155500,0,1984,1984,1984,1984,0
20250418,155400,0,1984,1984,1984,1984,0
20250418,155300,0,1984,1984,1984,1984,0
20250418,155200,0,1984,1984,1984,1984,0
20250418,155100,0,1984,1984,1984,1984,0
20250418,155000,0,1984,1984,1984,1984,0
20250418,154900,0,1984,1984,1984,1984,0
20250418,154800,0,1984,1984,1984,1984,0
20250418,154700,0,1984,1984,1984,1984,0
20250418,154600,0,1984,1984,1984,1984,0
20250418,154500,0,1984,1984,1984,1984,0
20250418,154400,0,1984,1984,1984,1984,0
20250418,154300,0,1984,1984,1984,1984,0
20250418,154200,0,1984,1984,1984,1984,0
20250418,154100,0,1984,1984,1984,1984,0
20250418,154000,0,1984,1984,1984,1984,0
20250418,153900,0,1984,1984,1984,1984,0
20250418,153800,0,1984,1984,1984,1984,0
20250418,153700,0,1984,1984,1984,1984,0
20250418,153600,0,1984,1984,1984,1984,0
20250418,153500,0,1984,1984,1984,1984,0
20250418,153400,0,1984,1984,1984,1984,0
20250418,153300,0,1984,1984,1984,1984,0
20250418,153200,0,1984,1984,1984,1984,0
20250418,153100,0,1984,1984,1984,1984,0
20250418,153000,0,1984,1984,1984,1984,0
20250418,152900,0,1984,1984,1984,1984,0
20250418,152800,0,1984,1984,1984,1984,0
20250418,152700,0,1984,1984,1984,1984,0
20250418,152600,0,1984,1984,1984,1984,0
20250418,152500,0,1984,1984,1984,1984,0
20250418,152400,0,1984,1984,1984,1984,0
20250418,152300,0,1984,1984,1984,1984,0
20250418,152200,0,1984,1984,1984,1984,0
20250418,152100,0,1984,1984,1984,1984,0
20250418,152000,0,1984,1984,1984,1984,0
20250418,151900,0,1984,1984,1984,1984,0
20250418,151800,0,1984,1984,1984,1984,0
20250418,151700,0,1984,1984,1984,1984,0
20250418,151600,0,1984,1984,1984,1984,0
20250418,151500,0,1984,1984,1984,1984,0
20250418,151400,0,1984,1984,1984,1984,0
20250418,151300,0,1984,1984,1984,1984,0
20250418,151200,0,1984,1984,1984,1984,0
20250418,151100,0,1984,1984,1984,1984,0
20250418,151000,0,1984,1984,1984,1984,0
20250418,150900,0,1984,1984,1984,1984,0
20250418,150800,0,1984,1984,1984,1984,0
20250418,150700,0,1984,1984,1984,1984,0
20250418,150600,0,1984,1984,1984,1984,0
20250418,150500,0,1984,1984,1984,1984,0
20250418,150400,0,1984,1984,1984,1984,0
20250418,150300,0,1984,1984,1984,1984,0
20250418,150200,0,1984,1984,1984,1984,0
20250418,150100,0,1984,1984,1984,1984,0
20250418,150000,0,1984,1984,1984,1984,0
20250418,145900,0,1984,1984,1984,1984,0
20250418,145800,0,1984,1984,1984,1984,0
20250418,145700,0,1984,1984,1984,1984,0
20250418,145600,0,1984,1984,1984,1984,0
20250418,145500,0,1984,1984,1984,1984,0
20250418,145400,0,1984,1984,1984,1984,0
20250418,145300,0,1984,1984,1984,1984,0
20250418,145200,0,1984,1984,1984,1984,0
20250418,145100,0,1984,1984,1984,1984,0
20250418,145000,0,1984,1984,1984,1984,0
20250418,144900,0,1984,1984,1984,1984,0
20250418,144800,0,1984,1984,1984,1984,0
20250418,144700,0,1984,1984,1984,1984,0
20250418,144600,0,1984,1984,1984,1984,0
20250418,144500,0,1984,1984,1984,1984,0
20250418,144400,0,1984,1984,1984,1984,0
20250418,144300,0,1984,1984,1984,1984,0
20250418,144200,0,1984,1984,1984,1984,0
20250418,144100,0,1984,1984,1984,1984,0
20250418,144000,0,1984,1984,1984,1984,0
20250418,143900,0,1984,1984,1984,1984,0
20250418,143800,0,1984,1984,1984,1984,0
20250418,143700,0,1984,1984,1984,1984,0
20250418,143600,0,1984,1984,1984,1984,0
20250418,143500,0,1984,1984,1984,1984,0
20250418,143400,0,1984,1984,1984,1984,0
20250418,143300,0,1984,1984,1984,1984,0
20250418,143200,0,1984,1984,1984,1984,0
20250418,143100,0,1984,1984,1984,1984,0
20250418,143000,0,1984,1984,1984,1984,0
20250418,142900,0,1984,1984,1984,1984,0
20250418,142800,0,1984,1984,1984,1984,0
20250418,142700,0,1984,1984,1984,1984,0
20250418,142600,0,1984,1984,1984,1984,0
20250418,142500,0,1984,1984,1984,1984,0
20250418,142400,0,1984,1984,1984,1984,0
20250418,142300,0,1984,1984,1984,1984,0
20250418,142200,0,1984,1984,1984,1984,0
20250418,142100,0,1984,1984,1984,1984,0
20250418,142000,0,1984,1984,1984,1984,0
20250418,141900,0,1984,1984,1984,1984,0
20250418,141800,0,1984,1984,1984,1984,0
20250418,141700,0,1984,1984,1984,1984,0
20250418,141600,0,1984,1984,1984,1984,0
20250418,141500,0,1984,1984,1984,1984,0
20250418,141400,0,1984,1984,1984,1984,0
20250418,141300,0,1984,1984,1984,1984,0
20250418,141200,0,1984,1984,1984,1984,0
20250418,141100,0,1984,1984,1984,1984,0
20250418,141000,0,1984,1984,1984,1984,0
20250418,140900,0,1984,1984,1984,1984,0
20250418,140800,0,1984,1984,1984,1984,0
20250418,140700,0,1984,1984,1984,1984,0
20250418,140600,0,1984,1984,1984,1984,0
20250418,140500,0,1984,1984,1984,1984,0
20250418,140400,0,1984,1984,1984,1984,0
20250418,140300,0,1984,1984,1984,1984,0
20250418,140200,0,1984,1984,1984,1984,0
20250418,140100,0,1984,1984,1984,1984,0
20250418,140000,0,1984,1984,1984,1984,0
20250418,135900,0,1984,1984,1984,1984,0
20250418,135800,0,1984,1984,1984,1984,0
20250418,135700,0,1984,1984,1984,1984,0
20250418,135600,0,1984,1984,1984,1984,0
20250418,135500,0,1984,1984,1984,1984,0
20250418,135400,0,1984,1984,1984,1984,0
20250418,135300,0,1984,1984,1984,1984,0
20250418,135200,0,1984,1984,1984,1984,0
20250418,135100,0,1984,1984,1984,1984,0
20250418,135000,0,1984,1984,1984,1984,0
20250418,134900,0,1984,1984,1984,1984,0
20250418,134800,0,1984,1984,1984,1984,0
20250418,134700,0,1984,1984,1984,1984,0
20250418,134600,0,1984,1984,1984,1984,0
20250418,134500,0,1984,1984,1984,1984,0
20250418,134400,0,1984,1984,1984,1984,0
20250418,134300,0,1984,1984,1984,1984,0
20250418,134200,0,1984,1984,1984,1984,0
20250418,134100,0,1984,1984,1984,1984,0
20250418,134000,0,1984,1984,1984,1984,0
20250418,133900,0,1984,1984,1984,1984,0
20250418,133800,0,1984,1984,1984,1984,0
20250418,133700,0,1984,1984,1984,1984,0
20250418,133600,0,1984,1984,1984,1984,0
20250418,133500,0,1984,1984,1984,1984,0
20250418,133400,0,1984,1984,1984,1984,0
20250418,133300,0,1984,1984,1984,1984,0
20250418,133200,0,1984,1984,1984,1984,0
20250418,133100,0,1984,1984,1984,1984,0
20250418,133000,0,1984,1984,1984,1984,0
20250418,132900,0,1984,1984,1984,1984,0
20250418,132800,0,1984,1984,1984,1984,0
20250418,132700,0,1984,1984,1984,1984,0
20250418,132600,0,1984,1984,1984,1984,0
20250418,132500,0,1984,1984,1984,1984,0
20250418,132400,0,1984,1984,1984,1984,0
20250418,132300,0,1984,1984,1984,1984,0
20250418,132200,0,1984,1984,1984,1984,0
20250418,132100,0,1984,1984,1984,1984,0
20250418,132000,0,1984,1984,1984,1984,0
20250418,131900,0,1984,1984,1984,1984,0
20250418,131800,0,1984,1984,1984,1984,0
20250418,131700,0,1984,1984,1984,1984,0
20250418,131600,0,1984,1984,1984,1984,0
20250418,131500,0,1984,1984,1984,1984,0
20250418,131400,0,1984,1984,1984,1984,0
20250418,131300,0,1984,1984,1984,1984,0
20250418,131200,0,1984,1984,1984,1984,0
20250418,131100,0,1984,1984,1984,1984,0
20250418,131000,0,1984,1984,1984,1984,0
20250418,130900,0,1984,1984,1984,1984,0
20250418,130800,0,1984,1984,1984,1984,0
20250418,130700,0,1984,1984,1984,1984,0
20250418,130600,0,1984,1984,1984,1984,0
20250418,130500,0,1984,1984,1984,1984,0
20250418,130400,0,1984,1984,1984,1984,0
20250418,130300,0,1984,1984,1984,1984,0
20250418,130200,0,1984,1984,1984,1984,0
20250418,130100,0,1984,1984,1984,1984,0
20250418,130000,0,1984,1984,1984,1984,0
20250418,125900,0,1984,1984,1984,1984,0
20250418,125800,0,1984,1984,1984,1984,0
20250418,125700,0,1984,1984,1984,1984,0
20250418,125600,0,1984,1984,1984,1984,0
20250418,125500,0,1984,1984,1984,1984,0
20250418,125400,0,1984,1984,1984,1984,0
20250418,125300,0,1984,1984,1984,1984,0
20250418,125200,0,1984,1984,1984,1984,0
20250418,125100,0,1984,1984,1984,1984,0
20250418,125000,0,1984,1984,1984,1984,0
20250418,124900,0,1984,1984,1984,1984,0
20250418,124800,0,1984,1984,1984,1984,0
20250418,124700,0,1984,1984,1984,1984,0
20250418,124600,0,1984,1984,1984,1984,0
20250418,124500,0,1984,1984,1984,1984,0
20250418,124400,0,1984,1984,1984,1984,0
20250418,124300,0,1984,1984,1984,1984,0
20250418,124200,0,1984,1984,1984,1984,0
20250418,124100,0,1984,1984,1984,1984,0
20250418,124000,0,1984,1984,1984,1984,0
20250418,123900,0,1984,1984,1984,1984,0
20250418,123800,0,1984,1984,1984,1984,0
20250418,123700,0,1984,1984,1984,1984,0
20250418,123600,0,1984,1984,1984,1984,0
20250418,123500,0,1984,1984,1984,1984,0
20250418,123400,0,1984,1984,1984,1984,0
20250418,123300,0,1984,1984,1984,1984,0
20250418,123200,0,1984,1984,1984,1984,0
20250418,123100,0,1984,1984,1984,1984,0
20250418,123000,0,1984,1984,1984,1984,0
20250418,122900,0,1984,1984,1984,1984,0
20250418,122800,0,1984,1984,1984,1984,0
20250418,122700,0,1984,1984,1984,1984,0
20250418,122600,0,1984,1984,1984,1984,0
20250418,122500,0,1984,1984,1984,1984,0
20250418,122400,0,1984,1984,1984,1984,0
20250418,122300,0,1984,1984,1984,1984,0
20250418,122200,0,1984,1984,1984,1984,0
20250418,122100,0,1984,1984,1984,1984,0
20250418,122000,0,1984,1984,1984,1984,0
20250418,121900,0,1984,1984,1984,1984,0
20250418,121800,0,1984,1984,1984,1984,0
20250418,121700,0,1984,1984,1984,1984,0
20250418,121600,0,1984,1984,1984,1984,0
20250418,121500,0,1984,1984,1984,1984,0
20250418,121400,0,1984,1984,1984,1984,0
20250418,121300,0,1984,1984,1984,1984,0
20250418,121200,0,1984,1984,1984,1984,0
20250418,121100,0,1984,1984,1984,1984,0
20250418,121000,0,1984,1984,1984,1984,0
20250418,120900,0,1984,1984,1984,1984,0
20250418,120800,0,1984,1984,1984,1984,0
20250418,120700,0,1984,1984,1984,1984,0
20250418,120600,0,1984,1984,1984,1984,0
20250418,120500,0,1984,1984,1984,1984,0
20250418,120400,0,1984,1984,1984,1984,0
20250418,120300,0,1984,1984,1984,1984,0
20250418,120200,0,1984,1984,1984,1984,0
20250418,120100,0,1984,1984,1984,1984,0
20250418,120000,0,1984,1984,1984,1984,0
20250418,115900,0,1984,1984,1984,1984,0
20250418,115800,0,1984,1984,1984,1984,0
20250418,115700,0,1984,1984,1984,1984,0
20250418,115600,0,1984,1984,1984,1984,0
20250418,115500,0,1984,1984,1984,1984,0
20250418,115400,0,1984,1984,1984,1984,0
20250418,115300,0,1984,1984,1984,1984,0
20250418,115200,0,1984,1984,1984,1984,0
20250418,115100,0,1984,1984,1984,1984,0
20250418,115000,0,1984,1984,1984,1984,0
20250418,114900,0,1984,1984,1984,1984,0
20250418,114800,0,1984,1984,1984,1984,0
20250418,114700,0,1984,1984,1984,1984,0
20250418,114600,0,1984,1984,1984,1984,0
20250418,114500,0,1984,1984,1984,1984,0
20250418,114400,0,1984,1984,1984,1984,0
20250418,114300,0,1984,1984,1984,1984,0
20250418,114200,0,1984,1984,1984,1984,0
20250418,114100,0,1984,1984,1984,1984,0
20250418,114000,0,1984,1984,1984,1984,0
20250418,113900,0,1984,1984,1984,1984,0
20250418,113800,0,1984,1984,1984,1984,0
20250418,113700,0,1984,1984,1984,1984,0
20250418,113600,0,1984,1984,1984,1984,0
20250418,113500,0,1984,1984,1984,1984,0
20250418,113400,0,1984,1984,1984,1984,0
20250418,113300,0,1984,1984,1984,1984,0
20250418,113200,0,1984,1984,1984,1984,0
20250418,113100,0,1984,1984,1984,1984,0
20250418,113000,0,1984,1984,1984,1984,0
20250418,112900,0,1984,1984,1984,1984,0
20250418,112800,0,1984,1984,1984,1984,0
20250418,112700,0,1984,1984,1984,1984,0
20250418,112600,0,1984,1984,1984,1984,0
20250418,112500,0,1984,1984,1984,1984,0
20250418,112400,0,1984,1984,1984,1984,0
20250418,112300,0,1984,1984,1984,1984,0
20250418,112200,0,1984,1984,1984,1984,0
20250418,112100,0,1984,1984,1984,1984,0
20250418,112000,0,1984,1984,1984,1984,0
20250418,111900,0,1984,1984,1984,1984,0
20250418,111800,0,1984,1984,1984,1984,0
20250418,111700,0,1984,1984,1984,1984,0
20250418,111600,0,1984,1984,1984,1984,0
20250418,111500,0,1984,1984,1984,1984,0
20250418,111400,0,1984,1984,1984,1984,0
20250418,111300,0,1984,1984,1984,1984,0
20250418,111200,0,1984,1984,1984,1984,0
20250418,111100,0,1984,1984,1984,1984,0
20250418,111000,0,1984,1984,1984,1984,0
20250418,110900,0,1984,1984,1984,1984,0
20250418,110800,0,1984,1984,1984,1984,0
20250418,110700,0,1984,1984,1984,1984,0
20250418,110600,0,1984,1984,1984,1984,0
20250418,110500,0,1984,1984,1984,1984,0
20250418,110400,0,1984,1984,1984,1984,0
20250418,110300,0,1984,1984,1984,1984,0
20250418,110200,0,1984,1984,1984,1984,0
20250418,110100,0,1984,1984,1984,1984,0
20250418,110000,0,1984,1984,1984,1984,0
20250418,105900,0,1984,1984,1984,1984,0
20250418,105800,0,1984,1984,1984,1984,0
20250418,105700,0,1984,1984,1984,1984,0
20250418,105600,0,1984,1984,1984,1984,0
20250418,105500,0,1984,1984,1984,1984,0
20250418,105400,0,1984,1984,1984,1984,0
20250418,105300,0,1984,1984,1984,1984,0
20250418,105200,0,1984,1984,1984,1984,0
20250418,105100,0,1984,1984,1984,1984,0
20250418,105000,0,1984,1984,1984,1984,0
20250418,104900,0,1984,1984,1984,1984,0
20250418,104800,0,1984,1984,1984,1984,0
20250418,104700,0,1984,1984,1984,1984,0
20250418,104600,0,1984,1984,1984,1984,0
20250418,104500,0,1984,1984,1984,1984,0
20250418,104400,0,1984,1984,1984,1984,0
20250418,104300,0,1984,1984,1984,1984,0
20250418,104200,0,1984,1984,1984,1984,0
20250418,104100,0,1984,1984,1984,1984,0
20250418,104000,0,1984,1984,1984,1984,0
20250418,103900,0,1984,1984,1984,1984,0
20250418,103800,0,1984,1984,1984,1984,0
20250418,103700,0,1984,1984,1984,1984,0
20250418,103600,0,1984,1984,1984,1984,0
20250418,103500,0,1984,1984,1984,1984,0
20250418,103400,0,1984,1984,1984,1984,0
20250418,103300,0,1984,1984,1984,1984,0
20250418,103200,0,1984,1984,1984,1984,0
20250418,103100,0,1984,1984,1984,1984,0
20250418,103000,0,1984,1984,1984,1984,0
20250418,102900,0,1984,1984,1984,1984,0
20250418,102800,0,1984,1984,1984,1984,0
20250418,102700,0,1984,1984,1984,1984,0
20250418,102600,0,1984,1984,1984,1984,0
20250418,102500,0,1984,1984,1984,1984,0
20250418,102400,0,1984,1984,1984,1984,0
20250418,102300,0,1984,1984,1984,1984,0
20250418,102200,0,1984,1984,1984,1984,0
20250418,102100,0,1984,1984,1984,1984,0
20250418,102000,0,1984,1984,1984,1984,0
20250418,101900,0,1984,1984,1984,1984,0
20250418,101800,0,1984,1984,1984,1984,0
20250418,101700,0,1984,1984,1984,1984,0
20250418,101600,0,1984,1984,1984,1984,0
20250418,101500,0,1984,1984,1984,1984,0
20250418,101400,0,1984,1984,1984,1984,0
20250418,101300,0,1984,1984,1984,1984,0
20250418,101200,0,1984,1984,1984,1984,0
20250418,101100,0,1984,1984,1984,1984,0
20250418,101000,0,1984,1984,1984,1984,0
20250418,100900,0,1984,1984,1984,1984,0
20250418,100800,0,1984,1984,1984,1984,0
20250418,100700,0,1984,1984,1984,1984,0
20250418,100600,0,1984,1984,1984,1984,0
20250418,100500,0,1984,1984,1984,1984,0
20250418,100400,0,1984,1984,1984,1984,0
20250418,100300,0,1984,1984,1984,1984,0
20250418,100200,0,1984,1984,1984,1984,0
20250418,100100,0,1984,1984,1984,1984,0
20250418,100000,0,1984,1984,1984,1984,0
20250418,095900,0,1984,1984,1984,1984,0
20250418,095800,0,1984,1984,1984,1984,0
20250418,095700,0,1984,1984,1984,1984,0
20250418,095600,0,1984,1984,1984,1984,0
20250418,095500,0,1984,1984,1984,1984,0
20250418,095400,0,1984,1984,1984,1984,0
20250418,095300,0,1984,1984,1984,1984,0
20250418,095200,0,1984,1984,1984,1984,0
20250418,095100,0,1984,1984,1984,1984,0
20250418,095000,0,1984,1984,1984,1984,0
20250418,094900,0,1984,1984,1984,1984,0
20250418,094800,0,1984,1984,1984,1984,0
20250418,094700,0,1984,1984,1984,1984,0
20250418,094600,0,1984,1984,1984,1984,0
20250418,094500,0,1984,1984,1984,1984,0
20250418,094400,0,1984,1984,1984,1984,0
20250418,094300,0,1984,1984,1984,1984,0
20250418,094200,0,1984,1984,1984,1984,0
20250418,094100,0,1984,1984,1984,1984,0
20250418,094000,0,1984,1984,1984,1984,0
20250418,093900,0,1984,1984,1984,1984,0
20250418,093800,0,1984,1984,1984,1984,0
20250418,093700,0,1984,1984,1984,1984,0
20250418,093600,0,1984,1984,1984,1984,0
20250418,093500,0,1984,1984,1984,1984,0
20250418,093400,0,1984,1984,1984,1984,0
20250418,093300,0,1984,1984,1984,1984,0
20250418,093200,0,1984,1984,1984,1984,0
20250418,093100,0,1984,1984,1984,1984,0
20250418,093000,0,1984,1984,1984,1984,0
20250418,092900,0,1984,1984,1984,1984,0
20250418,092800,0,1984,1984,1984,1984,0
20250418,092700,0,1984,1984,1984,1984,0
20250418,092600,0,1984,1984,1984,1984,0
20250418,092500,0,1984,1984,1984,1984,0
20250418,092400,0,1984,1984,1984,1984,0
20250418,092300,0,1984,1984,1984,1984,0
20250418,092200,0,1984,1984,1984,1984,0
20250418,092100,0,1984,1984,1984,1984,0
20250418,092000,0,1984,1984,1984,1984,0
20250418,091900,0,1984,1984,1984,1984,0
20250418,091800,0,1984,1984,1984,1984,0
20250418,091700,0,1984,1984,1984,1984,0
20250418,091600,0,1984,1984,1984,1984,0
20250418,091500,0,1984,1984,1984,1984,0
20250418,091400,0,1984,1984,1984,1984,0
20250418,091300,0,1984,1984,1984,1984,0
20250418,091200,0,1984,1984,1984,1984,0
20250418,091100,0,1984,1984,1984,1984,0
20250418,091000,0,1984,1984,1984,1984,0
20250418,090900,0,1984,1984,1984,1984,0
20250418,090800,0,1984,1984,1984,1984,0
20250418,090700,0,1984,1984,1984,1984,0
20250418,090600,0,1984,1984,1984,1984,0
20250418,090500,0,1984,1984,1984,1984,0
20250418,090400,0,1984,1984,1984,1984,0
20250418,090300,0,1984,1984,1984,1984,0
20250418,090200,0,1984,1984,1984,1984,0
20250418,090100,0,1984,1984,1984,1984,0
20250418,090000,0,1984,1984,1984,1984,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181600 0 1984 1984 1984 1984 0
3 20250418 181500 0 1984 1984 1984 1984 0
4 20250418 181400 0 1984 1984 1984 1984 0
5 20250418 181300 0 1984 1984 1984 1984 0
6 20250418 181200 0 1984 1984 1984 1984 0
7 20250418 181100 0 1984 1984 1984 1984 0
8 20250418 181000 0 1984 1984 1984 1984 0
9 20250418 180900 0 1984 1984 1984 1984 0
10 20250418 180800 0 1984 1984 1984 1984 0
11 20250418 180700 0 1984 1984 1984 1984 0
12 20250418 180600 0 1984 1984 1984 1984 0
13 20250418 180500 0 1984 1984 1984 1984 0
14 20250418 180400 0 1984 1984 1984 1984 0
15 20250418 180300 0 1984 1984 1984 1984 0
16 20250418 180200 0 1984 1984 1984 1984 0
17 20250418 180100 0 1984 1984 1984 1984 0
18 20250418 180000 0 1984 1984 1984 1984 0
19 20250418 175900 0 1984 1984 1984 1984 0
20 20250418 175800 0 1984 1984 1984 1984 0
21 20250418 175700 0 1984 1984 1984 1984 0
22 20250418 175600 0 1984 1984 1984 1984 0
23 20250418 175500 0 1984 1984 1984 1984 0
24 20250418 175400 0 1984 1984 1984 1984 0
25 20250418 175300 0 1984 1984 1984 1984 0
26 20250418 175200 0 1984 1984 1984 1984 0
27 20250418 175100 0 1984 1984 1984 1984 0
28 20250418 175000 0 1984 1984 1984 1984 0
29 20250418 174900 0 1984 1984 1984 1984 0
30 20250418 174800 0 1984 1984 1984 1984 0
31 20250418 174700 0 1984 1984 1984 1984 0
32 20250418 174600 0 1984 1984 1984 1984 0
33 20250418 174500 0 1984 1984 1984 1984 0
34 20250418 174400 0 1984 1984 1984 1984 0
35 20250418 174300 0 1984 1984 1984 1984 0
36 20250418 174200 0 1984 1984 1984 1984 0
37 20250418 174100 0 1984 1984 1984 1984 0
38 20250418 174000 0 1984 1984 1984 1984 0
39 20250418 173900 0 1984 1984 1984 1984 0
40 20250418 173800 0 1984 1984 1984 1984 0
41 20250418 173700 0 1984 1984 1984 1984 0
42 20250418 173600 0 1984 1984 1984 1984 0
43 20250418 173500 0 1984 1984 1984 1984 0
44 20250418 173400 0 1984 1984 1984 1984 0
45 20250418 173300 0 1984 1984 1984 1984 0
46 20250418 173200 0 1984 1984 1984 1984 0
47 20250418 173100 0 1984 1984 1984 1984 0
48 20250418 173000 0 1984 1984 1984 1984 0
49 20250418 172900 0 1984 1984 1984 1984 0
50 20250418 172800 0 1984 1984 1984 1984 0
51 20250418 172700 0 1984 1984 1984 1984 0
52 20250418 172600 0 1984 1984 1984 1984 0
53 20250418 172500 0 1984 1984 1984 1984 0
54 20250418 172400 0 1984 1984 1984 1984 0
55 20250418 172300 0 1984 1984 1984 1984 0
56 20250418 172200 0 1984 1984 1984 1984 0
57 20250418 172100 0 1984 1984 1984 1984 0
58 20250418 172000 0 1984 1984 1984 1984 0
59 20250418 171900 0 1984 1984 1984 1984 0
60 20250418 171800 0 1984 1984 1984 1984 0
61 20250418 171700 0 1984 1984 1984 1984 0
62 20250418 171600 0 1984 1984 1984 1984 0
63 20250418 171500 0 1984 1984 1984 1984 0
64 20250418 171400 0 1984 1984 1984 1984 0
65 20250418 171300 0 1984 1984 1984 1984 0
66 20250418 171200 0 1984 1984 1984 1984 0
67 20250418 171100 0 1984 1984 1984 1984 0
68 20250418 171000 0 1984 1984 1984 1984 0
69 20250418 170900 0 1984 1984 1984 1984 0
70 20250418 170800 0 1984 1984 1984 1984 0
71 20250418 170700 0 1984 1984 1984 1984 0
72 20250418 170600 0 1984 1984 1984 1984 0
73 20250418 170500 0 1984 1984 1984 1984 0
74 20250418 170400 0 1984 1984 1984 1984 0
75 20250418 170300 0 1984 1984 1984 1984 0
76 20250418 170200 0 1984 1984 1984 1984 0
77 20250418 170100 0 1984 1984 1984 1984 0
78 20250418 170000 0 1984 1984 1984 1984 0
79 20250418 165900 0 1984 1984 1984 1984 0
80 20250418 165800 0 1984 1984 1984 1984 0
81 20250418 165700 0 1984 1984 1984 1984 0
82 20250418 165600 0 1984 1984 1984 1984 0
83 20250418 165500 0 1984 1984 1984 1984 0
84 20250418 165400 0 1984 1984 1984 1984 0
85 20250418 165300 0 1984 1984 1984 1984 0
86 20250418 165200 0 1984 1984 1984 1984 0
87 20250418 165100 0 1984 1984 1984 1984 0
88 20250418 165000 0 1984 1984 1984 1984 0
89 20250418 164900 0 1984 1984 1984 1984 0
90 20250418 164800 0 1984 1984 1984 1984 0
91 20250418 164700 0 1984 1984 1984 1984 0
92 20250418 164600 0 1984 1984 1984 1984 0
93 20250418 164500 0 1984 1984 1984 1984 0
94 20250418 164400 0 1984 1984 1984 1984 0
95 20250418 164300 0 1984 1984 1984 1984 0
96 20250418 164200 0 1984 1984 1984 1984 0
97 20250418 164100 0 1984 1984 1984 1984 0
98 20250418 164000 0 1984 1984 1984 1984 0
99 20250418 163900 0 1984 1984 1984 1984 0
100 20250418 163800 0 1984 1984 1984 1984 0
101 20250418 163700 0 1984 1984 1984 1984 0
102 20250418 163600 0 1984 1984 1984 1984 0
103 20250418 163500 0 1984 1984 1984 1984 0
104 20250418 163400 0 1984 1984 1984 1984 0
105 20250418 163300 0 1984 1984 1984 1984 0
106 20250418 163200 0 1984 1984 1984 1984 0
107 20250418 163100 0 1984 1984 1984 1984 0
108 20250418 163000 0 1984 1984 1984 1984 0
109 20250418 162900 0 1984 1984 1984 1984 0
110 20250418 162800 0 1984 1984 1984 1984 0
111 20250418 162700 0 1984 1984 1984 1984 0
112 20250418 162600 0 1984 1984 1984 1984 0
113 20250418 162500 0 1984 1984 1984 1984 0
114 20250418 162400 0 1984 1984 1984 1984 0
115 20250418 162300 0 1984 1984 1984 1984 0
116 20250418 162200 0 1984 1984 1984 1984 0
117 20250418 162100 0 1984 1984 1984 1984 0
118 20250418 162000 0 1984 1984 1984 1984 0
119 20250418 161900 0 1984 1984 1984 1984 0
120 20250418 161800 0 1984 1984 1984 1984 0
121 20250418 161700 0 1984 1984 1984 1984 0
122 20250418 161600 0 1984 1984 1984 1984 0
123 20250418 161500 0 1984 1984 1984 1984 0
124 20250418 161400 0 1984 1984 1984 1984 0
125 20250418 161300 0 1984 1984 1984 1984 0
126 20250418 161200 0 1984 1984 1984 1984 0
127 20250418 161100 0 1984 1984 1984 1984 0
128 20250418 161000 0 1984 1984 1984 1984 0
129 20250418 160900 0 1984 1984 1984 1984 0
130 20250418 160800 0 1984 1984 1984 1984 0
131 20250418 160700 0 1984 1984 1984 1984 0
132 20250418 160600 0 1984 1984 1984 1984 0
133 20250418 160500 0 1984 1984 1984 1984 0
134 20250418 160400 0 1984 1984 1984 1984 0
135 20250418 160300 0 1984 1984 1984 1984 0
136 20250418 160200 0 1984 1984 1984 1984 0
137 20250418 160100 0 1984 1984 1984 1984 0
138 20250418 160000 0 1984 1984 1984 1984 0
139 20250418 155900 0 1984 1984 1984 1984 0
140 20250418 155800 0 1984 1984 1984 1984 0
141 20250418 155700 0 1984 1984 1984 1984 0
142 20250418 155600 0 1984 1984 1984 1984 0
143 20250418 155500 0 1984 1984 1984 1984 0
144 20250418 155400 0 1984 1984 1984 1984 0
145 20250418 155300 0 1984 1984 1984 1984 0
146 20250418 155200 0 1984 1984 1984 1984 0
147 20250418 155100 0 1984 1984 1984 1984 0
148 20250418 155000 0 1984 1984 1984 1984 0
149 20250418 154900 0 1984 1984 1984 1984 0
150 20250418 154800 0 1984 1984 1984 1984 0
151 20250418 154700 0 1984 1984 1984 1984 0
152 20250418 154600 0 1984 1984 1984 1984 0
153 20250418 154500 0 1984 1984 1984 1984 0
154 20250418 154400 0 1984 1984 1984 1984 0
155 20250418 154300 0 1984 1984 1984 1984 0
156 20250418 154200 0 1984 1984 1984 1984 0
157 20250418 154100 0 1984 1984 1984 1984 0
158 20250418 154000 0 1984 1984 1984 1984 0
159 20250418 153900 0 1984 1984 1984 1984 0
160 20250418 153800 0 1984 1984 1984 1984 0
161 20250418 153700 0 1984 1984 1984 1984 0
162 20250418 153600 0 1984 1984 1984 1984 0
163 20250418 153500 0 1984 1984 1984 1984 0
164 20250418 153400 0 1984 1984 1984 1984 0
165 20250418 153300 0 1984 1984 1984 1984 0
166 20250418 153200 0 1984 1984 1984 1984 0
167 20250418 153100 0 1984 1984 1984 1984 0
168 20250418 153000 0 1984 1984 1984 1984 0
169 20250418 152900 0 1984 1984 1984 1984 0
170 20250418 152800 0 1984 1984 1984 1984 0
171 20250418 152700 0 1984 1984 1984 1984 0
172 20250418 152600 0 1984 1984 1984 1984 0
173 20250418 152500 0 1984 1984 1984 1984 0
174 20250418 152400 0 1984 1984 1984 1984 0
175 20250418 152300 0 1984 1984 1984 1984 0
176 20250418 152200 0 1984 1984 1984 1984 0
177 20250418 152100 0 1984 1984 1984 1984 0
178 20250418 152000 0 1984 1984 1984 1984 0
179 20250418 151900 0 1984 1984 1984 1984 0
180 20250418 151800 0 1984 1984 1984 1984 0
181 20250418 151700 0 1984 1984 1984 1984 0
182 20250418 151600 0 1984 1984 1984 1984 0
183 20250418 151500 0 1984 1984 1984 1984 0
184 20250418 151400 0 1984 1984 1984 1984 0
185 20250418 151300 0 1984 1984 1984 1984 0
186 20250418 151200 0 1984 1984 1984 1984 0
187 20250418 151100 0 1984 1984 1984 1984 0
188 20250418 151000 0 1984 1984 1984 1984 0
189 20250418 150900 0 1984 1984 1984 1984 0
190 20250418 150800 0 1984 1984 1984 1984 0
191 20250418 150700 0 1984 1984 1984 1984 0
192 20250418 150600 0 1984 1984 1984 1984 0
193 20250418 150500 0 1984 1984 1984 1984 0
194 20250418 150400 0 1984 1984 1984 1984 0
195 20250418 150300 0 1984 1984 1984 1984 0
196 20250418 150200 0 1984 1984 1984 1984 0
197 20250418 150100 0 1984 1984 1984 1984 0
198 20250418 150000 0 1984 1984 1984 1984 0
199 20250418 145900 0 1984 1984 1984 1984 0
200 20250418 145800 0 1984 1984 1984 1984 0
201 20250418 145700 0 1984 1984 1984 1984 0
202 20250418 145600 0 1984 1984 1984 1984 0
203 20250418 145500 0 1984 1984 1984 1984 0
204 20250418 145400 0 1984 1984 1984 1984 0
205 20250418 145300 0 1984 1984 1984 1984 0
206 20250418 145200 0 1984 1984 1984 1984 0
207 20250418 145100 0 1984 1984 1984 1984 0
208 20250418 145000 0 1984 1984 1984 1984 0
209 20250418 144900 0 1984 1984 1984 1984 0
210 20250418 144800 0 1984 1984 1984 1984 0
211 20250418 144700 0 1984 1984 1984 1984 0
212 20250418 144600 0 1984 1984 1984 1984 0
213 20250418 144500 0 1984 1984 1984 1984 0
214 20250418 144400 0 1984 1984 1984 1984 0
215 20250418 144300 0 1984 1984 1984 1984 0
216 20250418 144200 0 1984 1984 1984 1984 0
217 20250418 144100 0 1984 1984 1984 1984 0
218 20250418 144000 0 1984 1984 1984 1984 0
219 20250418 143900 0 1984 1984 1984 1984 0
220 20250418 143800 0 1984 1984 1984 1984 0
221 20250418 143700 0 1984 1984 1984 1984 0
222 20250418 143600 0 1984 1984 1984 1984 0
223 20250418 143500 0 1984 1984 1984 1984 0
224 20250418 143400 0 1984 1984 1984 1984 0
225 20250418 143300 0 1984 1984 1984 1984 0
226 20250418 143200 0 1984 1984 1984 1984 0
227 20250418 143100 0 1984 1984 1984 1984 0
228 20250418 143000 0 1984 1984 1984 1984 0
229 20250418 142900 0 1984 1984 1984 1984 0
230 20250418 142800 0 1984 1984 1984 1984 0
231 20250418 142700 0 1984 1984 1984 1984 0
232 20250418 142600 0 1984 1984 1984 1984 0
233 20250418 142500 0 1984 1984 1984 1984 0
234 20250418 142400 0 1984 1984 1984 1984 0
235 20250418 142300 0 1984 1984 1984 1984 0
236 20250418 142200 0 1984 1984 1984 1984 0
237 20250418 142100 0 1984 1984 1984 1984 0
238 20250418 142000 0 1984 1984 1984 1984 0
239 20250418 141900 0 1984 1984 1984 1984 0
240 20250418 141800 0 1984 1984 1984 1984 0
241 20250418 141700 0 1984 1984 1984 1984 0
242 20250418 141600 0 1984 1984 1984 1984 0
243 20250418 141500 0 1984 1984 1984 1984 0
244 20250418 141400 0 1984 1984 1984 1984 0
245 20250418 141300 0 1984 1984 1984 1984 0
246 20250418 141200 0 1984 1984 1984 1984 0
247 20250418 141100 0 1984 1984 1984 1984 0
248 20250418 141000 0 1984 1984 1984 1984 0
249 20250418 140900 0 1984 1984 1984 1984 0
250 20250418 140800 0 1984 1984 1984 1984 0
251 20250418 140700 0 1984 1984 1984 1984 0
252 20250418 140600 0 1984 1984 1984 1984 0
253 20250418 140500 0 1984 1984 1984 1984 0
254 20250418 140400 0 1984 1984 1984 1984 0
255 20250418 140300 0 1984 1984 1984 1984 0
256 20250418 140200 0 1984 1984 1984 1984 0
257 20250418 140100 0 1984 1984 1984 1984 0
258 20250418 140000 0 1984 1984 1984 1984 0
259 20250418 135900 0 1984 1984 1984 1984 0
260 20250418 135800 0 1984 1984 1984 1984 0
261 20250418 135700 0 1984 1984 1984 1984 0
262 20250418 135600 0 1984 1984 1984 1984 0
263 20250418 135500 0 1984 1984 1984 1984 0
264 20250418 135400 0 1984 1984 1984 1984 0
265 20250418 135300 0 1984 1984 1984 1984 0
266 20250418 135200 0 1984 1984 1984 1984 0
267 20250418 135100 0 1984 1984 1984 1984 0
268 20250418 135000 0 1984 1984 1984 1984 0
269 20250418 134900 0 1984 1984 1984 1984 0
270 20250418 134800 0 1984 1984 1984 1984 0
271 20250418 134700 0 1984 1984 1984 1984 0
272 20250418 134600 0 1984 1984 1984 1984 0
273 20250418 134500 0 1984 1984 1984 1984 0
274 20250418 134400 0 1984 1984 1984 1984 0
275 20250418 134300 0 1984 1984 1984 1984 0
276 20250418 134200 0 1984 1984 1984 1984 0
277 20250418 134100 0 1984 1984 1984 1984 0
278 20250418 134000 0 1984 1984 1984 1984 0
279 20250418 133900 0 1984 1984 1984 1984 0
280 20250418 133800 0 1984 1984 1984 1984 0
281 20250418 133700 0 1984 1984 1984 1984 0
282 20250418 133600 0 1984 1984 1984 1984 0
283 20250418 133500 0 1984 1984 1984 1984 0
284 20250418 133400 0 1984 1984 1984 1984 0
285 20250418 133300 0 1984 1984 1984 1984 0
286 20250418 133200 0 1984 1984 1984 1984 0
287 20250418 133100 0 1984 1984 1984 1984 0
288 20250418 133000 0 1984 1984 1984 1984 0
289 20250418 132900 0 1984 1984 1984 1984 0
290 20250418 132800 0 1984 1984 1984 1984 0
291 20250418 132700 0 1984 1984 1984 1984 0
292 20250418 132600 0 1984 1984 1984 1984 0
293 20250418 132500 0 1984 1984 1984 1984 0
294 20250418 132400 0 1984 1984 1984 1984 0
295 20250418 132300 0 1984 1984 1984 1984 0
296 20250418 132200 0 1984 1984 1984 1984 0
297 20250418 132100 0 1984 1984 1984 1984 0
298 20250418 132000 0 1984 1984 1984 1984 0
299 20250418 131900 0 1984 1984 1984 1984 0
300 20250418 131800 0 1984 1984 1984 1984 0
301 20250418 131700 0 1984 1984 1984 1984 0
302 20250418 131600 0 1984 1984 1984 1984 0
303 20250418 131500 0 1984 1984 1984 1984 0
304 20250418 131400 0 1984 1984 1984 1984 0
305 20250418 131300 0 1984 1984 1984 1984 0
306 20250418 131200 0 1984 1984 1984 1984 0
307 20250418 131100 0 1984 1984 1984 1984 0
308 20250418 131000 0 1984 1984 1984 1984 0
309 20250418 130900 0 1984 1984 1984 1984 0
310 20250418 130800 0 1984 1984 1984 1984 0
311 20250418 130700 0 1984 1984 1984 1984 0
312 20250418 130600 0 1984 1984 1984 1984 0
313 20250418 130500 0 1984 1984 1984 1984 0
314 20250418 130400 0 1984 1984 1984 1984 0
315 20250418 130300 0 1984 1984 1984 1984 0
316 20250418 130200 0 1984 1984 1984 1984 0
317 20250418 130100 0 1984 1984 1984 1984 0
318 20250418 130000 0 1984 1984 1984 1984 0
319 20250418 125900 0 1984 1984 1984 1984 0
320 20250418 125800 0 1984 1984 1984 1984 0
321 20250418 125700 0 1984 1984 1984 1984 0
322 20250418 125600 0 1984 1984 1984 1984 0
323 20250418 125500 0 1984 1984 1984 1984 0
324 20250418 125400 0 1984 1984 1984 1984 0
325 20250418 125300 0 1984 1984 1984 1984 0
326 20250418 125200 0 1984 1984 1984 1984 0
327 20250418 125100 0 1984 1984 1984 1984 0
328 20250418 125000 0 1984 1984 1984 1984 0
329 20250418 124900 0 1984 1984 1984 1984 0
330 20250418 124800 0 1984 1984 1984 1984 0
331 20250418 124700 0 1984 1984 1984 1984 0
332 20250418 124600 0 1984 1984 1984 1984 0
333 20250418 124500 0 1984 1984 1984 1984 0
334 20250418 124400 0 1984 1984 1984 1984 0
335 20250418 124300 0 1984 1984 1984 1984 0
336 20250418 124200 0 1984 1984 1984 1984 0
337 20250418 124100 0 1984 1984 1984 1984 0
338 20250418 124000 0 1984 1984 1984 1984 0
339 20250418 123900 0 1984 1984 1984 1984 0
340 20250418 123800 0 1984 1984 1984 1984 0
341 20250418 123700 0 1984 1984 1984 1984 0
342 20250418 123600 0 1984 1984 1984 1984 0
343 20250418 123500 0 1984 1984 1984 1984 0
344 20250418 123400 0 1984 1984 1984 1984 0
345 20250418 123300 0 1984 1984 1984 1984 0
346 20250418 123200 0 1984 1984 1984 1984 0
347 20250418 123100 0 1984 1984 1984 1984 0
348 20250418 123000 0 1984 1984 1984 1984 0
349 20250418 122900 0 1984 1984 1984 1984 0
350 20250418 122800 0 1984 1984 1984 1984 0
351 20250418 122700 0 1984 1984 1984 1984 0
352 20250418 122600 0 1984 1984 1984 1984 0
353 20250418 122500 0 1984 1984 1984 1984 0
354 20250418 122400 0 1984 1984 1984 1984 0
355 20250418 122300 0 1984 1984 1984 1984 0
356 20250418 122200 0 1984 1984 1984 1984 0
357 20250418 122100 0 1984 1984 1984 1984 0
358 20250418 122000 0 1984 1984 1984 1984 0
359 20250418 121900 0 1984 1984 1984 1984 0
360 20250418 121800 0 1984 1984 1984 1984 0
361 20250418 121700 0 1984 1984 1984 1984 0
362 20250418 121600 0 1984 1984 1984 1984 0
363 20250418 121500 0 1984 1984 1984 1984 0
364 20250418 121400 0 1984 1984 1984 1984 0
365 20250418 121300 0 1984 1984 1984 1984 0
366 20250418 121200 0 1984 1984 1984 1984 0
367 20250418 121100 0 1984 1984 1984 1984 0
368 20250418 121000 0 1984 1984 1984 1984 0
369 20250418 120900 0 1984 1984 1984 1984 0
370 20250418 120800 0 1984 1984 1984 1984 0
371 20250418 120700 0 1984 1984 1984 1984 0
372 20250418 120600 0 1984 1984 1984 1984 0
373 20250418 120500 0 1984 1984 1984 1984 0
374 20250418 120400 0 1984 1984 1984 1984 0
375 20250418 120300 0 1984 1984 1984 1984 0
376 20250418 120200 0 1984 1984 1984 1984 0
377 20250418 120100 0 1984 1984 1984 1984 0
378 20250418 120000 0 1984 1984 1984 1984 0
379 20250418 115900 0 1984 1984 1984 1984 0
380 20250418 115800 0 1984 1984 1984 1984 0
381 20250418 115700 0 1984 1984 1984 1984 0
382 20250418 115600 0 1984 1984 1984 1984 0
383 20250418 115500 0 1984 1984 1984 1984 0
384 20250418 115400 0 1984 1984 1984 1984 0
385 20250418 115300 0 1984 1984 1984 1984 0
386 20250418 115200 0 1984 1984 1984 1984 0
387 20250418 115100 0 1984 1984 1984 1984 0
388 20250418 115000 0 1984 1984 1984 1984 0
389 20250418 114900 0 1984 1984 1984 1984 0
390 20250418 114800 0 1984 1984 1984 1984 0
391 20250418 114700 0 1984 1984 1984 1984 0
392 20250418 114600 0 1984 1984 1984 1984 0
393 20250418 114500 0 1984 1984 1984 1984 0
394 20250418 114400 0 1984 1984 1984 1984 0
395 20250418 114300 0 1984 1984 1984 1984 0
396 20250418 114200 0 1984 1984 1984 1984 0
397 20250418 114100 0 1984 1984 1984 1984 0
398 20250418 114000 0 1984 1984 1984 1984 0
399 20250418 113900 0 1984 1984 1984 1984 0
400 20250418 113800 0 1984 1984 1984 1984 0
401 20250418 113700 0 1984 1984 1984 1984 0
402 20250418 113600 0 1984 1984 1984 1984 0
403 20250418 113500 0 1984 1984 1984 1984 0
404 20250418 113400 0 1984 1984 1984 1984 0
405 20250418 113300 0 1984 1984 1984 1984 0
406 20250418 113200 0 1984 1984 1984 1984 0
407 20250418 113100 0 1984 1984 1984 1984 0
408 20250418 113000 0 1984 1984 1984 1984 0
409 20250418 112900 0 1984 1984 1984 1984 0
410 20250418 112800 0 1984 1984 1984 1984 0
411 20250418 112700 0 1984 1984 1984 1984 0
412 20250418 112600 0 1984 1984 1984 1984 0
413 20250418 112500 0 1984 1984 1984 1984 0
414 20250418 112400 0 1984 1984 1984 1984 0
415 20250418 112300 0 1984 1984 1984 1984 0
416 20250418 112200 0 1984 1984 1984 1984 0
417 20250418 112100 0 1984 1984 1984 1984 0
418 20250418 112000 0 1984 1984 1984 1984 0
419 20250418 111900 0 1984 1984 1984 1984 0
420 20250418 111800 0 1984 1984 1984 1984 0
421 20250418 111700 0 1984 1984 1984 1984 0
422 20250418 111600 0 1984 1984 1984 1984 0
423 20250418 111500 0 1984 1984 1984 1984 0
424 20250418 111400 0 1984 1984 1984 1984 0
425 20250418 111300 0 1984 1984 1984 1984 0
426 20250418 111200 0 1984 1984 1984 1984 0
427 20250418 111100 0 1984 1984 1984 1984 0
428 20250418 111000 0 1984 1984 1984 1984 0
429 20250418 110900 0 1984 1984 1984 1984 0
430 20250418 110800 0 1984 1984 1984 1984 0
431 20250418 110700 0 1984 1984 1984 1984 0
432 20250418 110600 0 1984 1984 1984 1984 0
433 20250418 110500 0 1984 1984 1984 1984 0
434 20250418 110400 0 1984 1984 1984 1984 0
435 20250418 110300 0 1984 1984 1984 1984 0
436 20250418 110200 0 1984 1984 1984 1984 0
437 20250418 110100 0 1984 1984 1984 1984 0
438 20250418 110000 0 1984 1984 1984 1984 0
439 20250418 105900 0 1984 1984 1984 1984 0
440 20250418 105800 0 1984 1984 1984 1984 0
441 20250418 105700 0 1984 1984 1984 1984 0
442 20250418 105600 0 1984 1984 1984 1984 0
443 20250418 105500 0 1984 1984 1984 1984 0
444 20250418 105400 0 1984 1984 1984 1984 0
445 20250418 105300 0 1984 1984 1984 1984 0
446 20250418 105200 0 1984 1984 1984 1984 0
447 20250418 105100 0 1984 1984 1984 1984 0
448 20250418 105000 0 1984 1984 1984 1984 0
449 20250418 104900 0 1984 1984 1984 1984 0
450 20250418 104800 0 1984 1984 1984 1984 0
451 20250418 104700 0 1984 1984 1984 1984 0
452 20250418 104600 0 1984 1984 1984 1984 0
453 20250418 104500 0 1984 1984 1984 1984 0
454 20250418 104400 0 1984 1984 1984 1984 0
455 20250418 104300 0 1984 1984 1984 1984 0
456 20250418 104200 0 1984 1984 1984 1984 0
457 20250418 104100 0 1984 1984 1984 1984 0
458 20250418 104000 0 1984 1984 1984 1984 0
459 20250418 103900 0 1984 1984 1984 1984 0
460 20250418 103800 0 1984 1984 1984 1984 0
461 20250418 103700 0 1984 1984 1984 1984 0
462 20250418 103600 0 1984 1984 1984 1984 0
463 20250418 103500 0 1984 1984 1984 1984 0
464 20250418 103400 0 1984 1984 1984 1984 0
465 20250418 103300 0 1984 1984 1984 1984 0
466 20250418 103200 0 1984 1984 1984 1984 0
467 20250418 103100 0 1984 1984 1984 1984 0
468 20250418 103000 0 1984 1984 1984 1984 0
469 20250418 102900 0 1984 1984 1984 1984 0
470 20250418 102800 0 1984 1984 1984 1984 0
471 20250418 102700 0 1984 1984 1984 1984 0
472 20250418 102600 0 1984 1984 1984 1984 0
473 20250418 102500 0 1984 1984 1984 1984 0
474 20250418 102400 0 1984 1984 1984 1984 0
475 20250418 102300 0 1984 1984 1984 1984 0
476 20250418 102200 0 1984 1984 1984 1984 0
477 20250418 102100 0 1984 1984 1984 1984 0
478 20250418 102000 0 1984 1984 1984 1984 0
479 20250418 101900 0 1984 1984 1984 1984 0
480 20250418 101800 0 1984 1984 1984 1984 0
481 20250418 101700 0 1984 1984 1984 1984 0
482 20250418 101600 0 1984 1984 1984 1984 0
483 20250418 101500 0 1984 1984 1984 1984 0
484 20250418 101400 0 1984 1984 1984 1984 0
485 20250418 101300 0 1984 1984 1984 1984 0
486 20250418 101200 0 1984 1984 1984 1984 0
487 20250418 101100 0 1984 1984 1984 1984 0
488 20250418 101000 0 1984 1984 1984 1984 0
489 20250418 100900 0 1984 1984 1984 1984 0
490 20250418 100800 0 1984 1984 1984 1984 0
491 20250418 100700 0 1984 1984 1984 1984 0
492 20250418 100600 0 1984 1984 1984 1984 0
493 20250418 100500 0 1984 1984 1984 1984 0
494 20250418 100400 0 1984 1984 1984 1984 0
495 20250418 100300 0 1984 1984 1984 1984 0
496 20250418 100200 0 1984 1984 1984 1984 0
497 20250418 100100 0 1984 1984 1984 1984 0
498 20250418 100000 0 1984 1984 1984 1984 0
499 20250418 095900 0 1984 1984 1984 1984 0
500 20250418 095800 0 1984 1984 1984 1984 0
501 20250418 095700 0 1984 1984 1984 1984 0
502 20250418 095600 0 1984 1984 1984 1984 0
503 20250418 095500 0 1984 1984 1984 1984 0
504 20250418 095400 0 1984 1984 1984 1984 0
505 20250418 095300 0 1984 1984 1984 1984 0
506 20250418 095200 0 1984 1984 1984 1984 0
507 20250418 095100 0 1984 1984 1984 1984 0
508 20250418 095000 0 1984 1984 1984 1984 0
509 20250418 094900 0 1984 1984 1984 1984 0
510 20250418 094800 0 1984 1984 1984 1984 0
511 20250418 094700 0 1984 1984 1984 1984 0
512 20250418 094600 0 1984 1984 1984 1984 0
513 20250418 094500 0 1984 1984 1984 1984 0
514 20250418 094400 0 1984 1984 1984 1984 0
515 20250418 094300 0 1984 1984 1984 1984 0
516 20250418 094200 0 1984 1984 1984 1984 0
517 20250418 094100 0 1984 1984 1984 1984 0
518 20250418 094000 0 1984 1984 1984 1984 0
519 20250418 093900 0 1984 1984 1984 1984 0
520 20250418 093800 0 1984 1984 1984 1984 0
521 20250418 093700 0 1984 1984 1984 1984 0
522 20250418 093600 0 1984 1984 1984 1984 0
523 20250418 093500 0 1984 1984 1984 1984 0
524 20250418 093400 0 1984 1984 1984 1984 0
525 20250418 093300 0 1984 1984 1984 1984 0
526 20250418 093200 0 1984 1984 1984 1984 0
527 20250418 093100 0 1984 1984 1984 1984 0
528 20250418 093000 0 1984 1984 1984 1984 0
529 20250418 092900 0 1984 1984 1984 1984 0
530 20250418 092800 0 1984 1984 1984 1984 0
531 20250418 092700 0 1984 1984 1984 1984 0
532 20250418 092600 0 1984 1984 1984 1984 0
533 20250418 092500 0 1984 1984 1984 1984 0
534 20250418 092400 0 1984 1984 1984 1984 0
535 20250418 092300 0 1984 1984 1984 1984 0
536 20250418 092200 0 1984 1984 1984 1984 0
537 20250418 092100 0 1984 1984 1984 1984 0
538 20250418 092000 0 1984 1984 1984 1984 0
539 20250418 091900 0 1984 1984 1984 1984 0
540 20250418 091800 0 1984 1984 1984 1984 0
541 20250418 091700 0 1984 1984 1984 1984 0
542 20250418 091600 0 1984 1984 1984 1984 0
543 20250418 091500 0 1984 1984 1984 1984 0
544 20250418 091400 0 1984 1984 1984 1984 0
545 20250418 091300 0 1984 1984 1984 1984 0
546 20250418 091200 0 1984 1984 1984 1984 0
547 20250418 091100 0 1984 1984 1984 1984 0
548 20250418 091000 0 1984 1984 1984 1984 0
549 20250418 090900 0 1984 1984 1984 1984 0
550 20250418 090800 0 1984 1984 1984 1984 0
551 20250418 090700 0 1984 1984 1984 1984 0
552 20250418 090600 0 1984 1984 1984 1984 0
553 20250418 090500 0 1984 1984 1984 1984 0
554 20250418 090400 0 1984 1984 1984 1984 0
555 20250418 090300 0 1984 1984 1984 1984 0
556 20250418 090200 0 1984 1984 1984 1984 0
557 20250418 090100 0 1984 1984 1984 1984 0
558 20250418 090000 0 1984 1984 1984 1984 0

8
000300/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250418,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240408,0.00,1984,20240408,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240418,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250418,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240408,0.00,1984,20240408,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240418,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250418,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240408,0.00,1984,20240408,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240418,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250418,130104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240408,0.00,1984,20240408,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240418,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250418,120104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240408,0.00,1984,20240408,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240418,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250418,110105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240408,0.00,1984,20240408,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240418,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250418,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240408,0.00,1984,20240408,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240418,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250418,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240408,0.00,1984,20240408,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240418,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250417,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240405,0.00,1984,20240405,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240417,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250417,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240405,0.00,1984,20240405,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240417,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250417,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240405,0.00,1984,20240405,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240417,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
1 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
2 20250418 160105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240408 0.00 1984 20240408 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240418 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
3 20250418 150105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240408 0.00 1984 20240408 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240418 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
4 20250418 140105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240408 0.00 1984 20240408 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240418 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
5 20250418 130104 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240408 0.00 1984 20240408 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240418 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
6 20250418 120104 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240408 0.00 1984 20240408 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240418 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
7 20250418 110105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240408 0.00 1984 20240408 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240418 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
8 20250418 100105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240408 0.00 1984 20240408 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240418 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
9 20250418 090105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240408 0.00 1984 20240408 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240418 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
10 20250417 160105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240405 0.00 1984 20240405 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240417 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
11 20250417 150105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240405 0.00 1984 20240405 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240417 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
12 20250417 140105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240405 0.00 1984 20240405 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240417 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N

1
000300/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,81451691,0,161600154944,0.00
20250415,0,81451691,0,161600154944,0.00
20250414,0,81451691,0,161600154944,0.00
20250411,0,81451691,0,161600154944,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 81451691 0 161600154944 0.00
3 20250415 0 81451691 0 161600154944 0.00
4 20250414 0 81451691 0 161600154944 0.00
5 20250411 0 81451691 0 161600154944 0.00