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

1
001020/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,793,812,818,755,110327,88198354,00,0.00,N,5,-27,
20250417,820,830,836,805,66235,54906283,00,0.00,N,5,-6,
20250416,826,822,841,813,43092,35534210,00,0.00,N,2,4,
20250415,822,818,825,809,48071,39392019,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 793 812 818 755 110327 88198354 00 0.00 N 5 -27
3 20250417 820 830 836 805 66235 54906283 00 0.00 N 5 -6
4 20250416 826 822 841 813 43092 35534210 00 0.00 N 2 4
5 20250415 822 818 825 809 48071 39392019 00 0.00 N 3 0

559
001020/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181700,88198354,793,793,793,793,2635
20250418,181600,88198354,793,793,793,793,0
20250418,181500,88198354,793,793,793,793,0
20250418,181400,88198354,793,793,793,793,0
20250418,181300,88198354,793,793,793,793,0
20250418,181200,88198354,793,793,793,793,0
20250418,181100,88198354,793,793,793,793,0
20250418,181000,88198354,793,793,793,793,0
20250418,180900,88198354,793,793,793,793,0
20250418,180800,88198354,793,793,793,793,0
20250418,180700,88198354,793,793,793,793,0
20250418,180600,88198354,793,793,793,793,0
20250418,180500,88198354,793,793,793,793,0
20250418,180400,88198354,793,793,793,793,0
20250418,180300,88198354,793,793,793,793,0
20250418,180200,88198354,793,793,793,793,0
20250418,180100,88198354,793,793,793,793,0
20250418,180000,88198354,793,793,793,793,0
20250418,175900,88198354,793,793,793,793,0
20250418,175800,88198354,793,793,793,793,0
20250418,175700,88198354,793,793,793,793,0
20250418,175600,88198354,793,793,793,793,0
20250418,175500,88198354,793,793,793,793,0
20250418,175400,88198354,793,793,793,793,0
20250418,175300,88198354,793,793,793,793,0
20250418,175200,88198354,793,793,793,793,0
20250418,175100,88198354,793,793,793,793,0
20250418,175000,88198354,793,793,793,793,0
20250418,174900,88198354,793,793,793,793,0
20250418,174800,88198354,793,793,793,793,0
20250418,174700,88198354,793,793,793,793,2635
20250418,174600,88198354,793,793,793,793,0
20250418,174500,88198354,793,793,793,793,0
20250418,174400,88198354,793,793,793,793,0
20250418,174300,88198354,793,793,793,793,0
20250418,174200,88198354,793,793,793,793,0
20250418,174100,88198354,793,793,793,793,0
20250418,174000,88198354,793,793,793,793,0
20250418,173900,88198354,793,793,793,793,0
20250418,173800,88198354,793,793,793,793,0
20250418,173700,88198354,793,793,793,793,0
20250418,173600,88198354,793,793,793,793,0
20250418,173500,88198354,793,793,793,793,0
20250418,173400,88198354,793,793,793,793,0
20250418,173300,88198354,793,793,793,793,0
20250418,173200,88198354,793,793,793,793,0
20250418,173100,88198354,793,793,793,793,0
20250418,173000,88198354,793,793,793,793,0
20250418,172900,88198354,793,793,793,793,0
20250418,172800,88198354,793,793,793,793,0
20250418,172700,88198354,793,793,793,793,0
20250418,172600,88198354,793,793,793,793,0
20250418,172500,88198354,793,793,793,793,0
20250418,172400,88198354,793,793,793,793,0
20250418,172300,88198354,793,793,793,793,0
20250418,172200,88198354,793,793,793,793,0
20250418,172100,88198354,793,793,793,793,0
20250418,172000,88198354,793,793,793,793,0
20250418,171900,88198354,793,793,793,793,0
20250418,171800,88198354,793,793,793,793,0
20250418,171700,88198354,793,793,793,793,2635
20250418,171600,88198354,793,793,793,793,0
20250418,171500,88198354,793,793,793,793,0
20250418,171400,88198354,793,793,793,793,0
20250418,171300,88198354,793,793,793,793,0
20250418,171200,88198354,793,793,793,793,0
20250418,171100,88198354,793,793,793,793,0
20250418,171000,88198354,793,793,793,793,0
20250418,170900,88198354,793,793,793,793,0
20250418,170800,88198354,793,793,793,793,0
20250418,170700,88198354,793,793,793,793,0
20250418,170600,88198354,793,793,793,793,0
20250418,170500,88198354,793,793,793,793,0
20250418,170400,88198354,793,793,793,793,0
20250418,170300,88198354,793,793,793,793,0
20250418,170200,88198354,793,793,793,793,0
20250418,170100,88198354,793,793,793,793,0
20250418,170000,88198354,793,793,793,793,0
20250418,165900,88198354,793,793,793,793,0
20250418,165800,88198354,793,793,793,793,0
20250418,165700,88198354,793,793,793,793,0
20250418,165600,88198354,793,793,793,793,0
20250418,165500,88198354,793,793,793,793,0
20250418,165400,88198354,793,793,793,793,0
20250418,165300,88198354,793,793,793,793,0
20250418,165200,88198354,793,793,793,793,0
20250418,165100,88198354,793,793,793,793,0
20250418,165000,88198354,793,793,793,793,0
20250418,164900,88198354,793,793,793,793,0
20250418,164800,88198354,793,793,793,793,0
20250418,164700,88198354,793,793,793,793,2635
20250418,164600,88198354,793,793,793,793,0
20250418,164500,88198354,793,793,793,793,0
20250418,164400,88198354,793,793,793,793,0
20250418,164300,88198354,793,793,793,793,0
20250418,164200,88198354,793,793,793,793,0
20250418,164100,88198354,793,793,793,793,0
20250418,164000,88198354,793,793,793,793,0
20250418,163900,88198354,793,793,793,793,0
20250418,163800,88198354,793,793,793,793,0
20250418,163700,88198354,793,793,793,793,0
20250418,163600,88198354,793,793,793,793,0
20250418,163500,88198354,793,793,793,793,0
20250418,163400,88198354,793,793,793,793,0
20250418,163300,88198354,793,793,793,793,0
20250418,163200,88198354,793,793,793,793,0
20250418,163100,88198354,793,793,793,793,0
20250418,163000,88198354,793,793,793,793,0
20250418,162900,88198354,793,793,793,793,0
20250418,162800,88198354,793,793,793,793,0
20250418,162700,88198354,793,793,793,793,0
20250418,162600,88198354,793,793,793,793,0
20250418,162500,88198354,793,793,793,793,0
20250418,162400,88198354,793,793,793,793,0
20250418,162300,88198354,793,793,793,793,0
20250418,162200,88198354,793,793,793,793,0
20250418,162100,88198354,793,793,793,793,0
20250418,162000,88198354,793,793,793,793,0
20250418,161900,88198354,793,793,793,793,0
20250418,161800,88198354,793,793,793,793,0
20250418,161700,88198354,793,793,793,793,2635
20250418,161600,88198354,793,793,793,793,0
20250418,161500,88198354,793,793,793,793,0
20250418,161400,88198354,793,793,793,793,0
20250418,161300,88198354,793,793,793,793,0
20250418,161200,88198354,793,793,793,793,0
20250418,161100,88198354,793,793,793,793,0
20250418,161000,88198354,793,793,793,793,0
20250418,160900,88198354,793,793,793,793,0
20250418,160800,88198354,793,793,793,793,0
20250418,160700,88198354,793,793,793,793,0
20250418,160600,88198354,793,793,793,793,0
20250418,160500,88198354,793,793,793,793,0
20250418,160400,88198354,793,793,793,793,0
20250418,160300,88198354,793,793,793,793,0
20250418,160200,88198354,793,793,793,793,0
20250418,160100,88198354,793,793,793,793,0
20250418,160000,88198354,793,793,793,793,0
20250418,155900,88198354,793,793,793,793,0
20250418,155800,88198354,793,793,793,793,0
20250418,155700,88198354,793,793,793,793,0
20250418,155600,88198354,793,793,793,793,0
20250418,155500,88198354,793,793,793,793,0
20250418,155400,88198354,793,793,793,793,0
20250418,155300,88198354,793,793,793,793,0
20250418,155200,88198354,793,793,793,793,0
20250418,155100,88198354,793,793,793,793,0
20250418,155000,88198354,793,793,793,793,0
20250418,154900,88198354,793,793,793,793,0
20250418,154800,88198354,793,793,793,793,0
20250418,154700,88198354,793,793,793,793,2635
20250418,154600,88198354,793,793,793,793,0
20250418,154500,88198354,793,793,793,793,0
20250418,154400,88198354,793,793,793,793,0
20250418,154300,88198354,793,793,793,793,0
20250418,154200,88198354,793,793,793,793,0
20250418,154100,88198354,793,793,793,793,0
20250418,154000,88198354,793,793,793,793,0
20250418,153900,88198354,793,793,793,793,0
20250418,153800,88198354,793,793,793,793,0
20250418,153700,88198354,793,793,793,793,0
20250418,153600,88198354,793,793,793,793,0
20250418,153500,88198354,793,793,793,793,0
20250418,153400,88198354,793,793,793,793,0
20250418,153300,88198354,793,793,793,793,0
20250418,153200,88198354,793,793,793,793,0
20250418,153100,88198354,793,793,793,793,0
20250418,153000,88198354,793,793,793,793,2635
20250418,152900,86108799,799,799,799,799,0
20250418,152800,86108799,799,799,799,799,0
20250418,152700,86108799,799,799,799,799,0
20250418,152600,86108799,799,799,799,799,0
20250418,152500,86108799,799,799,799,799,0
20250418,152400,86108799,799,799,799,799,0
20250418,152300,86108799,799,799,799,799,0
20250418,152200,86108799,799,799,799,799,0
20250418,152100,86108799,799,799,799,799,0
20250418,152000,86108799,799,799,799,799,0
20250418,151900,86108799,799,799,799,799,8
20250418,151800,86102407,800,800,800,800,1
20250418,151700,86101607,800,800,800,800,1
20250418,151600,86100807,799,800,800,799,47
20250418,151500,86063247,799,799,799,799,0
20250418,151400,86063247,799,799,799,799,0
20250418,151300,86063247,799,799,799,799,116
20250418,151200,85970563,799,799,799,799,0
20250418,151100,85970563,799,799,799,799,1
20250418,151000,85969764,798,799,799,798,202
20250418,150900,85808377,800,800,800,800,0
20250418,150800,85808377,800,800,800,800,0
20250418,150700,85808377,800,800,800,800,0
20250418,150600,85808377,800,800,800,800,0
20250418,150500,85808377,800,800,800,800,0
20250418,150400,85808377,800,800,800,800,0
20250418,150300,85808377,800,800,800,800,0
20250418,150200,85808377,800,800,800,800,0
20250418,150100,85808377,800,800,800,800,0
20250418,150000,85808377,800,800,800,800,0
20250418,145900,85808377,800,800,800,800,0
20250418,145800,85808377,800,800,800,800,0
20250418,145700,85808377,800,800,800,800,36
20250418,145600,85779577,800,800,800,800,0
20250418,145500,85779577,800,800,800,800,0
20250418,145400,85779577,800,800,800,800,0
20250418,145300,85779577,800,800,800,800,1
20250418,145200,85778777,800,800,800,800,0
20250418,145100,85778777,800,800,800,800,0
20250418,145000,85778777,800,800,800,800,0
20250418,144900,85778777,800,800,800,800,1
20250418,144800,85777977,800,800,800,800,1
20250418,144700,85777177,800,800,800,800,0
20250418,144600,85777177,800,800,800,800,18
20250418,144500,85762777,800,800,800,800,0
20250418,144400,85762777,800,800,800,800,1
20250418,144300,85761977,800,800,800,800,0
20250418,144200,85761977,800,800,800,800,0
20250418,144100,85761977,800,800,800,800,19
20250418,144000,85746777,800,800,800,800,0
20250418,143900,85746777,800,800,800,800,0
20250418,143800,85746777,800,800,800,800,0
20250418,143700,85746777,800,800,800,800,0
20250418,143600,85746777,800,800,800,800,18
20250418,143500,85732377,800,800,800,800,0
20250418,143400,85732377,800,800,800,800,1
20250418,143300,85731577,800,800,800,800,1
20250418,143200,85730777,800,800,800,800,0
20250418,143100,85730777,800,800,800,800,56
20250418,143000,85685977,800,800,800,800,0
20250418,142900,85685977,800,800,800,800,0
20250418,142800,85685977,800,800,800,800,0
20250418,142700,85685977,800,800,800,800,1927
20250418,142600,84144377,800,800,800,800,0
20250418,142500,84144377,800,800,800,800,304
20250418,142400,83901177,800,800,800,800,0
20250418,142300,83901177,800,800,800,800,0
20250418,142200,83901177,800,800,800,800,0
20250418,142100,83901177,800,800,800,800,0
20250418,142000,83901177,800,800,800,800,1008
20250418,141900,83094777,800,800,800,800,338
20250418,141800,82824377,800,800,800,800,0
20250418,141700,82824377,800,800,800,800,0
20250418,141600,82824377,800,800,800,800,19
20250418,141500,82809177,800,800,800,800,0
20250418,141400,82809177,800,800,800,800,0
20250418,141300,82809177,800,800,800,800,0
20250418,141200,82809177,800,800,800,800,93
20250418,141100,82734777,800,800,800,800,0
20250418,141000,82734777,800,800,800,800,2
20250418,140900,82733177,801,801,801,801,0
20250418,140800,82733177,801,801,801,801,95
20250418,140700,82657082,801,801,801,801,0
20250418,140600,82657082,801,801,801,801,0
20250418,140500,82657082,801,801,801,801,0
20250418,140400,82657082,801,801,801,801,0
20250418,140300,82657082,801,801,801,801,0
20250418,140200,82657082,801,801,801,801,0
20250418,140100,82657082,801,801,801,801,19
20250418,140000,82641863,801,801,801,801,0
20250418,135900,82641863,801,800,801,800,3
20250418,135800,82639462,798,798,798,798,0
20250418,135700,82639462,798,800,800,798,1073
20250418,135600,81781136,801,800,801,800,20
20250418,135500,81765117,801,801,801,801,0
20250418,135400,81765117,801,801,801,801,0
20250418,135300,81765117,801,801,801,801,0
20250418,135200,81765117,801,801,801,801,0
20250418,135100,81765117,801,801,801,801,18
20250418,135000,81750699,801,801,801,801,0
20250418,134900,81750699,801,801,801,801,0
20250418,134800,81750699,801,801,801,801,0
20250418,134700,81750699,801,801,801,801,0
20250418,134600,81750699,801,801,801,801,0
20250418,134500,81750699,801,801,801,801,0
20250418,134400,81750699,801,801,801,801,348
20250418,134300,81471951,799,800,801,799,3143
20250418,134200,78957429,800,800,800,800,1611
20250418,134100,77668629,799,799,799,799,732
20250418,134000,77083761,799,800,800,799,1197
20250418,133900,76126162,800,800,800,800,650
20250418,133800,75606162,802,794,802,794,303
20250418,133700,75365572,794,794,794,794,1
20250418,133600,75364778,793,792,793,792,39
20250418,133500,75333872,794,794,794,794,40
20250418,133400,75302112,794,794,794,794,0
20250418,133300,75302112,794,794,794,794,0
20250418,133200,75302112,794,794,794,794,8
20250418,133100,75295760,794,791,794,791,1021
20250418,133000,74488146,789,789,789,789,0
20250418,132900,74488146,789,789,789,789,0
20250418,132800,74488146,789,789,789,789,0
20250418,132700,74488146,789,789,789,789,0
20250418,132600,74488146,789,789,789,789,0
20250418,132500,74488146,789,789,789,789,0
20250418,132400,74488146,789,789,789,789,0
20250418,132300,74488146,789,789,789,789,0
20250418,132200,74488146,789,789,789,789,0
20250418,132100,74488146,789,789,789,789,0
20250418,132000,74488146,789,789,789,789,0
20250418,131900,74488146,789,789,789,789,0
20250418,131800,74488146,789,789,789,789,0
20250418,131700,74488146,789,789,789,789,0
20250418,131600,74488146,789,791,791,789,75
20250418,131500,74428929,791,791,791,791,5
20250418,131400,74424974,791,791,791,791,72
20250418,131300,74368022,791,791,791,791,19
20250418,131200,74352993,792,792,792,792,38
20250418,131100,74322897,792,792,792,792,0
20250418,131000,74322897,792,792,792,792,0
20250418,130900,74322897,792,792,792,792,0
20250418,130800,74322897,792,792,792,792,0
20250418,130700,74322897,792,792,792,792,16
20250418,130600,74310225,793,793,793,793,0
20250418,130500,74310225,793,793,793,793,0
20250418,130400,74310225,793,793,793,793,0
20250418,130300,74310225,793,793,793,793,19
20250418,130200,74295158,791,791,791,791,0
20250418,130100,74295158,791,791,791,791,0
20250418,130000,74295158,791,791,791,791,3
20250418,125900,74292785,790,790,790,790,0
20250418,125800,74292785,790,793,793,790,125
20250418,125700,74193750,790,790,790,790,0
20250418,125600,74193750,790,790,790,790,3
20250418,125500,74191380,790,790,790,790,0
20250418,125400,74191380,790,790,790,790,0
20250418,125300,74191380,790,791,791,790,3000
20250418,125200,71820794,794,792,794,791,1379
20250418,125100,70729932,794,795,795,792,3385
20250418,125000,68047949,797,806,806,797,2692
20250418,124900,65878627,755,755,755,755,0
20250418,124800,65878627,755,800,800,755,19001
20250418,124700,51102408,801,802,802,801,1964
20250418,124600,49529171,800,800,800,800,0
20250418,124500,49529171,800,807,807,800,2317
20250418,124400,47674288,807,807,807,807,24
20250418,124300,47654920,807,807,807,807,0
20250418,124200,47654920,807,807,807,807,0
20250418,124100,47654920,807,807,807,807,18
20250418,124000,47640394,807,807,807,807,0
20250418,123900,47640394,807,807,807,807,0
20250418,123800,47640394,807,807,807,807,0
20250418,123700,47640394,807,807,807,807,0
20250418,123600,47640394,807,807,807,807,19
20250418,123500,47625061,807,807,807,807,0
20250418,123400,47625061,807,807,807,807,0
20250418,123300,47625061,807,807,807,807,0
20250418,123200,47625061,807,807,807,807,0
20250418,123100,47625061,807,807,807,807,60
20250418,123000,47576641,807,807,807,807,0
20250418,122900,47576641,807,807,807,807,19
20250418,122800,47561308,807,807,807,807,0
20250418,122700,47561308,807,807,807,807,0
20250418,122600,47561308,807,807,807,807,0
20250418,122500,47561308,807,807,807,807,0
20250418,122400,47561308,807,807,807,807,0
20250418,122300,47561308,807,807,807,807,0
20250418,122200,47561308,807,807,807,807,0
20250418,122100,47561308,807,807,807,807,0
20250418,122000,47561308,807,806,807,806,3018
20250418,121900,45125799,806,806,806,806,0
20250418,121800,45125799,806,806,806,805,23
20250418,121700,45107263,807,807,807,807,0
20250418,121600,45107263,807,807,807,807,19
20250418,121500,45091930,808,808,808,808,3
20250418,121400,45089506,808,808,808,808,0
20250418,121300,45089506,808,808,808,808,0
20250418,121200,45089506,808,808,808,808,0
20250418,121100,45089506,808,808,808,808,0
20250418,121000,45089506,808,808,808,808,0
20250418,120900,45089506,808,808,808,808,8
20250418,120800,45083042,808,808,808,808,0
20250418,120700,45083042,808,808,808,808,0
20250418,120600,45083042,808,808,808,808,0
20250418,120500,45083042,808,808,808,808,0
20250418,120400,45083042,808,808,808,808,0
20250418,120300,45083042,808,808,808,808,1
20250418,120200,45082234,808,808,808,808,0
20250418,120100,45082234,808,808,808,808,7
20250418,120000,45076578,800,800,800,800,0
20250418,115900,45076578,800,800,800,800,0
20250418,115800,45076578,800,800,800,800,0
20250418,115700,45076578,800,800,800,800,0
20250418,115600,45076578,800,800,800,800,0
20250418,115500,45076578,800,800,800,800,0
20250418,115400,45076578,800,800,800,800,0
20250418,115300,45076578,800,800,800,800,0
20250418,115200,45076578,800,800,800,800,0
20250418,115100,45076578,800,808,808,800,2963
20250418,115000,42703212,808,808,808,808,0
20250418,114900,42703212,808,808,808,808,1
20250418,114800,42702404,808,808,808,808,0
20250418,114700,42702404,808,808,808,808,0
20250418,114600,42702404,808,808,808,808,18
20250418,114500,42687860,808,808,808,808,0
20250418,114400,42687860,808,808,808,808,0
20250418,114300,42687860,808,808,808,808,36
20250418,114200,42658772,808,808,808,808,0
20250418,114100,42658772,808,808,808,808,0
20250418,114000,42658772,808,808,808,808,0
20250418,113900,42658772,808,808,808,808,0
20250418,113800,42658772,808,808,808,808,1
20250418,113700,42657964,807,807,807,807,0
20250418,113600,42657964,807,807,807,807,0
20250418,113500,42657964,807,809,809,807,238
20250418,113400,42465525,810,810,810,810,0
20250418,113300,42465525,810,810,810,810,1
20250418,113200,42464715,809,809,809,809,18
20250418,113100,42450153,810,810,810,810,0
20250418,113000,42450153,810,810,810,810,0
20250418,112900,42450153,810,810,810,810,0
20250418,112800,42450153,810,810,810,810,0
20250418,112700,42450153,810,810,810,810,0
20250418,112600,42450153,810,810,810,810,0
20250418,112500,42450153,810,805,810,805,1602
20250418,112400,41158928,805,805,805,805,0
20250418,112300,41158928,805,805,805,805,0
20250418,112200,41158928,805,806,806,805,2
20250418,112100,41157317,803,803,803,803,1
20250418,112000,41156514,801,801,801,801,0
20250418,111900,41156514,801,801,801,801,6
20250418,111800,41151708,806,804,806,800,8279
20250418,111700,34523808,802,802,802,802,0
20250418,111600,34523808,802,802,802,802,0
20250418,111500,34523808,802,802,802,802,0
20250418,111400,34523808,802,802,802,802,0
20250418,111300,34523808,802,802,802,802,0
20250418,111200,34523808,802,804,804,802,836
20250418,111100,33853286,803,806,806,803,185
20250418,111000,33704719,805,803,806,803,1293
20250418,110900,32665940,803,803,803,803,0
20250418,110800,32665940,803,803,803,803,0
20250418,110700,32665940,803,803,803,803,0
20250418,110600,32665940,803,803,803,803,19
20250418,110500,32650683,803,803,803,803,0
20250418,110400,32650683,803,803,803,803,20
20250418,110300,32634623,803,803,803,803,1
20250418,110200,32633820,803,803,803,803,0
20250418,110100,32633820,803,804,804,803,2000
20250418,110000,31027817,805,805,805,805,2
20250418,105900,31026207,804,804,804,804,0
20250418,105800,31026207,804,805,805,804,1919
20250418,105700,29482420,805,805,805,805,173
20250418,105600,29343155,806,806,806,806,18
20250418,105500,29328647,806,806,806,806,1000
20250418,105400,28522647,806,806,806,806,0
20250418,105300,28522647,806,806,806,806,88
20250418,105200,28451719,806,806,806,806,0
20250418,105100,28451719,806,806,806,806,912
20250418,105000,27716647,806,807,807,806,1026
20250418,104900,26888695,807,809,809,807,1000
20250418,104800,26080681,807,807,807,807,0
20250418,104700,26080681,807,807,807,807,0
20250418,104600,26080681,807,807,807,807,0
20250418,104500,26080681,807,807,807,807,0
20250418,104400,26080681,807,807,807,807,0
20250418,104300,26080681,807,807,807,807,0
20250418,104200,26080681,807,807,807,807,0
20250418,104100,26080681,807,808,808,807,63
20250418,104000,26029836,807,807,807,807,0
20250418,103900,26029836,807,807,807,807,65
20250418,103800,25977381,805,805,805,805,0
20250418,103700,25977381,805,805,805,805,0
20250418,103600,25977381,805,805,805,805,0
20250418,103500,25977381,805,805,805,805,0
20250418,103400,25977381,805,806,806,805,374
20250418,103300,25676296,805,807,807,805,4280
20250418,103200,22224402,808,808,808,808,1138
20250418,103100,21304898,809,810,810,809,1151
20250418,103000,20373620,811,811,811,811,0
20250418,102900,20373620,811,811,811,811,0
20250418,102800,20373620,811,811,811,811,10
20250418,102700,20365510,811,811,811,811,47
20250418,102600,20327393,815,814,815,811,3026
20250418,102500,17870452,815,815,815,815,0
20250418,102400,17870452,815,814,815,814,114
20250418,102300,17777653,815,815,815,815,0
20250418,102200,17777653,815,815,815,815,0
20250418,102100,17777653,815,815,815,815,0
20250418,102000,17777653,815,815,815,815,0
20250418,101900,17777653,815,815,815,815,0
20250418,101800,17777653,815,815,815,815,0
20250418,101700,17777653,815,815,815,815,0
20250418,101600,17777653,815,815,815,815,1016
20250418,101500,16949613,814,814,814,814,100
20250418,101400,16868213,814,814,814,814,0
20250418,101300,16868213,814,814,814,814,0
20250418,101200,16868213,814,814,814,814,97
20250418,101100,16789255,814,814,814,814,10
20250418,101000,16781115,814,814,814,814,0
20250418,100900,16781115,814,814,814,814,16
20250418,100800,16768091,814,814,814,814,0
20250418,100700,16768091,814,814,814,814,0
20250418,100600,16768091,814,814,814,814,0
20250418,100500,16768091,814,814,814,814,0
20250418,100400,16768091,814,814,814,814,2
20250418,100300,16766463,815,815,815,815,0
20250418,100200,16766463,815,815,815,815,0
20250418,100100,16766463,815,815,815,815,73
20250418,100000,16706968,817,817,817,817,0
20250418,095900,16706968,817,817,817,817,0
20250418,095800,16706968,817,817,817,817,0
20250418,095700,16706968,817,817,817,817,0
20250418,095600,16706968,817,817,817,817,0
20250418,095500,16706968,817,815,817,815,2451
20250418,095400,14709314,815,815,815,815,0
20250418,095300,14709314,815,815,815,815,0
20250418,095200,14709314,815,815,815,815,0
20250418,095100,14709314,815,815,815,815,0
20250418,095000,14709314,815,815,815,815,0
20250418,094900,14709314,815,815,815,815,0
20250418,094800,14709314,815,815,815,815,0
20250418,094700,14709314,815,815,815,815,0
20250418,094600,14709314,815,815,815,815,0
20250418,094500,14709314,815,815,815,815,0
20250418,094400,14709314,815,815,815,815,0
20250418,094300,14709314,815,815,815,815,0
20250418,094200,14709314,815,815,815,815,0
20250418,094100,14709314,815,815,815,815,0
20250418,094000,14709314,815,815,815,815,1
20250418,093900,14708499,816,816,816,816,0
20250418,093800,14708499,816,816,816,816,0
20250418,093700,14708499,816,816,816,816,0
20250418,093600,14708499,816,814,816,811,1015
20250418,093500,13884348,816,816,816,816,0
20250418,093400,13884348,816,816,816,816,0
20250418,093300,13884348,816,816,816,816,0
20250418,093200,13884348,816,816,816,816,1
20250418,093100,13883532,816,815,816,815,7
20250418,093000,13877822,815,815,815,815,0
20250418,092900,13877822,815,815,815,815,0
20250418,092800,13877822,815,815,815,815,24
20250418,092700,13858262,814,814,814,814,0
20250418,092600,13858262,814,814,814,814,50
20250418,092500,13817562,814,814,814,814,268
20250418,092400,13599410,814,814,814,814,30
20250418,092300,13574990,814,814,814,814,0
20250418,092200,13574990,814,814,814,814,0
20250418,092100,13574990,814,815,815,814,151
20250418,092000,13451926,811,811,811,811,0
20250418,091900,13451926,811,814,814,811,423
20250418,091800,13108867,811,811,811,811,0
20250418,091700,13108867,811,814,814,811,1744
20250418,091600,11694477,811,811,811,811,0
20250418,091500,11694477,811,814,814,811,2829
20250418,091400,9396080,817,817,817,817,4
20250418,091300,9392812,811,811,811,811,0
20250418,091200,9392812,811,811,811,811,0
20250418,091100,9392812,811,811,811,811,0
20250418,091000,9392812,811,811,811,811,0
20250418,090900,9392812,811,811,811,811,0
20250418,090800,9392812,811,817,817,811,27
20250418,090700,9370894,811,811,811,811,0
20250418,090600,9370894,811,818,818,811,245
20250418,090500,9171806,817,817,817,817,0
20250418,090400,9171806,817,818,818,817,22
20250418,090300,9153831,811,811,811,811,0
20250418,090200,9153831,811,811,811,811,4000
20250418,090100,5909831,811,811,811,810,6010
20250418,090000,1035731,811,812,812,811,1277
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181700 88198354 793 793 793 793 2635
3 20250418 181600 88198354 793 793 793 793 0
4 20250418 181500 88198354 793 793 793 793 0
5 20250418 181400 88198354 793 793 793 793 0
6 20250418 181300 88198354 793 793 793 793 0
7 20250418 181200 88198354 793 793 793 793 0
8 20250418 181100 88198354 793 793 793 793 0
9 20250418 181000 88198354 793 793 793 793 0
10 20250418 180900 88198354 793 793 793 793 0
11 20250418 180800 88198354 793 793 793 793 0
12 20250418 180700 88198354 793 793 793 793 0
13 20250418 180600 88198354 793 793 793 793 0
14 20250418 180500 88198354 793 793 793 793 0
15 20250418 180400 88198354 793 793 793 793 0
16 20250418 180300 88198354 793 793 793 793 0
17 20250418 180200 88198354 793 793 793 793 0
18 20250418 180100 88198354 793 793 793 793 0
19 20250418 180000 88198354 793 793 793 793 0
20 20250418 175900 88198354 793 793 793 793 0
21 20250418 175800 88198354 793 793 793 793 0
22 20250418 175700 88198354 793 793 793 793 0
23 20250418 175600 88198354 793 793 793 793 0
24 20250418 175500 88198354 793 793 793 793 0
25 20250418 175400 88198354 793 793 793 793 0
26 20250418 175300 88198354 793 793 793 793 0
27 20250418 175200 88198354 793 793 793 793 0
28 20250418 175100 88198354 793 793 793 793 0
29 20250418 175000 88198354 793 793 793 793 0
30 20250418 174900 88198354 793 793 793 793 0
31 20250418 174800 88198354 793 793 793 793 0
32 20250418 174700 88198354 793 793 793 793 2635
33 20250418 174600 88198354 793 793 793 793 0
34 20250418 174500 88198354 793 793 793 793 0
35 20250418 174400 88198354 793 793 793 793 0
36 20250418 174300 88198354 793 793 793 793 0
37 20250418 174200 88198354 793 793 793 793 0
38 20250418 174100 88198354 793 793 793 793 0
39 20250418 174000 88198354 793 793 793 793 0
40 20250418 173900 88198354 793 793 793 793 0
41 20250418 173800 88198354 793 793 793 793 0
42 20250418 173700 88198354 793 793 793 793 0
43 20250418 173600 88198354 793 793 793 793 0
44 20250418 173500 88198354 793 793 793 793 0
45 20250418 173400 88198354 793 793 793 793 0
46 20250418 173300 88198354 793 793 793 793 0
47 20250418 173200 88198354 793 793 793 793 0
48 20250418 173100 88198354 793 793 793 793 0
49 20250418 173000 88198354 793 793 793 793 0
50 20250418 172900 88198354 793 793 793 793 0
51 20250418 172800 88198354 793 793 793 793 0
52 20250418 172700 88198354 793 793 793 793 0
53 20250418 172600 88198354 793 793 793 793 0
54 20250418 172500 88198354 793 793 793 793 0
55 20250418 172400 88198354 793 793 793 793 0
56 20250418 172300 88198354 793 793 793 793 0
57 20250418 172200 88198354 793 793 793 793 0
58 20250418 172100 88198354 793 793 793 793 0
59 20250418 172000 88198354 793 793 793 793 0
60 20250418 171900 88198354 793 793 793 793 0
61 20250418 171800 88198354 793 793 793 793 0
62 20250418 171700 88198354 793 793 793 793 2635
63 20250418 171600 88198354 793 793 793 793 0
64 20250418 171500 88198354 793 793 793 793 0
65 20250418 171400 88198354 793 793 793 793 0
66 20250418 171300 88198354 793 793 793 793 0
67 20250418 171200 88198354 793 793 793 793 0
68 20250418 171100 88198354 793 793 793 793 0
69 20250418 171000 88198354 793 793 793 793 0
70 20250418 170900 88198354 793 793 793 793 0
71 20250418 170800 88198354 793 793 793 793 0
72 20250418 170700 88198354 793 793 793 793 0
73 20250418 170600 88198354 793 793 793 793 0
74 20250418 170500 88198354 793 793 793 793 0
75 20250418 170400 88198354 793 793 793 793 0
76 20250418 170300 88198354 793 793 793 793 0
77 20250418 170200 88198354 793 793 793 793 0
78 20250418 170100 88198354 793 793 793 793 0
79 20250418 170000 88198354 793 793 793 793 0
80 20250418 165900 88198354 793 793 793 793 0
81 20250418 165800 88198354 793 793 793 793 0
82 20250418 165700 88198354 793 793 793 793 0
83 20250418 165600 88198354 793 793 793 793 0
84 20250418 165500 88198354 793 793 793 793 0
85 20250418 165400 88198354 793 793 793 793 0
86 20250418 165300 88198354 793 793 793 793 0
87 20250418 165200 88198354 793 793 793 793 0
88 20250418 165100 88198354 793 793 793 793 0
89 20250418 165000 88198354 793 793 793 793 0
90 20250418 164900 88198354 793 793 793 793 0
91 20250418 164800 88198354 793 793 793 793 0
92 20250418 164700 88198354 793 793 793 793 2635
93 20250418 164600 88198354 793 793 793 793 0
94 20250418 164500 88198354 793 793 793 793 0
95 20250418 164400 88198354 793 793 793 793 0
96 20250418 164300 88198354 793 793 793 793 0
97 20250418 164200 88198354 793 793 793 793 0
98 20250418 164100 88198354 793 793 793 793 0
99 20250418 164000 88198354 793 793 793 793 0
100 20250418 163900 88198354 793 793 793 793 0
101 20250418 163800 88198354 793 793 793 793 0
102 20250418 163700 88198354 793 793 793 793 0
103 20250418 163600 88198354 793 793 793 793 0
104 20250418 163500 88198354 793 793 793 793 0
105 20250418 163400 88198354 793 793 793 793 0
106 20250418 163300 88198354 793 793 793 793 0
107 20250418 163200 88198354 793 793 793 793 0
108 20250418 163100 88198354 793 793 793 793 0
109 20250418 163000 88198354 793 793 793 793 0
110 20250418 162900 88198354 793 793 793 793 0
111 20250418 162800 88198354 793 793 793 793 0
112 20250418 162700 88198354 793 793 793 793 0
113 20250418 162600 88198354 793 793 793 793 0
114 20250418 162500 88198354 793 793 793 793 0
115 20250418 162400 88198354 793 793 793 793 0
116 20250418 162300 88198354 793 793 793 793 0
117 20250418 162200 88198354 793 793 793 793 0
118 20250418 162100 88198354 793 793 793 793 0
119 20250418 162000 88198354 793 793 793 793 0
120 20250418 161900 88198354 793 793 793 793 0
121 20250418 161800 88198354 793 793 793 793 0
122 20250418 161700 88198354 793 793 793 793 2635
123 20250418 161600 88198354 793 793 793 793 0
124 20250418 161500 88198354 793 793 793 793 0
125 20250418 161400 88198354 793 793 793 793 0
126 20250418 161300 88198354 793 793 793 793 0
127 20250418 161200 88198354 793 793 793 793 0
128 20250418 161100 88198354 793 793 793 793 0
129 20250418 161000 88198354 793 793 793 793 0
130 20250418 160900 88198354 793 793 793 793 0
131 20250418 160800 88198354 793 793 793 793 0
132 20250418 160700 88198354 793 793 793 793 0
133 20250418 160600 88198354 793 793 793 793 0
134 20250418 160500 88198354 793 793 793 793 0
135 20250418 160400 88198354 793 793 793 793 0
136 20250418 160300 88198354 793 793 793 793 0
137 20250418 160200 88198354 793 793 793 793 0
138 20250418 160100 88198354 793 793 793 793 0
139 20250418 160000 88198354 793 793 793 793 0
140 20250418 155900 88198354 793 793 793 793 0
141 20250418 155800 88198354 793 793 793 793 0
142 20250418 155700 88198354 793 793 793 793 0
143 20250418 155600 88198354 793 793 793 793 0
144 20250418 155500 88198354 793 793 793 793 0
145 20250418 155400 88198354 793 793 793 793 0
146 20250418 155300 88198354 793 793 793 793 0
147 20250418 155200 88198354 793 793 793 793 0
148 20250418 155100 88198354 793 793 793 793 0
149 20250418 155000 88198354 793 793 793 793 0
150 20250418 154900 88198354 793 793 793 793 0
151 20250418 154800 88198354 793 793 793 793 0
152 20250418 154700 88198354 793 793 793 793 2635
153 20250418 154600 88198354 793 793 793 793 0
154 20250418 154500 88198354 793 793 793 793 0
155 20250418 154400 88198354 793 793 793 793 0
156 20250418 154300 88198354 793 793 793 793 0
157 20250418 154200 88198354 793 793 793 793 0
158 20250418 154100 88198354 793 793 793 793 0
159 20250418 154000 88198354 793 793 793 793 0
160 20250418 153900 88198354 793 793 793 793 0
161 20250418 153800 88198354 793 793 793 793 0
162 20250418 153700 88198354 793 793 793 793 0
163 20250418 153600 88198354 793 793 793 793 0
164 20250418 153500 88198354 793 793 793 793 0
165 20250418 153400 88198354 793 793 793 793 0
166 20250418 153300 88198354 793 793 793 793 0
167 20250418 153200 88198354 793 793 793 793 0
168 20250418 153100 88198354 793 793 793 793 0
169 20250418 153000 88198354 793 793 793 793 2635
170 20250418 152900 86108799 799 799 799 799 0
171 20250418 152800 86108799 799 799 799 799 0
172 20250418 152700 86108799 799 799 799 799 0
173 20250418 152600 86108799 799 799 799 799 0
174 20250418 152500 86108799 799 799 799 799 0
175 20250418 152400 86108799 799 799 799 799 0
176 20250418 152300 86108799 799 799 799 799 0
177 20250418 152200 86108799 799 799 799 799 0
178 20250418 152100 86108799 799 799 799 799 0
179 20250418 152000 86108799 799 799 799 799 0
180 20250418 151900 86108799 799 799 799 799 8
181 20250418 151800 86102407 800 800 800 800 1
182 20250418 151700 86101607 800 800 800 800 1
183 20250418 151600 86100807 799 800 800 799 47
184 20250418 151500 86063247 799 799 799 799 0
185 20250418 151400 86063247 799 799 799 799 0
186 20250418 151300 86063247 799 799 799 799 116
187 20250418 151200 85970563 799 799 799 799 0
188 20250418 151100 85970563 799 799 799 799 1
189 20250418 151000 85969764 798 799 799 798 202
190 20250418 150900 85808377 800 800 800 800 0
191 20250418 150800 85808377 800 800 800 800 0
192 20250418 150700 85808377 800 800 800 800 0
193 20250418 150600 85808377 800 800 800 800 0
194 20250418 150500 85808377 800 800 800 800 0
195 20250418 150400 85808377 800 800 800 800 0
196 20250418 150300 85808377 800 800 800 800 0
197 20250418 150200 85808377 800 800 800 800 0
198 20250418 150100 85808377 800 800 800 800 0
199 20250418 150000 85808377 800 800 800 800 0
200 20250418 145900 85808377 800 800 800 800 0
201 20250418 145800 85808377 800 800 800 800 0
202 20250418 145700 85808377 800 800 800 800 36
203 20250418 145600 85779577 800 800 800 800 0
204 20250418 145500 85779577 800 800 800 800 0
205 20250418 145400 85779577 800 800 800 800 0
206 20250418 145300 85779577 800 800 800 800 1
207 20250418 145200 85778777 800 800 800 800 0
208 20250418 145100 85778777 800 800 800 800 0
209 20250418 145000 85778777 800 800 800 800 0
210 20250418 144900 85778777 800 800 800 800 1
211 20250418 144800 85777977 800 800 800 800 1
212 20250418 144700 85777177 800 800 800 800 0
213 20250418 144600 85777177 800 800 800 800 18
214 20250418 144500 85762777 800 800 800 800 0
215 20250418 144400 85762777 800 800 800 800 1
216 20250418 144300 85761977 800 800 800 800 0
217 20250418 144200 85761977 800 800 800 800 0
218 20250418 144100 85761977 800 800 800 800 19
219 20250418 144000 85746777 800 800 800 800 0
220 20250418 143900 85746777 800 800 800 800 0
221 20250418 143800 85746777 800 800 800 800 0
222 20250418 143700 85746777 800 800 800 800 0
223 20250418 143600 85746777 800 800 800 800 18
224 20250418 143500 85732377 800 800 800 800 0
225 20250418 143400 85732377 800 800 800 800 1
226 20250418 143300 85731577 800 800 800 800 1
227 20250418 143200 85730777 800 800 800 800 0
228 20250418 143100 85730777 800 800 800 800 56
229 20250418 143000 85685977 800 800 800 800 0
230 20250418 142900 85685977 800 800 800 800 0
231 20250418 142800 85685977 800 800 800 800 0
232 20250418 142700 85685977 800 800 800 800 1927
233 20250418 142600 84144377 800 800 800 800 0
234 20250418 142500 84144377 800 800 800 800 304
235 20250418 142400 83901177 800 800 800 800 0
236 20250418 142300 83901177 800 800 800 800 0
237 20250418 142200 83901177 800 800 800 800 0
238 20250418 142100 83901177 800 800 800 800 0
239 20250418 142000 83901177 800 800 800 800 1008
240 20250418 141900 83094777 800 800 800 800 338
241 20250418 141800 82824377 800 800 800 800 0
242 20250418 141700 82824377 800 800 800 800 0
243 20250418 141600 82824377 800 800 800 800 19
244 20250418 141500 82809177 800 800 800 800 0
245 20250418 141400 82809177 800 800 800 800 0
246 20250418 141300 82809177 800 800 800 800 0
247 20250418 141200 82809177 800 800 800 800 93
248 20250418 141100 82734777 800 800 800 800 0
249 20250418 141000 82734777 800 800 800 800 2
250 20250418 140900 82733177 801 801 801 801 0
251 20250418 140800 82733177 801 801 801 801 95
252 20250418 140700 82657082 801 801 801 801 0
253 20250418 140600 82657082 801 801 801 801 0
254 20250418 140500 82657082 801 801 801 801 0
255 20250418 140400 82657082 801 801 801 801 0
256 20250418 140300 82657082 801 801 801 801 0
257 20250418 140200 82657082 801 801 801 801 0
258 20250418 140100 82657082 801 801 801 801 19
259 20250418 140000 82641863 801 801 801 801 0
260 20250418 135900 82641863 801 800 801 800 3
261 20250418 135800 82639462 798 798 798 798 0
262 20250418 135700 82639462 798 800 800 798 1073
263 20250418 135600 81781136 801 800 801 800 20
264 20250418 135500 81765117 801 801 801 801 0
265 20250418 135400 81765117 801 801 801 801 0
266 20250418 135300 81765117 801 801 801 801 0
267 20250418 135200 81765117 801 801 801 801 0
268 20250418 135100 81765117 801 801 801 801 18
269 20250418 135000 81750699 801 801 801 801 0
270 20250418 134900 81750699 801 801 801 801 0
271 20250418 134800 81750699 801 801 801 801 0
272 20250418 134700 81750699 801 801 801 801 0
273 20250418 134600 81750699 801 801 801 801 0
274 20250418 134500 81750699 801 801 801 801 0
275 20250418 134400 81750699 801 801 801 801 348
276 20250418 134300 81471951 799 800 801 799 3143
277 20250418 134200 78957429 800 800 800 800 1611
278 20250418 134100 77668629 799 799 799 799 732
279 20250418 134000 77083761 799 800 800 799 1197
280 20250418 133900 76126162 800 800 800 800 650
281 20250418 133800 75606162 802 794 802 794 303
282 20250418 133700 75365572 794 794 794 794 1
283 20250418 133600 75364778 793 792 793 792 39
284 20250418 133500 75333872 794 794 794 794 40
285 20250418 133400 75302112 794 794 794 794 0
286 20250418 133300 75302112 794 794 794 794 0
287 20250418 133200 75302112 794 794 794 794 8
288 20250418 133100 75295760 794 791 794 791 1021
289 20250418 133000 74488146 789 789 789 789 0
290 20250418 132900 74488146 789 789 789 789 0
291 20250418 132800 74488146 789 789 789 789 0
292 20250418 132700 74488146 789 789 789 789 0
293 20250418 132600 74488146 789 789 789 789 0
294 20250418 132500 74488146 789 789 789 789 0
295 20250418 132400 74488146 789 789 789 789 0
296 20250418 132300 74488146 789 789 789 789 0
297 20250418 132200 74488146 789 789 789 789 0
298 20250418 132100 74488146 789 789 789 789 0
299 20250418 132000 74488146 789 789 789 789 0
300 20250418 131900 74488146 789 789 789 789 0
301 20250418 131800 74488146 789 789 789 789 0
302 20250418 131700 74488146 789 789 789 789 0
303 20250418 131600 74488146 789 791 791 789 75
304 20250418 131500 74428929 791 791 791 791 5
305 20250418 131400 74424974 791 791 791 791 72
306 20250418 131300 74368022 791 791 791 791 19
307 20250418 131200 74352993 792 792 792 792 38
308 20250418 131100 74322897 792 792 792 792 0
309 20250418 131000 74322897 792 792 792 792 0
310 20250418 130900 74322897 792 792 792 792 0
311 20250418 130800 74322897 792 792 792 792 0
312 20250418 130700 74322897 792 792 792 792 16
313 20250418 130600 74310225 793 793 793 793 0
314 20250418 130500 74310225 793 793 793 793 0
315 20250418 130400 74310225 793 793 793 793 0
316 20250418 130300 74310225 793 793 793 793 19
317 20250418 130200 74295158 791 791 791 791 0
318 20250418 130100 74295158 791 791 791 791 0
319 20250418 130000 74295158 791 791 791 791 3
320 20250418 125900 74292785 790 790 790 790 0
321 20250418 125800 74292785 790 793 793 790 125
322 20250418 125700 74193750 790 790 790 790 0
323 20250418 125600 74193750 790 790 790 790 3
324 20250418 125500 74191380 790 790 790 790 0
325 20250418 125400 74191380 790 790 790 790 0
326 20250418 125300 74191380 790 791 791 790 3000
327 20250418 125200 71820794 794 792 794 791 1379
328 20250418 125100 70729932 794 795 795 792 3385
329 20250418 125000 68047949 797 806 806 797 2692
330 20250418 124900 65878627 755 755 755 755 0
331 20250418 124800 65878627 755 800 800 755 19001
332 20250418 124700 51102408 801 802 802 801 1964
333 20250418 124600 49529171 800 800 800 800 0
334 20250418 124500 49529171 800 807 807 800 2317
335 20250418 124400 47674288 807 807 807 807 24
336 20250418 124300 47654920 807 807 807 807 0
337 20250418 124200 47654920 807 807 807 807 0
338 20250418 124100 47654920 807 807 807 807 18
339 20250418 124000 47640394 807 807 807 807 0
340 20250418 123900 47640394 807 807 807 807 0
341 20250418 123800 47640394 807 807 807 807 0
342 20250418 123700 47640394 807 807 807 807 0
343 20250418 123600 47640394 807 807 807 807 19
344 20250418 123500 47625061 807 807 807 807 0
345 20250418 123400 47625061 807 807 807 807 0
346 20250418 123300 47625061 807 807 807 807 0
347 20250418 123200 47625061 807 807 807 807 0
348 20250418 123100 47625061 807 807 807 807 60
349 20250418 123000 47576641 807 807 807 807 0
350 20250418 122900 47576641 807 807 807 807 19
351 20250418 122800 47561308 807 807 807 807 0
352 20250418 122700 47561308 807 807 807 807 0
353 20250418 122600 47561308 807 807 807 807 0
354 20250418 122500 47561308 807 807 807 807 0
355 20250418 122400 47561308 807 807 807 807 0
356 20250418 122300 47561308 807 807 807 807 0
357 20250418 122200 47561308 807 807 807 807 0
358 20250418 122100 47561308 807 807 807 807 0
359 20250418 122000 47561308 807 806 807 806 3018
360 20250418 121900 45125799 806 806 806 806 0
361 20250418 121800 45125799 806 806 806 805 23
362 20250418 121700 45107263 807 807 807 807 0
363 20250418 121600 45107263 807 807 807 807 19
364 20250418 121500 45091930 808 808 808 808 3
365 20250418 121400 45089506 808 808 808 808 0
366 20250418 121300 45089506 808 808 808 808 0
367 20250418 121200 45089506 808 808 808 808 0
368 20250418 121100 45089506 808 808 808 808 0
369 20250418 121000 45089506 808 808 808 808 0
370 20250418 120900 45089506 808 808 808 808 8
371 20250418 120800 45083042 808 808 808 808 0
372 20250418 120700 45083042 808 808 808 808 0
373 20250418 120600 45083042 808 808 808 808 0
374 20250418 120500 45083042 808 808 808 808 0
375 20250418 120400 45083042 808 808 808 808 0
376 20250418 120300 45083042 808 808 808 808 1
377 20250418 120200 45082234 808 808 808 808 0
378 20250418 120100 45082234 808 808 808 808 7
379 20250418 120000 45076578 800 800 800 800 0
380 20250418 115900 45076578 800 800 800 800 0
381 20250418 115800 45076578 800 800 800 800 0
382 20250418 115700 45076578 800 800 800 800 0
383 20250418 115600 45076578 800 800 800 800 0
384 20250418 115500 45076578 800 800 800 800 0
385 20250418 115400 45076578 800 800 800 800 0
386 20250418 115300 45076578 800 800 800 800 0
387 20250418 115200 45076578 800 800 800 800 0
388 20250418 115100 45076578 800 808 808 800 2963
389 20250418 115000 42703212 808 808 808 808 0
390 20250418 114900 42703212 808 808 808 808 1
391 20250418 114800 42702404 808 808 808 808 0
392 20250418 114700 42702404 808 808 808 808 0
393 20250418 114600 42702404 808 808 808 808 18
394 20250418 114500 42687860 808 808 808 808 0
395 20250418 114400 42687860 808 808 808 808 0
396 20250418 114300 42687860 808 808 808 808 36
397 20250418 114200 42658772 808 808 808 808 0
398 20250418 114100 42658772 808 808 808 808 0
399 20250418 114000 42658772 808 808 808 808 0
400 20250418 113900 42658772 808 808 808 808 0
401 20250418 113800 42658772 808 808 808 808 1
402 20250418 113700 42657964 807 807 807 807 0
403 20250418 113600 42657964 807 807 807 807 0
404 20250418 113500 42657964 807 809 809 807 238
405 20250418 113400 42465525 810 810 810 810 0
406 20250418 113300 42465525 810 810 810 810 1
407 20250418 113200 42464715 809 809 809 809 18
408 20250418 113100 42450153 810 810 810 810 0
409 20250418 113000 42450153 810 810 810 810 0
410 20250418 112900 42450153 810 810 810 810 0
411 20250418 112800 42450153 810 810 810 810 0
412 20250418 112700 42450153 810 810 810 810 0
413 20250418 112600 42450153 810 810 810 810 0
414 20250418 112500 42450153 810 805 810 805 1602
415 20250418 112400 41158928 805 805 805 805 0
416 20250418 112300 41158928 805 805 805 805 0
417 20250418 112200 41158928 805 806 806 805 2
418 20250418 112100 41157317 803 803 803 803 1
419 20250418 112000 41156514 801 801 801 801 0
420 20250418 111900 41156514 801 801 801 801 6
421 20250418 111800 41151708 806 804 806 800 8279
422 20250418 111700 34523808 802 802 802 802 0
423 20250418 111600 34523808 802 802 802 802 0
424 20250418 111500 34523808 802 802 802 802 0
425 20250418 111400 34523808 802 802 802 802 0
426 20250418 111300 34523808 802 802 802 802 0
427 20250418 111200 34523808 802 804 804 802 836
428 20250418 111100 33853286 803 806 806 803 185
429 20250418 111000 33704719 805 803 806 803 1293
430 20250418 110900 32665940 803 803 803 803 0
431 20250418 110800 32665940 803 803 803 803 0
432 20250418 110700 32665940 803 803 803 803 0
433 20250418 110600 32665940 803 803 803 803 19
434 20250418 110500 32650683 803 803 803 803 0
435 20250418 110400 32650683 803 803 803 803 20
436 20250418 110300 32634623 803 803 803 803 1
437 20250418 110200 32633820 803 803 803 803 0
438 20250418 110100 32633820 803 804 804 803 2000
439 20250418 110000 31027817 805 805 805 805 2
440 20250418 105900 31026207 804 804 804 804 0
441 20250418 105800 31026207 804 805 805 804 1919
442 20250418 105700 29482420 805 805 805 805 173
443 20250418 105600 29343155 806 806 806 806 18
444 20250418 105500 29328647 806 806 806 806 1000
445 20250418 105400 28522647 806 806 806 806 0
446 20250418 105300 28522647 806 806 806 806 88
447 20250418 105200 28451719 806 806 806 806 0
448 20250418 105100 28451719 806 806 806 806 912
449 20250418 105000 27716647 806 807 807 806 1026
450 20250418 104900 26888695 807 809 809 807 1000
451 20250418 104800 26080681 807 807 807 807 0
452 20250418 104700 26080681 807 807 807 807 0
453 20250418 104600 26080681 807 807 807 807 0
454 20250418 104500 26080681 807 807 807 807 0
455 20250418 104400 26080681 807 807 807 807 0
456 20250418 104300 26080681 807 807 807 807 0
457 20250418 104200 26080681 807 807 807 807 0
458 20250418 104100 26080681 807 808 808 807 63
459 20250418 104000 26029836 807 807 807 807 0
460 20250418 103900 26029836 807 807 807 807 65
461 20250418 103800 25977381 805 805 805 805 0
462 20250418 103700 25977381 805 805 805 805 0
463 20250418 103600 25977381 805 805 805 805 0
464 20250418 103500 25977381 805 805 805 805 0
465 20250418 103400 25977381 805 806 806 805 374
466 20250418 103300 25676296 805 807 807 805 4280
467 20250418 103200 22224402 808 808 808 808 1138
468 20250418 103100 21304898 809 810 810 809 1151
469 20250418 103000 20373620 811 811 811 811 0
470 20250418 102900 20373620 811 811 811 811 0
471 20250418 102800 20373620 811 811 811 811 10
472 20250418 102700 20365510 811 811 811 811 47
473 20250418 102600 20327393 815 814 815 811 3026
474 20250418 102500 17870452 815 815 815 815 0
475 20250418 102400 17870452 815 814 815 814 114
476 20250418 102300 17777653 815 815 815 815 0
477 20250418 102200 17777653 815 815 815 815 0
478 20250418 102100 17777653 815 815 815 815 0
479 20250418 102000 17777653 815 815 815 815 0
480 20250418 101900 17777653 815 815 815 815 0
481 20250418 101800 17777653 815 815 815 815 0
482 20250418 101700 17777653 815 815 815 815 0
483 20250418 101600 17777653 815 815 815 815 1016
484 20250418 101500 16949613 814 814 814 814 100
485 20250418 101400 16868213 814 814 814 814 0
486 20250418 101300 16868213 814 814 814 814 0
487 20250418 101200 16868213 814 814 814 814 97
488 20250418 101100 16789255 814 814 814 814 10
489 20250418 101000 16781115 814 814 814 814 0
490 20250418 100900 16781115 814 814 814 814 16
491 20250418 100800 16768091 814 814 814 814 0
492 20250418 100700 16768091 814 814 814 814 0
493 20250418 100600 16768091 814 814 814 814 0
494 20250418 100500 16768091 814 814 814 814 0
495 20250418 100400 16768091 814 814 814 814 2
496 20250418 100300 16766463 815 815 815 815 0
497 20250418 100200 16766463 815 815 815 815 0
498 20250418 100100 16766463 815 815 815 815 73
499 20250418 100000 16706968 817 817 817 817 0
500 20250418 095900 16706968 817 817 817 817 0
501 20250418 095800 16706968 817 817 817 817 0
502 20250418 095700 16706968 817 817 817 817 0
503 20250418 095600 16706968 817 817 817 817 0
504 20250418 095500 16706968 817 815 817 815 2451
505 20250418 095400 14709314 815 815 815 815 0
506 20250418 095300 14709314 815 815 815 815 0
507 20250418 095200 14709314 815 815 815 815 0
508 20250418 095100 14709314 815 815 815 815 0
509 20250418 095000 14709314 815 815 815 815 0
510 20250418 094900 14709314 815 815 815 815 0
511 20250418 094800 14709314 815 815 815 815 0
512 20250418 094700 14709314 815 815 815 815 0
513 20250418 094600 14709314 815 815 815 815 0
514 20250418 094500 14709314 815 815 815 815 0
515 20250418 094400 14709314 815 815 815 815 0
516 20250418 094300 14709314 815 815 815 815 0
517 20250418 094200 14709314 815 815 815 815 0
518 20250418 094100 14709314 815 815 815 815 0
519 20250418 094000 14709314 815 815 815 815 1
520 20250418 093900 14708499 816 816 816 816 0
521 20250418 093800 14708499 816 816 816 816 0
522 20250418 093700 14708499 816 816 816 816 0
523 20250418 093600 14708499 816 814 816 811 1015
524 20250418 093500 13884348 816 816 816 816 0
525 20250418 093400 13884348 816 816 816 816 0
526 20250418 093300 13884348 816 816 816 816 0
527 20250418 093200 13884348 816 816 816 816 1
528 20250418 093100 13883532 816 815 816 815 7
529 20250418 093000 13877822 815 815 815 815 0
530 20250418 092900 13877822 815 815 815 815 0
531 20250418 092800 13877822 815 815 815 815 24
532 20250418 092700 13858262 814 814 814 814 0
533 20250418 092600 13858262 814 814 814 814 50
534 20250418 092500 13817562 814 814 814 814 268
535 20250418 092400 13599410 814 814 814 814 30
536 20250418 092300 13574990 814 814 814 814 0
537 20250418 092200 13574990 814 814 814 814 0
538 20250418 092100 13574990 814 815 815 814 151
539 20250418 092000 13451926 811 811 811 811 0
540 20250418 091900 13451926 811 814 814 811 423
541 20250418 091800 13108867 811 811 811 811 0
542 20250418 091700 13108867 811 814 814 811 1744
543 20250418 091600 11694477 811 811 811 811 0
544 20250418 091500 11694477 811 814 814 811 2829
545 20250418 091400 9396080 817 817 817 817 4
546 20250418 091300 9392812 811 811 811 811 0
547 20250418 091200 9392812 811 811 811 811 0
548 20250418 091100 9392812 811 811 811 811 0
549 20250418 091000 9392812 811 811 811 811 0
550 20250418 090900 9392812 811 811 811 811 0
551 20250418 090800 9392812 811 817 817 811 27
552 20250418 090700 9370894 811 811 811 811 0
553 20250418 090600 9370894 811 818 818 811 245
554 20250418 090500 9171806 817 817 817 817 0
555 20250418 090400 9171806 817 818 818 817 22
556 20250418 090300 9153831 811 811 811 811 0
557 20250418 090200 9153831 811 811 811 811 4000
558 20250418 090100 5909831 811 811 811 810 6010
559 20250418 090000 1035731 811 812 812 811 1277

8
001020/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
20250418,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,793,-27,5,-3.29,88198354,110327,166.57,812,818,755,1066,574,820,799.43,0.18,0,3573,851,835,820,804,789,828,797,890,246,500,590,1,1,177983313,1411,-14.69,0.50,12,0.06,-54.00,1595.00,1050,20241024,-24.48,675,20250312,17.48,869,-8.75,20250103,675,17.48,20250312,1050,-24.48,20241024,675,17.48,20250312,0.02,Y,001020,500,889 억,,315286,N,N,409,N,00,N
20250418,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,-20,5,-2.44,85808377,107316,162.02,812,818,755,1066,574,820,799.59,0.18,0,4621,851,835,820,804,789,828,797,890,246,500,590,1,1,177983313,1424,-14.81,0.50,12,0.06,-54.00,1595.00,1050,20241024,-23.81,675,20250312,18.52,869,-7.94,20250103,675,18.52,20250312,1050,-23.81,20241024,675,18.52,20250312,0.02,Y,001020,500,889 억,,315286,N,N,0,N,00,N
20250418,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,801,-19,5,-2.32,82641863,103358,156.05,812,818,755,1066,574,820,799.57,0.18,0,4562,851,835,820,804,789,828,797,890,246,500,590,1,1,177983313,1426,-14.83,0.50,12,0.06,-54.00,1595.00,1050,20241024,-23.71,675,20250312,18.67,869,-7.83,20250103,675,18.67,20250312,1050,-23.71,20241024,675,18.67,20250312,0.02,Y,001020,500,889 억,,315286,N,N,0,N,00,N
20250418,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,791,-29,5,-3.54,74295158,92907,140.27,812,818,755,1066,574,820,799.67,0.18,0,5924,851,835,820,804,789,828,797,890,246,500,590,1,1,177983313,1408,-14.65,0.50,12,0.05,-54.00,1595.00,1050,20241024,-24.67,675,20250312,17.19,869,-8.98,20250103,675,17.19,20250312,1050,-24.67,20241024,675,17.19,20250312,0.02,Y,001020,500,889 억,,315286,N,N,0,N,00,N
20250418,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,-20,5,-2.44,45076578,55819,84.27,812,818,800,1066,574,820,807.55,0.18,0,3826,851,835,820,804,789,828,797,890,246,500,590,1,1,177983313,1424,-14.81,0.50,12,0.03,-54.00,1595.00,1050,20241024,-23.81,675,20250312,18.52,869,-7.94,20250103,675,18.52,20250312,1050,-23.81,20241024,675,18.52,20250312,0.02,Y,001020,500,889 억,,315286,N,N,0,N,00,N
20250418,110114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,805,-15,5,-1.83,31027817,38299,57.82,812,818,804,1066,574,820,810.15,0.18,0,4408,851,835,820,804,789,828,797,890,246,500,590,1,1,177983313,1433,-14.91,0.50,12,0.02,-54.00,1595.00,1050,20241024,-23.33,675,20250312,19.26,869,-7.36,20250103,675,19.26,20250312,1050,-23.33,20241024,675,19.26,20250312,0.02,Y,001020,500,889 억,,315286,N,N,0,N,00,N
20250418,100114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,815,-5,5,-0.61,16763203,20648,31.17,812,818,810,1066,574,820,811.86,0.18,0,2475,851,835,820,804,789,828,797,890,246,500,590,1,1,177983313,1451,-15.09,0.51,12,0.01,-54.00,1595.00,1050,20241024,-22.38,675,20250312,20.74,869,-6.21,20250103,675,20.74,20250312,1050,-22.38,20241024,675,20.74,20250312,0.02,Y,001020,500,889 억,,315286,N,N,0,N,00,N
20250418,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,811,-9,5,-1.10,2665831,3287,4.96,812,812,810,1066,574,820,811.02,0.18,0,1048,851,835,820,804,789,828,797,890,246,500,590,1,1,177983313,1443,-15.02,0.51,12,0.00,-54.00,1595.00,1050,20241024,-22.76,675,20250312,20.15,869,-6.67,20250103,675,20.15,20250312,1050,-22.76,20241024,675,20.15,20250312,0.02,Y,001020,500,889 억,,315286,N,N,0,N,00,N
20250417,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,820,-6,5,-0.73,54905463,66234,153.70,830,836,805,1073,579,826,828.96,0.18,0,16393,854,839,826,811,798,847,819,890,247,500,590,1,1,177983313,1459,-15.19,0.51,12,0.04,-54.00,1595.00,1050,20241024,-21.90,675,20250312,21.48,869,-5.64,20250103,675,21.48,20250312,1050,-21.90,20241024,675,21.48,20250312,0.02,Y,001020,500,889 억,,318075,N,N,0,N,00,N
20250417,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,829,3,2,0.36,53646595,64710,150.17,830,836,805,1073,579,826,829.03,0.18,0,15683,854,839,826,811,798,847,819,890,247,500,590,1,1,177983313,1475,-15.35,0.52,12,0.04,-54.00,1595.00,1050,20241024,-21.05,675,20250312,22.81,869,-4.60,20250103,675,22.81,20250312,1050,-21.05,20241024,675,22.81,20250312,0.02,Y,001020,500,889 억,,318075,N,N,0,N,00,N
20250417,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,829,3,2,0.36,37055867,44704,103.74,830,836,805,1073,579,826,828.92,0.18,0,12256,854,839,826,811,798,847,819,890,247,500,590,1,1,177983313,1475,-15.35,0.52,12,0.03,-54.00,1595.00,1050,20241024,-21.05,675,20250312,22.81,869,-4.60,20250103,675,22.81,20250312,1050,-21.05,20241024,675,22.81,20250312,0.02,Y,001020,500,889 억,,318075,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 160113 57 100.00 KOSPI 종이·목재 N N N N N 793 -27 5 -3.29 88198354 110327 166.57 812 818 755 1066 574 820 799.43 0.18 0 3573 851 835 820 804 789 828 797 890 246 500 590 1 1 177983313 1411 -14.69 0.50 12 0.06 -54.00 1595.00 1050 20241024 -24.48 675 20250312 17.48 869 -8.75 20250103 675 17.48 20250312 1050 -24.48 20241024 675 17.48 20250312 0.02 Y 001020 500 889 억 315286 N N 409 N 00 N
3 20250418 150113 57 100.00 KOSPI 종이·목재 N N N N N 800 -20 5 -2.44 85808377 107316 162.02 812 818 755 1066 574 820 799.59 0.18 0 4621 851 835 820 804 789 828 797 890 246 500 590 1 1 177983313 1424 -14.81 0.50 12 0.06 -54.00 1595.00 1050 20241024 -23.81 675 20250312 18.52 869 -7.94 20250103 675 18.52 20250312 1050 -23.81 20241024 675 18.52 20250312 0.02 Y 001020 500 889 억 315286 N N 0 N 00 N
4 20250418 140114 57 100.00 KOSPI 종이·목재 N N N N N 801 -19 5 -2.32 82641863 103358 156.05 812 818 755 1066 574 820 799.57 0.18 0 4562 851 835 820 804 789 828 797 890 246 500 590 1 1 177983313 1426 -14.83 0.50 12 0.06 -54.00 1595.00 1050 20241024 -23.71 675 20250312 18.67 869 -7.83 20250103 675 18.67 20250312 1050 -23.71 20241024 675 18.67 20250312 0.02 Y 001020 500 889 억 315286 N N 0 N 00 N
5 20250418 130113 57 100.00 KOSPI 종이·목재 N N N N N 791 -29 5 -3.54 74295158 92907 140.27 812 818 755 1066 574 820 799.67 0.18 0 5924 851 835 820 804 789 828 797 890 246 500 590 1 1 177983313 1408 -14.65 0.50 12 0.05 -54.00 1595.00 1050 20241024 -24.67 675 20250312 17.19 869 -8.98 20250103 675 17.19 20250312 1050 -24.67 20241024 675 17.19 20250312 0.02 Y 001020 500 889 억 315286 N N 0 N 00 N
6 20250418 120113 57 100.00 KOSPI 종이·목재 N N N N N 800 -20 5 -2.44 45076578 55819 84.27 812 818 800 1066 574 820 807.55 0.18 0 3826 851 835 820 804 789 828 797 890 246 500 590 1 1 177983313 1424 -14.81 0.50 12 0.03 -54.00 1595.00 1050 20241024 -23.81 675 20250312 18.52 869 -7.94 20250103 675 18.52 20250312 1050 -23.81 20241024 675 18.52 20250312 0.02 Y 001020 500 889 억 315286 N N 0 N 00 N
7 20250418 110114 57 100.00 KOSPI 종이·목재 N N N N N 805 -15 5 -1.83 31027817 38299 57.82 812 818 804 1066 574 820 810.15 0.18 0 4408 851 835 820 804 789 828 797 890 246 500 590 1 1 177983313 1433 -14.91 0.50 12 0.02 -54.00 1595.00 1050 20241024 -23.33 675 20250312 19.26 869 -7.36 20250103 675 19.26 20250312 1050 -23.33 20241024 675 19.26 20250312 0.02 Y 001020 500 889 억 315286 N N 0 N 00 N
8 20250418 100114 57 100.00 KOSPI 종이·목재 N N N N N 815 -5 5 -0.61 16763203 20648 31.17 812 818 810 1066 574 820 811.86 0.18 0 2475 851 835 820 804 789 828 797 890 246 500 590 1 1 177983313 1451 -15.09 0.51 12 0.01 -54.00 1595.00 1050 20241024 -22.38 675 20250312 20.74 869 -6.21 20250103 675 20.74 20250312 1050 -22.38 20241024 675 20.74 20250312 0.02 Y 001020 500 889 억 315286 N N 0 N 00 N
9 20250418 090114 57 100.00 KOSPI 종이·목재 N N N N N 811 -9 5 -1.10 2665831 3287 4.96 812 812 810 1066 574 820 811.02 0.18 0 1048 851 835 820 804 789 828 797 890 246 500 590 1 1 177983313 1443 -15.02 0.51 12 0.00 -54.00 1595.00 1050 20241024 -22.76 675 20250312 20.15 869 -6.67 20250103 675 20.15 20250312 1050 -22.76 20241024 675 20.15 20250312 0.02 Y 001020 500 889 억 315286 N N 0 N 00 N
10 20250417 160113 57 100.00 KOSPI 종이·목재 N N N N N 820 -6 5 -0.73 54905463 66234 153.70 830 836 805 1073 579 826 828.96 0.18 0 16393 854 839 826 811 798 847 819 890 247 500 590 1 1 177983313 1459 -15.19 0.51 12 0.04 -54.00 1595.00 1050 20241024 -21.90 675 20250312 21.48 869 -5.64 20250103 675 21.48 20250312 1050 -21.90 20241024 675 21.48 20250312 0.02 Y 001020 500 889 억 318075 N N 0 N 00 N
11 20250417 150113 57 100.00 KOSPI 종이·목재 N N N N N 829 3 2 0.36 53646595 64710 150.17 830 836 805 1073 579 826 829.03 0.18 0 15683 854 839 826 811 798 847 819 890 247 500 590 1 1 177983313 1475 -15.35 0.52 12 0.04 -54.00 1595.00 1050 20241024 -21.05 675 20250312 22.81 869 -4.60 20250103 675 22.81 20250312 1050 -21.05 20241024 675 22.81 20250312 0.02 Y 001020 500 889 억 318075 N N 0 N 00 N
12 20250417 140114 57 100.00 KOSPI 종이·목재 N N N N N 829 3 2 0.36 37055867 44704 103.74 830 836 805 1073 579 826 828.92 0.18 0 12256 854 839 826 811 798 847 819 890 247 500 590 1 1 177983313 1475 -15.35 0.52 12 0.03 -54.00 1595.00 1050 20241024 -21.05 675 20250312 22.81 869 -4.60 20250103 675 22.81 20250312 1050 -21.05 20241024 675 22.81 20250312 0.02 Y 001020 500 889 억 318075 N N 0 N 00 N

1
001020/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,177983313,0,147014216538,0.00
20250415,0,177983313,0,146302283286,0.00
20250414,0,177983313,0,146302283286,0.00
20250411,0,177983313,0,145590350034,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 177983313 0 147014216538 0.00
3 20250415 0 177983313 0 146302283286 0.00
4 20250414 0 177983313 0 146302283286 0.00
5 20250411 0 177983313 0 145590350034 0.00