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
023460/day/candle-day-250.csv
View File

@@ -1,5 +1,6 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250417,109,109,109,109,0,0,00,0.00,Y,3,0,
20250418,109,109,109,109,0,0,00,0.00,Y,3,0,
20250417,109,109,109,109,0,0,00,0.00,Y,0,0,
20250416,109,109,109,109,0,0,00,0.00,Y,0,0,
20250415,109,109,109,109,0,0,00,0.00,Y,0,0,
20250414,109,109,109,109,0,0,00,0.00,Y,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250417 20250418 109 109 109 109 0 0 00 0.00 Y 3 0
3 20250417 109 109 109 109 0 0 00 0.00 Y 0 0
4 20250416 109 109 109 109 0 0 00 0.00 Y 0 0
5 20250415 109 109 109 109 0 0 00 0.00 Y 0 0
6 20250414 109 109 109 109 0 0 00 0.00 Y 0 0

593
023460/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185100,0,109,109,109,109,0
20250418,185000,0,109,109,109,109,0
20250418,184900,0,109,109,109,109,0
20250418,184800,0,109,109,109,109,0
20250418,184700,0,109,109,109,109,0
20250418,184600,0,109,109,109,109,0
20250418,184500,0,109,109,109,109,0
20250418,184400,0,109,109,109,109,0
20250418,184300,0,109,109,109,109,0
20250418,184200,0,109,109,109,109,0
20250418,184100,0,109,109,109,109,0
20250418,184000,0,109,109,109,109,0
20250418,183900,0,109,109,109,109,0
20250418,183800,0,109,109,109,109,0
20250418,183700,0,109,109,109,109,0
20250418,183600,0,109,109,109,109,0
20250418,183500,0,109,109,109,109,0
20250418,183400,0,109,109,109,109,0
20250418,183300,0,109,109,109,109,0
20250418,183200,0,109,109,109,109,0
20250418,183100,0,109,109,109,109,0
20250418,183000,0,109,109,109,109,0
20250418,182900,0,109,109,109,109,0
20250418,182800,0,109,109,109,109,0
20250418,182700,0,109,109,109,109,0
20250418,182600,0,109,109,109,109,0
20250418,182500,0,109,109,109,109,0
20250418,182400,0,109,109,109,109,0
20250418,182300,0,109,109,109,109,0
20250418,182200,0,109,109,109,109,0
20250418,182100,0,109,109,109,109,0
20250418,182000,0,109,109,109,109,0
20250418,181900,0,109,109,109,109,0
20250418,181800,0,109,109,109,109,0
20250418,181700,0,109,109,109,109,0
20250418,181600,0,109,109,109,109,0
20250418,181500,0,109,109,109,109,0
20250418,181400,0,109,109,109,109,0
20250418,181300,0,109,109,109,109,0
20250418,181200,0,109,109,109,109,0
20250418,181100,0,109,109,109,109,0
20250418,181000,0,109,109,109,109,0
20250418,180900,0,109,109,109,109,0
20250418,180800,0,109,109,109,109,0
20250418,180700,0,109,109,109,109,0
20250418,180600,0,109,109,109,109,0
20250418,180500,0,109,109,109,109,0
20250418,180400,0,109,109,109,109,0
20250418,180300,0,109,109,109,109,0
20250418,180200,0,109,109,109,109,0
20250418,180100,0,109,109,109,109,0
20250418,180000,0,109,109,109,109,0
20250418,175900,0,109,109,109,109,0
20250418,175800,0,109,109,109,109,0
20250418,175700,0,109,109,109,109,0
20250418,175600,0,109,109,109,109,0
20250418,175500,0,109,109,109,109,0
20250418,175400,0,109,109,109,109,0
20250418,175300,0,109,109,109,109,0
20250418,175200,0,109,109,109,109,0
20250418,175100,0,109,109,109,109,0
20250418,175000,0,109,109,109,109,0
20250418,174900,0,109,109,109,109,0
20250418,174800,0,109,109,109,109,0
20250418,174700,0,109,109,109,109,0
20250418,174600,0,109,109,109,109,0
20250418,174500,0,109,109,109,109,0
20250418,174400,0,109,109,109,109,0
20250418,174300,0,109,109,109,109,0
20250418,174200,0,109,109,109,109,0
20250418,174100,0,109,109,109,109,0
20250418,174000,0,109,109,109,109,0
20250418,173900,0,109,109,109,109,0
20250418,173800,0,109,109,109,109,0
20250418,173700,0,109,109,109,109,0
20250418,173600,0,109,109,109,109,0
20250418,173500,0,109,109,109,109,0
20250418,173400,0,109,109,109,109,0
20250418,173300,0,109,109,109,109,0
20250418,173200,0,109,109,109,109,0
20250418,173100,0,109,109,109,109,0
20250418,173000,0,109,109,109,109,0
20250418,172900,0,109,109,109,109,0
20250418,172800,0,109,109,109,109,0
20250418,172700,0,109,109,109,109,0
20250418,172600,0,109,109,109,109,0
20250418,172500,0,109,109,109,109,0
20250418,172400,0,109,109,109,109,0
20250418,172300,0,109,109,109,109,0
20250418,172200,0,109,109,109,109,0
20250418,172100,0,109,109,109,109,0
20250418,172000,0,109,109,109,109,0
20250418,171900,0,109,109,109,109,0
20250418,171800,0,109,109,109,109,0
20250418,171700,0,109,109,109,109,0
20250418,171600,0,109,109,109,109,0
20250418,171500,0,109,109,109,109,0
20250418,171400,0,109,109,109,109,0
20250418,171300,0,109,109,109,109,0
20250418,171200,0,109,109,109,109,0
20250418,171100,0,109,109,109,109,0
20250418,171000,0,109,109,109,109,0
20250418,170900,0,109,109,109,109,0
20250418,170800,0,109,109,109,109,0
20250418,170700,0,109,109,109,109,0
20250418,170600,0,109,109,109,109,0
20250418,170500,0,109,109,109,109,0
20250418,170400,0,109,109,109,109,0
20250418,170300,0,109,109,109,109,0
20250418,170200,0,109,109,109,109,0
20250418,170100,0,109,109,109,109,0
20250418,170000,0,109,109,109,109,0
20250418,165900,0,109,109,109,109,0
20250418,165800,0,109,109,109,109,0
20250418,165700,0,109,109,109,109,0
20250418,165600,0,109,109,109,109,0
20250418,165500,0,109,109,109,109,0
20250418,165400,0,109,109,109,109,0
20250418,165300,0,109,109,109,109,0
20250418,165200,0,109,109,109,109,0
20250418,165100,0,109,109,109,109,0
20250418,165000,0,109,109,109,109,0
20250418,164900,0,109,109,109,109,0
20250418,164800,0,109,109,109,109,0
20250418,164700,0,109,109,109,109,0
20250418,164600,0,109,109,109,109,0
20250418,164500,0,109,109,109,109,0
20250418,164400,0,109,109,109,109,0
20250418,164300,0,109,109,109,109,0
20250418,164200,0,109,109,109,109,0
20250418,164100,0,109,109,109,109,0
20250418,164000,0,109,109,109,109,0
20250418,163900,0,109,109,109,109,0
20250418,163800,0,109,109,109,109,0
20250418,163700,0,109,109,109,109,0
20250418,163600,0,109,109,109,109,0
20250418,163500,0,109,109,109,109,0
20250418,163400,0,109,109,109,109,0
20250418,163300,0,109,109,109,109,0
20250418,163200,0,109,109,109,109,0
20250418,163100,0,109,109,109,109,0
20250418,163000,0,109,109,109,109,0
20250418,162900,0,109,109,109,109,0
20250418,162800,0,109,109,109,109,0
20250418,162700,0,109,109,109,109,0
20250418,162600,0,109,109,109,109,0
20250418,162500,0,109,109,109,109,0
20250418,162400,0,109,109,109,109,0
20250418,162300,0,109,109,109,109,0
20250418,162200,0,109,109,109,109,0
20250418,162100,0,109,109,109,109,0
20250418,162000,0,109,109,109,109,0
20250418,161900,0,109,109,109,109,0
20250418,161800,0,109,109,109,109,0
20250418,161700,0,109,109,109,109,0
20250418,161600,0,109,109,109,109,0
20250418,161500,0,109,109,109,109,0
20250418,161400,0,109,109,109,109,0
20250418,161300,0,109,109,109,109,0
20250418,161200,0,109,109,109,109,0
20250418,161100,0,109,109,109,109,0
20250418,161000,0,109,109,109,109,0
20250418,160900,0,109,109,109,109,0
20250418,160800,0,109,109,109,109,0
20250418,160700,0,109,109,109,109,0
20250418,160600,0,109,109,109,109,0
20250418,160500,0,109,109,109,109,0
20250418,160400,0,109,109,109,109,0
20250418,160300,0,109,109,109,109,0
20250418,160200,0,109,109,109,109,0
20250418,160100,0,109,109,109,109,0
20250418,160000,0,109,109,109,109,0
20250418,155900,0,109,109,109,109,0
20250418,155800,0,109,109,109,109,0
20250418,155700,0,109,109,109,109,0
20250418,155600,0,109,109,109,109,0
20250418,155500,0,109,109,109,109,0
20250418,155400,0,109,109,109,109,0
20250418,155300,0,109,109,109,109,0
20250418,155200,0,109,109,109,109,0
20250418,155100,0,109,109,109,109,0
20250418,155000,0,109,109,109,109,0
20250418,154900,0,109,109,109,109,0
20250418,154800,0,109,109,109,109,0
20250418,154700,0,109,109,109,109,0
20250418,154600,0,109,109,109,109,0
20250418,154500,0,109,109,109,109,0
20250418,154400,0,109,109,109,109,0
20250418,154300,0,109,109,109,109,0
20250418,154200,0,109,109,109,109,0
20250418,154100,0,109,109,109,109,0
20250418,154000,0,109,109,109,109,0
20250418,153900,0,109,109,109,109,0
20250418,153800,0,109,109,109,109,0
20250418,153700,0,109,109,109,109,0
20250418,153600,0,109,109,109,109,0
20250418,153500,0,109,109,109,109,0
20250418,153400,0,109,109,109,109,0
20250418,153300,0,109,109,109,109,0
20250418,153200,0,109,109,109,109,0
20250418,153100,0,109,109,109,109,0
20250418,153000,0,109,109,109,109,0
20250418,152900,0,109,109,109,109,0
20250418,152800,0,109,109,109,109,0
20250418,152700,0,109,109,109,109,0
20250418,152600,0,109,109,109,109,0
20250418,152500,0,109,109,109,109,0
20250418,152400,0,109,109,109,109,0
20250418,152300,0,109,109,109,109,0
20250418,152200,0,109,109,109,109,0
20250418,152100,0,109,109,109,109,0
20250418,152000,0,109,109,109,109,0
20250418,151900,0,109,109,109,109,0
20250418,151800,0,109,109,109,109,0
20250418,151700,0,109,109,109,109,0
20250418,151600,0,109,109,109,109,0
20250418,151500,0,109,109,109,109,0
20250418,151400,0,109,109,109,109,0
20250418,151300,0,109,109,109,109,0
20250418,151200,0,109,109,109,109,0
20250418,151100,0,109,109,109,109,0
20250418,151000,0,109,109,109,109,0
20250418,150900,0,109,109,109,109,0
20250418,150800,0,109,109,109,109,0
20250418,150700,0,109,109,109,109,0
20250418,150600,0,109,109,109,109,0
20250418,150500,0,109,109,109,109,0
20250418,150400,0,109,109,109,109,0
20250418,150300,0,109,109,109,109,0
20250418,150200,0,109,109,109,109,0
20250418,150100,0,109,109,109,109,0
20250418,150000,0,109,109,109,109,0
20250418,145900,0,109,109,109,109,0
20250418,145800,0,109,109,109,109,0
20250418,145700,0,109,109,109,109,0
20250418,145600,0,109,109,109,109,0
20250418,145500,0,109,109,109,109,0
20250418,145400,0,109,109,109,109,0
20250418,145300,0,109,109,109,109,0
20250418,145200,0,109,109,109,109,0
20250418,145100,0,109,109,109,109,0
20250418,145000,0,109,109,109,109,0
20250418,144900,0,109,109,109,109,0
20250418,144800,0,109,109,109,109,0
20250418,144700,0,109,109,109,109,0
20250418,144600,0,109,109,109,109,0
20250418,144500,0,109,109,109,109,0
20250418,144400,0,109,109,109,109,0
20250418,144300,0,109,109,109,109,0
20250418,144200,0,109,109,109,109,0
20250418,144100,0,109,109,109,109,0
20250418,144000,0,109,109,109,109,0
20250418,143900,0,109,109,109,109,0
20250418,143800,0,109,109,109,109,0
20250418,143700,0,109,109,109,109,0
20250418,143600,0,109,109,109,109,0
20250418,143500,0,109,109,109,109,0
20250418,143400,0,109,109,109,109,0
20250418,143300,0,109,109,109,109,0
20250418,143200,0,109,109,109,109,0
20250418,143100,0,109,109,109,109,0
20250418,143000,0,109,109,109,109,0
20250418,142900,0,109,109,109,109,0
20250418,142800,0,109,109,109,109,0
20250418,142700,0,109,109,109,109,0
20250418,142600,0,109,109,109,109,0
20250418,142500,0,109,109,109,109,0
20250418,142400,0,109,109,109,109,0
20250418,142300,0,109,109,109,109,0
20250418,142200,0,109,109,109,109,0
20250418,142100,0,109,109,109,109,0
20250418,142000,0,109,109,109,109,0
20250418,141900,0,109,109,109,109,0
20250418,141800,0,109,109,109,109,0
20250418,141700,0,109,109,109,109,0
20250418,141600,0,109,109,109,109,0
20250418,141500,0,109,109,109,109,0
20250418,141400,0,109,109,109,109,0
20250418,141300,0,109,109,109,109,0
20250418,141200,0,109,109,109,109,0
20250418,141100,0,109,109,109,109,0
20250418,141000,0,109,109,109,109,0
20250418,140900,0,109,109,109,109,0
20250418,140800,0,109,109,109,109,0
20250418,140700,0,109,109,109,109,0
20250418,140600,0,109,109,109,109,0
20250418,140500,0,109,109,109,109,0
20250418,140400,0,109,109,109,109,0
20250418,140300,0,109,109,109,109,0
20250418,140200,0,109,109,109,109,0
20250418,140100,0,109,109,109,109,0
20250418,140000,0,109,109,109,109,0
20250418,135900,0,109,109,109,109,0
20250418,135800,0,109,109,109,109,0
20250418,135700,0,109,109,109,109,0
20250418,135600,0,109,109,109,109,0
20250418,135500,0,109,109,109,109,0
20250418,135400,0,109,109,109,109,0
20250418,135300,0,109,109,109,109,0
20250418,135200,0,109,109,109,109,0
20250418,135100,0,109,109,109,109,0
20250418,135000,0,109,109,109,109,0
20250418,134900,0,109,109,109,109,0
20250418,134800,0,109,109,109,109,0
20250418,134700,0,109,109,109,109,0
20250418,134600,0,109,109,109,109,0
20250418,134500,0,109,109,109,109,0
20250418,134400,0,109,109,109,109,0
20250418,134300,0,109,109,109,109,0
20250418,134200,0,109,109,109,109,0
20250418,134100,0,109,109,109,109,0
20250418,134000,0,109,109,109,109,0
20250418,133900,0,109,109,109,109,0
20250418,133800,0,109,109,109,109,0
20250418,133700,0,109,109,109,109,0
20250418,133600,0,109,109,109,109,0
20250418,133500,0,109,109,109,109,0
20250418,133400,0,109,109,109,109,0
20250418,133300,0,109,109,109,109,0
20250418,133200,0,109,109,109,109,0
20250418,133100,0,109,109,109,109,0
20250418,133000,0,109,109,109,109,0
20250418,132900,0,109,109,109,109,0
20250418,132800,0,109,109,109,109,0
20250418,132700,0,109,109,109,109,0
20250418,132600,0,109,109,109,109,0
20250418,132500,0,109,109,109,109,0
20250418,132400,0,109,109,109,109,0
20250418,132300,0,109,109,109,109,0
20250418,132200,0,109,109,109,109,0
20250418,132100,0,109,109,109,109,0
20250418,132000,0,109,109,109,109,0
20250418,131900,0,109,109,109,109,0
20250418,131800,0,109,109,109,109,0
20250418,131700,0,109,109,109,109,0
20250418,131600,0,109,109,109,109,0
20250418,131500,0,109,109,109,109,0
20250418,131400,0,109,109,109,109,0
20250418,131300,0,109,109,109,109,0
20250418,131200,0,109,109,109,109,0
20250418,131100,0,109,109,109,109,0
20250418,131000,0,109,109,109,109,0
20250418,130900,0,109,109,109,109,0
20250418,130800,0,109,109,109,109,0
20250418,130700,0,109,109,109,109,0
20250418,130600,0,109,109,109,109,0
20250418,130500,0,109,109,109,109,0
20250418,130400,0,109,109,109,109,0
20250418,130300,0,109,109,109,109,0
20250418,130200,0,109,109,109,109,0
20250418,130100,0,109,109,109,109,0
20250418,130000,0,109,109,109,109,0
20250418,125900,0,109,109,109,109,0
20250418,125800,0,109,109,109,109,0
20250418,125700,0,109,109,109,109,0
20250418,125600,0,109,109,109,109,0
20250418,125500,0,109,109,109,109,0
20250418,125400,0,109,109,109,109,0
20250418,125300,0,109,109,109,109,0
20250418,125200,0,109,109,109,109,0
20250418,125100,0,109,109,109,109,0
20250418,125000,0,109,109,109,109,0
20250418,124900,0,109,109,109,109,0
20250418,124800,0,109,109,109,109,0
20250418,124700,0,109,109,109,109,0
20250418,124600,0,109,109,109,109,0
20250418,124500,0,109,109,109,109,0
20250418,124400,0,109,109,109,109,0
20250418,124300,0,109,109,109,109,0
20250418,124200,0,109,109,109,109,0
20250418,124100,0,109,109,109,109,0
20250418,124000,0,109,109,109,109,0
20250418,123900,0,109,109,109,109,0
20250418,123800,0,109,109,109,109,0
20250418,123700,0,109,109,109,109,0
20250418,123600,0,109,109,109,109,0
20250418,123500,0,109,109,109,109,0
20250418,123400,0,109,109,109,109,0
20250418,123300,0,109,109,109,109,0
20250418,123200,0,109,109,109,109,0
20250418,123100,0,109,109,109,109,0
20250418,123000,0,109,109,109,109,0
20250418,122900,0,109,109,109,109,0
20250418,122800,0,109,109,109,109,0
20250418,122700,0,109,109,109,109,0
20250418,122600,0,109,109,109,109,0
20250418,122500,0,109,109,109,109,0
20250418,122400,0,109,109,109,109,0
20250418,122300,0,109,109,109,109,0
20250418,122200,0,109,109,109,109,0
20250418,122100,0,109,109,109,109,0
20250418,122000,0,109,109,109,109,0
20250418,121900,0,109,109,109,109,0
20250418,121800,0,109,109,109,109,0
20250418,121700,0,109,109,109,109,0
20250418,121600,0,109,109,109,109,0
20250418,121500,0,109,109,109,109,0
20250418,121400,0,109,109,109,109,0
20250418,121300,0,109,109,109,109,0
20250418,121200,0,109,109,109,109,0
20250418,121100,0,109,109,109,109,0
20250418,121000,0,109,109,109,109,0
20250418,120900,0,109,109,109,109,0
20250418,120800,0,109,109,109,109,0
20250418,120700,0,109,109,109,109,0
20250418,120600,0,109,109,109,109,0
20250418,120500,0,109,109,109,109,0
20250418,120400,0,109,109,109,109,0
20250418,120300,0,109,109,109,109,0
20250418,120200,0,109,109,109,109,0
20250418,120100,0,109,109,109,109,0
20250418,120000,0,109,109,109,109,0
20250418,115900,0,109,109,109,109,0
20250418,115800,0,109,109,109,109,0
20250418,115700,0,109,109,109,109,0
20250418,115600,0,109,109,109,109,0
20250418,115500,0,109,109,109,109,0
20250418,115400,0,109,109,109,109,0
20250418,115300,0,109,109,109,109,0
20250418,115200,0,109,109,109,109,0
20250418,115100,0,109,109,109,109,0
20250418,115000,0,109,109,109,109,0
20250418,114900,0,109,109,109,109,0
20250418,114800,0,109,109,109,109,0
20250418,114700,0,109,109,109,109,0
20250418,114600,0,109,109,109,109,0
20250418,114500,0,109,109,109,109,0
20250418,114400,0,109,109,109,109,0
20250418,114300,0,109,109,109,109,0
20250418,114200,0,109,109,109,109,0
20250418,114100,0,109,109,109,109,0
20250418,114000,0,109,109,109,109,0
20250418,113900,0,109,109,109,109,0
20250418,113800,0,109,109,109,109,0
20250418,113700,0,109,109,109,109,0
20250418,113600,0,109,109,109,109,0
20250418,113500,0,109,109,109,109,0
20250418,113400,0,109,109,109,109,0
20250418,113300,0,109,109,109,109,0
20250418,113200,0,109,109,109,109,0
20250418,113100,0,109,109,109,109,0
20250418,113000,0,109,109,109,109,0
20250418,112900,0,109,109,109,109,0
20250418,112800,0,109,109,109,109,0
20250418,112700,0,109,109,109,109,0
20250418,112600,0,109,109,109,109,0
20250418,112500,0,109,109,109,109,0
20250418,112400,0,109,109,109,109,0
20250418,112300,0,109,109,109,109,0
20250418,112200,0,109,109,109,109,0
20250418,112100,0,109,109,109,109,0
20250418,112000,0,109,109,109,109,0
20250418,111900,0,109,109,109,109,0
20250418,111800,0,109,109,109,109,0
20250418,111700,0,109,109,109,109,0
20250418,111600,0,109,109,109,109,0
20250418,111500,0,109,109,109,109,0
20250418,111400,0,109,109,109,109,0
20250418,111300,0,109,109,109,109,0
20250418,111200,0,109,109,109,109,0
20250418,111100,0,109,109,109,109,0
20250418,111000,0,109,109,109,109,0
20250418,110900,0,109,109,109,109,0
20250418,110800,0,109,109,109,109,0
20250418,110700,0,109,109,109,109,0
20250418,110600,0,109,109,109,109,0
20250418,110500,0,109,109,109,109,0
20250418,110400,0,109,109,109,109,0
20250418,110300,0,109,109,109,109,0
20250418,110200,0,109,109,109,109,0
20250418,110100,0,109,109,109,109,0
20250418,110000,0,109,109,109,109,0
20250418,105900,0,109,109,109,109,0
20250418,105800,0,109,109,109,109,0
20250418,105700,0,109,109,109,109,0
20250418,105600,0,109,109,109,109,0
20250418,105500,0,109,109,109,109,0
20250418,105400,0,109,109,109,109,0
20250418,105300,0,109,109,109,109,0
20250418,105200,0,109,109,109,109,0
20250418,105100,0,109,109,109,109,0
20250418,105000,0,109,109,109,109,0
20250418,104900,0,109,109,109,109,0
20250418,104800,0,109,109,109,109,0
20250418,104700,0,109,109,109,109,0
20250418,104600,0,109,109,109,109,0
20250418,104500,0,109,109,109,109,0
20250418,104400,0,109,109,109,109,0
20250418,104300,0,109,109,109,109,0
20250418,104200,0,109,109,109,109,0
20250418,104100,0,109,109,109,109,0
20250418,104000,0,109,109,109,109,0
20250418,103900,0,109,109,109,109,0
20250418,103800,0,109,109,109,109,0
20250418,103700,0,109,109,109,109,0
20250418,103600,0,109,109,109,109,0
20250418,103500,0,109,109,109,109,0
20250418,103400,0,109,109,109,109,0
20250418,103300,0,109,109,109,109,0
20250418,103200,0,109,109,109,109,0
20250418,103100,0,109,109,109,109,0
20250418,103000,0,109,109,109,109,0
20250418,102900,0,109,109,109,109,0
20250418,102800,0,109,109,109,109,0
20250418,102700,0,109,109,109,109,0
20250418,102600,0,109,109,109,109,0
20250418,102500,0,109,109,109,109,0
20250418,102400,0,109,109,109,109,0
20250418,102300,0,109,109,109,109,0
20250418,102200,0,109,109,109,109,0
20250418,102100,0,109,109,109,109,0
20250418,102000,0,109,109,109,109,0
20250418,101900,0,109,109,109,109,0
20250418,101800,0,109,109,109,109,0
20250418,101700,0,109,109,109,109,0
20250418,101600,0,109,109,109,109,0
20250418,101500,0,109,109,109,109,0
20250418,101400,0,109,109,109,109,0
20250418,101300,0,109,109,109,109,0
20250418,101200,0,109,109,109,109,0
20250418,101100,0,109,109,109,109,0
20250418,101000,0,109,109,109,109,0
20250418,100900,0,109,109,109,109,0
20250418,100800,0,109,109,109,109,0
20250418,100700,0,109,109,109,109,0
20250418,100600,0,109,109,109,109,0
20250418,100500,0,109,109,109,109,0
20250418,100400,0,109,109,109,109,0
20250418,100300,0,109,109,109,109,0
20250418,100200,0,109,109,109,109,0
20250418,100100,0,109,109,109,109,0
20250418,100000,0,109,109,109,109,0
20250418,095900,0,109,109,109,109,0
20250418,095800,0,109,109,109,109,0
20250418,095700,0,109,109,109,109,0
20250418,095600,0,109,109,109,109,0
20250418,095500,0,109,109,109,109,0
20250418,095400,0,109,109,109,109,0
20250418,095300,0,109,109,109,109,0
20250418,095200,0,109,109,109,109,0
20250418,095100,0,109,109,109,109,0
20250418,095000,0,109,109,109,109,0
20250418,094900,0,109,109,109,109,0
20250418,094800,0,109,109,109,109,0
20250418,094700,0,109,109,109,109,0
20250418,094600,0,109,109,109,109,0
20250418,094500,0,109,109,109,109,0
20250418,094400,0,109,109,109,109,0
20250418,094300,0,109,109,109,109,0
20250418,094200,0,109,109,109,109,0
20250418,094100,0,109,109,109,109,0
20250418,094000,0,109,109,109,109,0
20250418,093900,0,109,109,109,109,0
20250418,093800,0,109,109,109,109,0
20250418,093700,0,109,109,109,109,0
20250418,093600,0,109,109,109,109,0
20250418,093500,0,109,109,109,109,0
20250418,093400,0,109,109,109,109,0
20250418,093300,0,109,109,109,109,0
20250418,093200,0,109,109,109,109,0
20250418,093100,0,109,109,109,109,0
20250418,093000,0,109,109,109,109,0
20250418,092900,0,109,109,109,109,0
20250418,092800,0,109,109,109,109,0
20250418,092700,0,109,109,109,109,0
20250418,092600,0,109,109,109,109,0
20250418,092500,0,109,109,109,109,0
20250418,092400,0,109,109,109,109,0
20250418,092300,0,109,109,109,109,0
20250418,092200,0,109,109,109,109,0
20250418,092100,0,109,109,109,109,0
20250418,092000,0,109,109,109,109,0
20250418,091900,0,109,109,109,109,0
20250418,091800,0,109,109,109,109,0
20250418,091700,0,109,109,109,109,0
20250418,091600,0,109,109,109,109,0
20250418,091500,0,109,109,109,109,0
20250418,091400,0,109,109,109,109,0
20250418,091300,0,109,109,109,109,0
20250418,091200,0,109,109,109,109,0
20250418,091100,0,109,109,109,109,0
20250418,091000,0,109,109,109,109,0
20250418,090900,0,109,109,109,109,0
20250418,090800,0,109,109,109,109,0
20250418,090700,0,109,109,109,109,0
20250418,090600,0,109,109,109,109,0
20250418,090500,0,109,109,109,109,0
20250418,090400,0,109,109,109,109,0
20250418,090300,0,109,109,109,109,0
20250418,090200,0,109,109,109,109,0
20250418,090100,0,109,109,109,109,0
20250418,090000,0,109,109,109,109,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185100 0 109 109 109 109 0
3 20250418 185000 0 109 109 109 109 0
4 20250418 184900 0 109 109 109 109 0
5 20250418 184800 0 109 109 109 109 0
6 20250418 184700 0 109 109 109 109 0
7 20250418 184600 0 109 109 109 109 0
8 20250418 184500 0 109 109 109 109 0
9 20250418 184400 0 109 109 109 109 0
10 20250418 184300 0 109 109 109 109 0
11 20250418 184200 0 109 109 109 109 0
12 20250418 184100 0 109 109 109 109 0
13 20250418 184000 0 109 109 109 109 0
14 20250418 183900 0 109 109 109 109 0
15 20250418 183800 0 109 109 109 109 0
16 20250418 183700 0 109 109 109 109 0
17 20250418 183600 0 109 109 109 109 0
18 20250418 183500 0 109 109 109 109 0
19 20250418 183400 0 109 109 109 109 0
20 20250418 183300 0 109 109 109 109 0
21 20250418 183200 0 109 109 109 109 0
22 20250418 183100 0 109 109 109 109 0
23 20250418 183000 0 109 109 109 109 0
24 20250418 182900 0 109 109 109 109 0
25 20250418 182800 0 109 109 109 109 0
26 20250418 182700 0 109 109 109 109 0
27 20250418 182600 0 109 109 109 109 0
28 20250418 182500 0 109 109 109 109 0
29 20250418 182400 0 109 109 109 109 0
30 20250418 182300 0 109 109 109 109 0
31 20250418 182200 0 109 109 109 109 0
32 20250418 182100 0 109 109 109 109 0
33 20250418 182000 0 109 109 109 109 0
34 20250418 181900 0 109 109 109 109 0
35 20250418 181800 0 109 109 109 109 0
36 20250418 181700 0 109 109 109 109 0
37 20250418 181600 0 109 109 109 109 0
38 20250418 181500 0 109 109 109 109 0
39 20250418 181400 0 109 109 109 109 0
40 20250418 181300 0 109 109 109 109 0
41 20250418 181200 0 109 109 109 109 0
42 20250418 181100 0 109 109 109 109 0
43 20250418 181000 0 109 109 109 109 0
44 20250418 180900 0 109 109 109 109 0
45 20250418 180800 0 109 109 109 109 0
46 20250418 180700 0 109 109 109 109 0
47 20250418 180600 0 109 109 109 109 0
48 20250418 180500 0 109 109 109 109 0
49 20250418 180400 0 109 109 109 109 0
50 20250418 180300 0 109 109 109 109 0
51 20250418 180200 0 109 109 109 109 0
52 20250418 180100 0 109 109 109 109 0
53 20250418 180000 0 109 109 109 109 0
54 20250418 175900 0 109 109 109 109 0
55 20250418 175800 0 109 109 109 109 0
56 20250418 175700 0 109 109 109 109 0
57 20250418 175600 0 109 109 109 109 0
58 20250418 175500 0 109 109 109 109 0
59 20250418 175400 0 109 109 109 109 0
60 20250418 175300 0 109 109 109 109 0
61 20250418 175200 0 109 109 109 109 0
62 20250418 175100 0 109 109 109 109 0
63 20250418 175000 0 109 109 109 109 0
64 20250418 174900 0 109 109 109 109 0
65 20250418 174800 0 109 109 109 109 0
66 20250418 174700 0 109 109 109 109 0
67 20250418 174600 0 109 109 109 109 0
68 20250418 174500 0 109 109 109 109 0
69 20250418 174400 0 109 109 109 109 0
70 20250418 174300 0 109 109 109 109 0
71 20250418 174200 0 109 109 109 109 0
72 20250418 174100 0 109 109 109 109 0
73 20250418 174000 0 109 109 109 109 0
74 20250418 173900 0 109 109 109 109 0
75 20250418 173800 0 109 109 109 109 0
76 20250418 173700 0 109 109 109 109 0
77 20250418 173600 0 109 109 109 109 0
78 20250418 173500 0 109 109 109 109 0
79 20250418 173400 0 109 109 109 109 0
80 20250418 173300 0 109 109 109 109 0
81 20250418 173200 0 109 109 109 109 0
82 20250418 173100 0 109 109 109 109 0
83 20250418 173000 0 109 109 109 109 0
84 20250418 172900 0 109 109 109 109 0
85 20250418 172800 0 109 109 109 109 0
86 20250418 172700 0 109 109 109 109 0
87 20250418 172600 0 109 109 109 109 0
88 20250418 172500 0 109 109 109 109 0
89 20250418 172400 0 109 109 109 109 0
90 20250418 172300 0 109 109 109 109 0
91 20250418 172200 0 109 109 109 109 0
92 20250418 172100 0 109 109 109 109 0
93 20250418 172000 0 109 109 109 109 0
94 20250418 171900 0 109 109 109 109 0
95 20250418 171800 0 109 109 109 109 0
96 20250418 171700 0 109 109 109 109 0
97 20250418 171600 0 109 109 109 109 0
98 20250418 171500 0 109 109 109 109 0
99 20250418 171400 0 109 109 109 109 0
100 20250418 171300 0 109 109 109 109 0
101 20250418 171200 0 109 109 109 109 0
102 20250418 171100 0 109 109 109 109 0
103 20250418 171000 0 109 109 109 109 0
104 20250418 170900 0 109 109 109 109 0
105 20250418 170800 0 109 109 109 109 0
106 20250418 170700 0 109 109 109 109 0
107 20250418 170600 0 109 109 109 109 0
108 20250418 170500 0 109 109 109 109 0
109 20250418 170400 0 109 109 109 109 0
110 20250418 170300 0 109 109 109 109 0
111 20250418 170200 0 109 109 109 109 0
112 20250418 170100 0 109 109 109 109 0
113 20250418 170000 0 109 109 109 109 0
114 20250418 165900 0 109 109 109 109 0
115 20250418 165800 0 109 109 109 109 0
116 20250418 165700 0 109 109 109 109 0
117 20250418 165600 0 109 109 109 109 0
118 20250418 165500 0 109 109 109 109 0
119 20250418 165400 0 109 109 109 109 0
120 20250418 165300 0 109 109 109 109 0
121 20250418 165200 0 109 109 109 109 0
122 20250418 165100 0 109 109 109 109 0
123 20250418 165000 0 109 109 109 109 0
124 20250418 164900 0 109 109 109 109 0
125 20250418 164800 0 109 109 109 109 0
126 20250418 164700 0 109 109 109 109 0
127 20250418 164600 0 109 109 109 109 0
128 20250418 164500 0 109 109 109 109 0
129 20250418 164400 0 109 109 109 109 0
130 20250418 164300 0 109 109 109 109 0
131 20250418 164200 0 109 109 109 109 0
132 20250418 164100 0 109 109 109 109 0
133 20250418 164000 0 109 109 109 109 0
134 20250418 163900 0 109 109 109 109 0
135 20250418 163800 0 109 109 109 109 0
136 20250418 163700 0 109 109 109 109 0
137 20250418 163600 0 109 109 109 109 0
138 20250418 163500 0 109 109 109 109 0
139 20250418 163400 0 109 109 109 109 0
140 20250418 163300 0 109 109 109 109 0
141 20250418 163200 0 109 109 109 109 0
142 20250418 163100 0 109 109 109 109 0
143 20250418 163000 0 109 109 109 109 0
144 20250418 162900 0 109 109 109 109 0
145 20250418 162800 0 109 109 109 109 0
146 20250418 162700 0 109 109 109 109 0
147 20250418 162600 0 109 109 109 109 0
148 20250418 162500 0 109 109 109 109 0
149 20250418 162400 0 109 109 109 109 0
150 20250418 162300 0 109 109 109 109 0
151 20250418 162200 0 109 109 109 109 0
152 20250418 162100 0 109 109 109 109 0
153 20250418 162000 0 109 109 109 109 0
154 20250418 161900 0 109 109 109 109 0
155 20250418 161800 0 109 109 109 109 0
156 20250418 161700 0 109 109 109 109 0
157 20250418 161600 0 109 109 109 109 0
158 20250418 161500 0 109 109 109 109 0
159 20250418 161400 0 109 109 109 109 0
160 20250418 161300 0 109 109 109 109 0
161 20250418 161200 0 109 109 109 109 0
162 20250418 161100 0 109 109 109 109 0
163 20250418 161000 0 109 109 109 109 0
164 20250418 160900 0 109 109 109 109 0
165 20250418 160800 0 109 109 109 109 0
166 20250418 160700 0 109 109 109 109 0
167 20250418 160600 0 109 109 109 109 0
168 20250418 160500 0 109 109 109 109 0
169 20250418 160400 0 109 109 109 109 0
170 20250418 160300 0 109 109 109 109 0
171 20250418 160200 0 109 109 109 109 0
172 20250418 160100 0 109 109 109 109 0
173 20250418 160000 0 109 109 109 109 0
174 20250418 155900 0 109 109 109 109 0
175 20250418 155800 0 109 109 109 109 0
176 20250418 155700 0 109 109 109 109 0
177 20250418 155600 0 109 109 109 109 0
178 20250418 155500 0 109 109 109 109 0
179 20250418 155400 0 109 109 109 109 0
180 20250418 155300 0 109 109 109 109 0
181 20250418 155200 0 109 109 109 109 0
182 20250418 155100 0 109 109 109 109 0
183 20250418 155000 0 109 109 109 109 0
184 20250418 154900 0 109 109 109 109 0
185 20250418 154800 0 109 109 109 109 0
186 20250418 154700 0 109 109 109 109 0
187 20250418 154600 0 109 109 109 109 0
188 20250418 154500 0 109 109 109 109 0
189 20250418 154400 0 109 109 109 109 0
190 20250418 154300 0 109 109 109 109 0
191 20250418 154200 0 109 109 109 109 0
192 20250418 154100 0 109 109 109 109 0
193 20250418 154000 0 109 109 109 109 0
194 20250418 153900 0 109 109 109 109 0
195 20250418 153800 0 109 109 109 109 0
196 20250418 153700 0 109 109 109 109 0
197 20250418 153600 0 109 109 109 109 0
198 20250418 153500 0 109 109 109 109 0
199 20250418 153400 0 109 109 109 109 0
200 20250418 153300 0 109 109 109 109 0
201 20250418 153200 0 109 109 109 109 0
202 20250418 153100 0 109 109 109 109 0
203 20250418 153000 0 109 109 109 109 0
204 20250418 152900 0 109 109 109 109 0
205 20250418 152800 0 109 109 109 109 0
206 20250418 152700 0 109 109 109 109 0
207 20250418 152600 0 109 109 109 109 0
208 20250418 152500 0 109 109 109 109 0
209 20250418 152400 0 109 109 109 109 0
210 20250418 152300 0 109 109 109 109 0
211 20250418 152200 0 109 109 109 109 0
212 20250418 152100 0 109 109 109 109 0
213 20250418 152000 0 109 109 109 109 0
214 20250418 151900 0 109 109 109 109 0
215 20250418 151800 0 109 109 109 109 0
216 20250418 151700 0 109 109 109 109 0
217 20250418 151600 0 109 109 109 109 0
218 20250418 151500 0 109 109 109 109 0
219 20250418 151400 0 109 109 109 109 0
220 20250418 151300 0 109 109 109 109 0
221 20250418 151200 0 109 109 109 109 0
222 20250418 151100 0 109 109 109 109 0
223 20250418 151000 0 109 109 109 109 0
224 20250418 150900 0 109 109 109 109 0
225 20250418 150800 0 109 109 109 109 0
226 20250418 150700 0 109 109 109 109 0
227 20250418 150600 0 109 109 109 109 0
228 20250418 150500 0 109 109 109 109 0
229 20250418 150400 0 109 109 109 109 0
230 20250418 150300 0 109 109 109 109 0
231 20250418 150200 0 109 109 109 109 0
232 20250418 150100 0 109 109 109 109 0
233 20250418 150000 0 109 109 109 109 0
234 20250418 145900 0 109 109 109 109 0
235 20250418 145800 0 109 109 109 109 0
236 20250418 145700 0 109 109 109 109 0
237 20250418 145600 0 109 109 109 109 0
238 20250418 145500 0 109 109 109 109 0
239 20250418 145400 0 109 109 109 109 0
240 20250418 145300 0 109 109 109 109 0
241 20250418 145200 0 109 109 109 109 0
242 20250418 145100 0 109 109 109 109 0
243 20250418 145000 0 109 109 109 109 0
244 20250418 144900 0 109 109 109 109 0
245 20250418 144800 0 109 109 109 109 0
246 20250418 144700 0 109 109 109 109 0
247 20250418 144600 0 109 109 109 109 0
248 20250418 144500 0 109 109 109 109 0
249 20250418 144400 0 109 109 109 109 0
250 20250418 144300 0 109 109 109 109 0
251 20250418 144200 0 109 109 109 109 0
252 20250418 144100 0 109 109 109 109 0
253 20250418 144000 0 109 109 109 109 0
254 20250418 143900 0 109 109 109 109 0
255 20250418 143800 0 109 109 109 109 0
256 20250418 143700 0 109 109 109 109 0
257 20250418 143600 0 109 109 109 109 0
258 20250418 143500 0 109 109 109 109 0
259 20250418 143400 0 109 109 109 109 0
260 20250418 143300 0 109 109 109 109 0
261 20250418 143200 0 109 109 109 109 0
262 20250418 143100 0 109 109 109 109 0
263 20250418 143000 0 109 109 109 109 0
264 20250418 142900 0 109 109 109 109 0
265 20250418 142800 0 109 109 109 109 0
266 20250418 142700 0 109 109 109 109 0
267 20250418 142600 0 109 109 109 109 0
268 20250418 142500 0 109 109 109 109 0
269 20250418 142400 0 109 109 109 109 0
270 20250418 142300 0 109 109 109 109 0
271 20250418 142200 0 109 109 109 109 0
272 20250418 142100 0 109 109 109 109 0
273 20250418 142000 0 109 109 109 109 0
274 20250418 141900 0 109 109 109 109 0
275 20250418 141800 0 109 109 109 109 0
276 20250418 141700 0 109 109 109 109 0
277 20250418 141600 0 109 109 109 109 0
278 20250418 141500 0 109 109 109 109 0
279 20250418 141400 0 109 109 109 109 0
280 20250418 141300 0 109 109 109 109 0
281 20250418 141200 0 109 109 109 109 0
282 20250418 141100 0 109 109 109 109 0
283 20250418 141000 0 109 109 109 109 0
284 20250418 140900 0 109 109 109 109 0
285 20250418 140800 0 109 109 109 109 0
286 20250418 140700 0 109 109 109 109 0
287 20250418 140600 0 109 109 109 109 0
288 20250418 140500 0 109 109 109 109 0
289 20250418 140400 0 109 109 109 109 0
290 20250418 140300 0 109 109 109 109 0
291 20250418 140200 0 109 109 109 109 0
292 20250418 140100 0 109 109 109 109 0
293 20250418 140000 0 109 109 109 109 0
294 20250418 135900 0 109 109 109 109 0
295 20250418 135800 0 109 109 109 109 0
296 20250418 135700 0 109 109 109 109 0
297 20250418 135600 0 109 109 109 109 0
298 20250418 135500 0 109 109 109 109 0
299 20250418 135400 0 109 109 109 109 0
300 20250418 135300 0 109 109 109 109 0
301 20250418 135200 0 109 109 109 109 0
302 20250418 135100 0 109 109 109 109 0
303 20250418 135000 0 109 109 109 109 0
304 20250418 134900 0 109 109 109 109 0
305 20250418 134800 0 109 109 109 109 0
306 20250418 134700 0 109 109 109 109 0
307 20250418 134600 0 109 109 109 109 0
308 20250418 134500 0 109 109 109 109 0
309 20250418 134400 0 109 109 109 109 0
310 20250418 134300 0 109 109 109 109 0
311 20250418 134200 0 109 109 109 109 0
312 20250418 134100 0 109 109 109 109 0
313 20250418 134000 0 109 109 109 109 0
314 20250418 133900 0 109 109 109 109 0
315 20250418 133800 0 109 109 109 109 0
316 20250418 133700 0 109 109 109 109 0
317 20250418 133600 0 109 109 109 109 0
318 20250418 133500 0 109 109 109 109 0
319 20250418 133400 0 109 109 109 109 0
320 20250418 133300 0 109 109 109 109 0
321 20250418 133200 0 109 109 109 109 0
322 20250418 133100 0 109 109 109 109 0
323 20250418 133000 0 109 109 109 109 0
324 20250418 132900 0 109 109 109 109 0
325 20250418 132800 0 109 109 109 109 0
326 20250418 132700 0 109 109 109 109 0
327 20250418 132600 0 109 109 109 109 0
328 20250418 132500 0 109 109 109 109 0
329 20250418 132400 0 109 109 109 109 0
330 20250418 132300 0 109 109 109 109 0
331 20250418 132200 0 109 109 109 109 0
332 20250418 132100 0 109 109 109 109 0
333 20250418 132000 0 109 109 109 109 0
334 20250418 131900 0 109 109 109 109 0
335 20250418 131800 0 109 109 109 109 0
336 20250418 131700 0 109 109 109 109 0
337 20250418 131600 0 109 109 109 109 0
338 20250418 131500 0 109 109 109 109 0
339 20250418 131400 0 109 109 109 109 0
340 20250418 131300 0 109 109 109 109 0
341 20250418 131200 0 109 109 109 109 0
342 20250418 131100 0 109 109 109 109 0
343 20250418 131000 0 109 109 109 109 0
344 20250418 130900 0 109 109 109 109 0
345 20250418 130800 0 109 109 109 109 0
346 20250418 130700 0 109 109 109 109 0
347 20250418 130600 0 109 109 109 109 0
348 20250418 130500 0 109 109 109 109 0
349 20250418 130400 0 109 109 109 109 0
350 20250418 130300 0 109 109 109 109 0
351 20250418 130200 0 109 109 109 109 0
352 20250418 130100 0 109 109 109 109 0
353 20250418 130000 0 109 109 109 109 0
354 20250418 125900 0 109 109 109 109 0
355 20250418 125800 0 109 109 109 109 0
356 20250418 125700 0 109 109 109 109 0
357 20250418 125600 0 109 109 109 109 0
358 20250418 125500 0 109 109 109 109 0
359 20250418 125400 0 109 109 109 109 0
360 20250418 125300 0 109 109 109 109 0
361 20250418 125200 0 109 109 109 109 0
362 20250418 125100 0 109 109 109 109 0
363 20250418 125000 0 109 109 109 109 0
364 20250418 124900 0 109 109 109 109 0
365 20250418 124800 0 109 109 109 109 0
366 20250418 124700 0 109 109 109 109 0
367 20250418 124600 0 109 109 109 109 0
368 20250418 124500 0 109 109 109 109 0
369 20250418 124400 0 109 109 109 109 0
370 20250418 124300 0 109 109 109 109 0
371 20250418 124200 0 109 109 109 109 0
372 20250418 124100 0 109 109 109 109 0
373 20250418 124000 0 109 109 109 109 0
374 20250418 123900 0 109 109 109 109 0
375 20250418 123800 0 109 109 109 109 0
376 20250418 123700 0 109 109 109 109 0
377 20250418 123600 0 109 109 109 109 0
378 20250418 123500 0 109 109 109 109 0
379 20250418 123400 0 109 109 109 109 0
380 20250418 123300 0 109 109 109 109 0
381 20250418 123200 0 109 109 109 109 0
382 20250418 123100 0 109 109 109 109 0
383 20250418 123000 0 109 109 109 109 0
384 20250418 122900 0 109 109 109 109 0
385 20250418 122800 0 109 109 109 109 0
386 20250418 122700 0 109 109 109 109 0
387 20250418 122600 0 109 109 109 109 0
388 20250418 122500 0 109 109 109 109 0
389 20250418 122400 0 109 109 109 109 0
390 20250418 122300 0 109 109 109 109 0
391 20250418 122200 0 109 109 109 109 0
392 20250418 122100 0 109 109 109 109 0
393 20250418 122000 0 109 109 109 109 0
394 20250418 121900 0 109 109 109 109 0
395 20250418 121800 0 109 109 109 109 0
396 20250418 121700 0 109 109 109 109 0
397 20250418 121600 0 109 109 109 109 0
398 20250418 121500 0 109 109 109 109 0
399 20250418 121400 0 109 109 109 109 0
400 20250418 121300 0 109 109 109 109 0
401 20250418 121200 0 109 109 109 109 0
402 20250418 121100 0 109 109 109 109 0
403 20250418 121000 0 109 109 109 109 0
404 20250418 120900 0 109 109 109 109 0
405 20250418 120800 0 109 109 109 109 0
406 20250418 120700 0 109 109 109 109 0
407 20250418 120600 0 109 109 109 109 0
408 20250418 120500 0 109 109 109 109 0
409 20250418 120400 0 109 109 109 109 0
410 20250418 120300 0 109 109 109 109 0
411 20250418 120200 0 109 109 109 109 0
412 20250418 120100 0 109 109 109 109 0
413 20250418 120000 0 109 109 109 109 0
414 20250418 115900 0 109 109 109 109 0
415 20250418 115800 0 109 109 109 109 0
416 20250418 115700 0 109 109 109 109 0
417 20250418 115600 0 109 109 109 109 0
418 20250418 115500 0 109 109 109 109 0
419 20250418 115400 0 109 109 109 109 0
420 20250418 115300 0 109 109 109 109 0
421 20250418 115200 0 109 109 109 109 0
422 20250418 115100 0 109 109 109 109 0
423 20250418 115000 0 109 109 109 109 0
424 20250418 114900 0 109 109 109 109 0
425 20250418 114800 0 109 109 109 109 0
426 20250418 114700 0 109 109 109 109 0
427 20250418 114600 0 109 109 109 109 0
428 20250418 114500 0 109 109 109 109 0
429 20250418 114400 0 109 109 109 109 0
430 20250418 114300 0 109 109 109 109 0
431 20250418 114200 0 109 109 109 109 0
432 20250418 114100 0 109 109 109 109 0
433 20250418 114000 0 109 109 109 109 0
434 20250418 113900 0 109 109 109 109 0
435 20250418 113800 0 109 109 109 109 0
436 20250418 113700 0 109 109 109 109 0
437 20250418 113600 0 109 109 109 109 0
438 20250418 113500 0 109 109 109 109 0
439 20250418 113400 0 109 109 109 109 0
440 20250418 113300 0 109 109 109 109 0
441 20250418 113200 0 109 109 109 109 0
442 20250418 113100 0 109 109 109 109 0
443 20250418 113000 0 109 109 109 109 0
444 20250418 112900 0 109 109 109 109 0
445 20250418 112800 0 109 109 109 109 0
446 20250418 112700 0 109 109 109 109 0
447 20250418 112600 0 109 109 109 109 0
448 20250418 112500 0 109 109 109 109 0
449 20250418 112400 0 109 109 109 109 0
450 20250418 112300 0 109 109 109 109 0
451 20250418 112200 0 109 109 109 109 0
452 20250418 112100 0 109 109 109 109 0
453 20250418 112000 0 109 109 109 109 0
454 20250418 111900 0 109 109 109 109 0
455 20250418 111800 0 109 109 109 109 0
456 20250418 111700 0 109 109 109 109 0
457 20250418 111600 0 109 109 109 109 0
458 20250418 111500 0 109 109 109 109 0
459 20250418 111400 0 109 109 109 109 0
460 20250418 111300 0 109 109 109 109 0
461 20250418 111200 0 109 109 109 109 0
462 20250418 111100 0 109 109 109 109 0
463 20250418 111000 0 109 109 109 109 0
464 20250418 110900 0 109 109 109 109 0
465 20250418 110800 0 109 109 109 109 0
466 20250418 110700 0 109 109 109 109 0
467 20250418 110600 0 109 109 109 109 0
468 20250418 110500 0 109 109 109 109 0
469 20250418 110400 0 109 109 109 109 0
470 20250418 110300 0 109 109 109 109 0
471 20250418 110200 0 109 109 109 109 0
472 20250418 110100 0 109 109 109 109 0
473 20250418 110000 0 109 109 109 109 0
474 20250418 105900 0 109 109 109 109 0
475 20250418 105800 0 109 109 109 109 0
476 20250418 105700 0 109 109 109 109 0
477 20250418 105600 0 109 109 109 109 0
478 20250418 105500 0 109 109 109 109 0
479 20250418 105400 0 109 109 109 109 0
480 20250418 105300 0 109 109 109 109 0
481 20250418 105200 0 109 109 109 109 0
482 20250418 105100 0 109 109 109 109 0
483 20250418 105000 0 109 109 109 109 0
484 20250418 104900 0 109 109 109 109 0
485 20250418 104800 0 109 109 109 109 0
486 20250418 104700 0 109 109 109 109 0
487 20250418 104600 0 109 109 109 109 0
488 20250418 104500 0 109 109 109 109 0
489 20250418 104400 0 109 109 109 109 0
490 20250418 104300 0 109 109 109 109 0
491 20250418 104200 0 109 109 109 109 0
492 20250418 104100 0 109 109 109 109 0
493 20250418 104000 0 109 109 109 109 0
494 20250418 103900 0 109 109 109 109 0
495 20250418 103800 0 109 109 109 109 0
496 20250418 103700 0 109 109 109 109 0
497 20250418 103600 0 109 109 109 109 0
498 20250418 103500 0 109 109 109 109 0
499 20250418 103400 0 109 109 109 109 0
500 20250418 103300 0 109 109 109 109 0
501 20250418 103200 0 109 109 109 109 0
502 20250418 103100 0 109 109 109 109 0
503 20250418 103000 0 109 109 109 109 0
504 20250418 102900 0 109 109 109 109 0
505 20250418 102800 0 109 109 109 109 0
506 20250418 102700 0 109 109 109 109 0
507 20250418 102600 0 109 109 109 109 0
508 20250418 102500 0 109 109 109 109 0
509 20250418 102400 0 109 109 109 109 0
510 20250418 102300 0 109 109 109 109 0
511 20250418 102200 0 109 109 109 109 0
512 20250418 102100 0 109 109 109 109 0
513 20250418 102000 0 109 109 109 109 0
514 20250418 101900 0 109 109 109 109 0
515 20250418 101800 0 109 109 109 109 0
516 20250418 101700 0 109 109 109 109 0
517 20250418 101600 0 109 109 109 109 0
518 20250418 101500 0 109 109 109 109 0
519 20250418 101400 0 109 109 109 109 0
520 20250418 101300 0 109 109 109 109 0
521 20250418 101200 0 109 109 109 109 0
522 20250418 101100 0 109 109 109 109 0
523 20250418 101000 0 109 109 109 109 0
524 20250418 100900 0 109 109 109 109 0
525 20250418 100800 0 109 109 109 109 0
526 20250418 100700 0 109 109 109 109 0
527 20250418 100600 0 109 109 109 109 0
528 20250418 100500 0 109 109 109 109 0
529 20250418 100400 0 109 109 109 109 0
530 20250418 100300 0 109 109 109 109 0
531 20250418 100200 0 109 109 109 109 0
532 20250418 100100 0 109 109 109 109 0
533 20250418 100000 0 109 109 109 109 0
534 20250418 095900 0 109 109 109 109 0
535 20250418 095800 0 109 109 109 109 0
536 20250418 095700 0 109 109 109 109 0
537 20250418 095600 0 109 109 109 109 0
538 20250418 095500 0 109 109 109 109 0
539 20250418 095400 0 109 109 109 109 0
540 20250418 095300 0 109 109 109 109 0
541 20250418 095200 0 109 109 109 109 0
542 20250418 095100 0 109 109 109 109 0
543 20250418 095000 0 109 109 109 109 0
544 20250418 094900 0 109 109 109 109 0
545 20250418 094800 0 109 109 109 109 0
546 20250418 094700 0 109 109 109 109 0
547 20250418 094600 0 109 109 109 109 0
548 20250418 094500 0 109 109 109 109 0
549 20250418 094400 0 109 109 109 109 0
550 20250418 094300 0 109 109 109 109 0
551 20250418 094200 0 109 109 109 109 0
552 20250418 094100 0 109 109 109 109 0
553 20250418 094000 0 109 109 109 109 0
554 20250418 093900 0 109 109 109 109 0
555 20250418 093800 0 109 109 109 109 0
556 20250418 093700 0 109 109 109 109 0
557 20250418 093600 0 109 109 109 109 0
558 20250418 093500 0 109 109 109 109 0
559 20250418 093400 0 109 109 109 109 0
560 20250418 093300 0 109 109 109 109 0
561 20250418 093200 0 109 109 109 109 0
562 20250418 093100 0 109 109 109 109 0
563 20250418 093000 0 109 109 109 109 0
564 20250418 092900 0 109 109 109 109 0
565 20250418 092800 0 109 109 109 109 0
566 20250418 092700 0 109 109 109 109 0
567 20250418 092600 0 109 109 109 109 0
568 20250418 092500 0 109 109 109 109 0
569 20250418 092400 0 109 109 109 109 0
570 20250418 092300 0 109 109 109 109 0
571 20250418 092200 0 109 109 109 109 0
572 20250418 092100 0 109 109 109 109 0
573 20250418 092000 0 109 109 109 109 0
574 20250418 091900 0 109 109 109 109 0
575 20250418 091800 0 109 109 109 109 0
576 20250418 091700 0 109 109 109 109 0
577 20250418 091600 0 109 109 109 109 0
578 20250418 091500 0 109 109 109 109 0
579 20250418 091400 0 109 109 109 109 0
580 20250418 091300 0 109 109 109 109 0
581 20250418 091200 0 109 109 109 109 0
582 20250418 091100 0 109 109 109 109 0
583 20250418 091000 0 109 109 109 109 0
584 20250418 090900 0 109 109 109 109 0
585 20250418 090800 0 109 109 109 109 0
586 20250418 090700 0 109 109 109 109 0
587 20250418 090600 0 109 109 109 109 0
588 20250418 090500 0 109 109 109 109 0
589 20250418 090400 0 109 109 109 109 0
590 20250418 090300 0 109 109 109 109 0
591 20250418 090200 0 109 109 109 109 0
592 20250418 090100 0 109 109 109 109 0
593 20250418 090000 0 109 109 109 109 0

8
023460/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
20250418,160333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250418,150336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250418,140338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250418,130337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250418,120336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250418,110338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250418,100337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250418,090339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250417,160336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250417,150338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250417,140339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,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 160333 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
3 20250418 150336 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
4 20250418 140338 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
5 20250418 130337 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
6 20250418 120336 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
7 20250418 110338 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
8 20250418 100337 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
9 20250418 090339 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
10 20250417 160336 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
11 20250417 150338 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
12 20250417 140339 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N

1
023460/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,37200000,0,4054800000,0.00
20250415,0,37200000,0,4054800000,0.00
20250414,0,37200000,0,4054800000,0.00
20250411,0,37200000,0,4054800000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 37200000 0 4054800000 0.00
3 20250415 0 37200000 0 4054800000 0.00
4 20250414 0 37200000 0 4054800000 0.00
5 20250411 0 37200000 0 4054800000 0.00