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
027970/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,830,825,831,822,29772,24533020,00,0.00,N,2,5,
20250417,825,835,835,810,40063,33055608,00,0.00,N,5,-10,
20250416,835,813,835,808,67296,55351821,00,0.00,N,2,24,
20250415,811,813,815,802,37690,30528958,00,0.00,N,2,2,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 830 825 831 822 29772 24533020 00 0.00 N 2 5
3 20250417 825 835 835 810 40063 33055608 00 0.00 N 5 -10
4 20250416 835 813 835 808 67296 55351821 00 0.00 N 2 24
5 20250415 811 813 815 802 37690 30528958 00 0.00 N 2 2

597
027970/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185500,24512268,830,830,830,830,485
20250418,185400,24512268,830,830,830,830,0
20250418,185300,24512268,830,830,830,830,0
20250418,185200,24512268,830,830,830,830,0
20250418,185100,24512268,830,830,830,830,0
20250418,185000,24512268,830,830,830,830,0
20250418,184900,24512268,830,830,830,830,0
20250418,184800,24512268,830,830,830,830,0
20250418,184700,24512268,830,830,830,830,0
20250418,184600,24512268,830,830,830,830,0
20250418,184500,24512268,830,830,830,830,0
20250418,184400,24512268,830,830,830,830,0
20250418,184300,24512268,830,830,830,830,0
20250418,184200,24512268,830,830,830,830,0
20250418,184100,24512268,830,830,830,830,0
20250418,184000,24512268,830,830,830,830,0
20250418,183900,24512268,830,830,830,830,0
20250418,183800,24512268,830,830,830,830,0
20250418,183700,24512268,830,830,830,830,0
20250418,183600,24512268,830,830,830,830,0
20250418,183500,24512268,830,830,830,830,0
20250418,183400,24512268,830,830,830,830,0
20250418,183300,24512268,830,830,830,830,0
20250418,183200,24512268,830,830,830,830,0
20250418,183100,24512268,830,830,830,830,0
20250418,183000,24512268,830,830,830,830,0
20250418,182900,24512268,830,830,830,830,0
20250418,182800,24512268,830,830,830,830,0
20250418,182700,24512268,830,830,830,830,0
20250418,182600,24512268,830,830,830,830,0
20250418,182500,24512268,830,830,830,830,485
20250418,182400,24512268,830,830,830,830,0
20250418,182300,24512268,830,830,830,830,0
20250418,182200,24512268,830,830,830,830,0
20250418,182100,24512268,830,830,830,830,0
20250418,182000,24512268,830,830,830,830,0
20250418,181900,24512268,830,830,830,830,0
20250418,181800,24512268,830,830,830,830,0
20250418,181700,24512268,830,830,830,830,0
20250418,181600,24512268,830,830,830,830,0
20250418,181500,24512268,830,830,830,830,0
20250418,181400,24512268,830,830,830,830,0
20250418,181300,24512268,830,830,830,830,0
20250418,181200,24512268,830,830,830,830,0
20250418,181100,24512268,830,830,830,830,0
20250418,181000,24512268,830,830,830,830,0
20250418,180900,24512268,830,830,830,830,0
20250418,180800,24512268,830,830,830,830,0
20250418,180700,24512268,830,830,830,830,0
20250418,180600,24512268,830,830,830,830,0
20250418,180500,24512268,830,830,830,830,0
20250418,180400,24512268,830,830,830,830,0
20250418,180300,24512268,830,830,830,830,0
20250418,180200,24512268,830,830,830,830,0
20250418,180100,24512268,830,830,830,830,0
20250418,180000,24512268,830,830,830,830,0
20250418,175900,24512268,830,830,830,830,0
20250418,175800,24512268,830,830,830,830,0
20250418,175700,24512268,830,830,830,830,0
20250418,175600,24512268,830,830,830,830,0
20250418,175500,24512268,830,830,830,830,485
20250418,175400,24512268,830,830,830,830,0
20250418,175300,24512268,830,830,830,830,0
20250418,175200,24512268,830,830,830,830,0
20250418,175100,24512268,830,830,830,830,0
20250418,175000,24512268,830,830,830,830,0
20250418,174900,24512268,830,830,830,830,0
20250418,174800,24512268,830,830,830,830,0
20250418,174700,24512268,830,830,830,830,0
20250418,174600,24512268,830,830,830,830,0
20250418,174500,24512268,830,830,830,830,0
20250418,174400,24512268,830,830,830,830,0
20250418,174300,24512268,830,830,830,830,0
20250418,174200,24512268,830,830,830,830,0
20250418,174100,24512268,830,830,830,830,0
20250418,174000,24512268,830,830,830,830,0
20250418,173900,24512268,830,830,830,830,0
20250418,173800,24512268,830,830,830,830,0
20250418,173700,24512268,830,830,830,830,0
20250418,173600,24512268,830,830,830,830,0
20250418,173500,24512268,830,830,830,830,0
20250418,173400,24512268,830,830,830,830,0
20250418,173300,24512268,830,830,830,830,0
20250418,173200,24512268,830,830,830,830,0
20250418,173100,24512268,830,830,830,830,0
20250418,173000,24512268,830,830,830,830,0
20250418,172900,24512268,830,830,830,830,0
20250418,172800,24512268,830,830,830,830,0
20250418,172700,24512268,830,830,830,830,0
20250418,172600,24512268,830,830,830,830,0
20250418,172500,24512268,830,830,830,830,485
20250418,172400,24512268,830,830,830,830,0
20250418,172300,24512268,830,830,830,830,0
20250418,172200,24512268,830,830,830,830,0
20250418,172100,24512268,830,830,830,830,0
20250418,172000,24512268,830,830,830,830,0
20250418,171900,24512268,830,830,830,830,0
20250418,171800,24512268,830,830,830,830,0
20250418,171700,24512268,830,830,830,830,0
20250418,171600,24512268,830,830,830,830,0
20250418,171500,24512268,830,830,830,830,0
20250418,171400,24512268,830,830,830,830,0
20250418,171300,24512268,830,830,830,830,0
20250418,171200,24512268,830,830,830,830,0
20250418,171100,24512268,830,830,830,830,0
20250418,171000,24512268,830,830,830,830,0
20250418,170900,24512268,830,830,830,830,0
20250418,170800,24512268,830,830,830,830,0
20250418,170700,24512268,830,830,830,830,0
20250418,170600,24512268,830,830,830,830,0
20250418,170500,24512268,830,830,830,830,0
20250418,170400,24512268,830,830,830,830,0
20250418,170300,24512268,830,830,830,830,0
20250418,170200,24512268,830,830,830,830,0
20250418,170100,24512268,830,830,830,830,0
20250418,170000,24512268,830,830,830,830,0
20250418,165900,24512268,830,830,830,830,0
20250418,165800,24512268,830,830,830,830,0
20250418,165700,24512268,830,830,830,830,0
20250418,165600,24512268,830,830,830,830,0
20250418,165500,24512268,830,830,830,830,485
20250418,165400,24512268,830,830,830,830,0
20250418,165300,24512268,830,830,830,830,0
20250418,165200,24512268,830,830,830,830,0
20250418,165100,24512268,830,830,830,830,0
20250418,165000,24512268,830,830,830,830,0
20250418,164900,24512268,830,830,830,830,0
20250418,164800,24512268,830,830,830,830,0
20250418,164700,24512268,830,830,830,830,0
20250418,164600,24512268,830,830,830,830,0
20250418,164500,24512268,830,830,830,830,0
20250418,164400,24512268,830,830,830,830,0
20250418,164300,24512268,830,830,830,830,0
20250418,164200,24512268,830,830,830,830,0
20250418,164100,24512268,830,830,830,830,0
20250418,164000,24512268,830,830,830,830,0
20250418,163900,24512268,830,830,830,830,0
20250418,163800,24512268,830,830,830,830,0
20250418,163700,24512268,830,830,830,830,0
20250418,163600,24512268,830,830,830,830,0
20250418,163500,24512268,830,830,830,830,0
20250418,163400,24512268,830,830,830,830,0
20250418,163300,24512268,830,830,830,830,0
20250418,163200,24512268,830,830,830,830,0
20250418,163100,24512268,830,830,830,830,0
20250418,163000,24512268,830,830,830,830,0
20250418,162900,24512268,830,830,830,830,0
20250418,162800,24512268,830,830,830,830,0
20250418,162700,24512268,830,830,830,830,0
20250418,162600,24512268,830,830,830,830,0
20250418,162500,24512268,830,830,830,830,485
20250418,162400,24512268,830,830,830,830,0
20250418,162300,24512268,830,830,830,830,0
20250418,162200,24512268,830,830,830,830,0
20250418,162100,24512268,830,830,830,830,0
20250418,162000,24512268,830,830,830,830,0
20250418,161900,24512268,830,830,830,830,0
20250418,161800,24512268,830,830,830,830,0
20250418,161700,24512268,830,830,830,830,0
20250418,161600,24512268,830,830,830,830,0
20250418,161500,24512268,830,830,830,830,0
20250418,161400,24512268,830,830,830,830,0
20250418,161300,24512268,830,830,830,830,0
20250418,161200,24512268,830,830,830,830,0
20250418,161100,24512268,830,830,830,830,0
20250418,161000,24512268,830,830,830,830,0
20250418,160900,24512268,830,830,830,830,0
20250418,160800,24512268,830,830,830,830,0
20250418,160700,24512268,830,830,830,830,0
20250418,160600,24512268,830,830,830,830,0
20250418,160500,24512268,830,830,830,830,0
20250418,160400,24512268,830,830,830,830,0
20250418,160300,24512268,830,830,830,830,0
20250418,160200,24512268,830,830,830,830,0
20250418,160100,24512268,830,830,830,830,0
20250418,160000,24512268,830,830,830,830,0
20250418,155900,24512268,830,830,830,830,0
20250418,155800,24512268,830,830,830,830,0
20250418,155700,24512268,830,830,830,830,0
20250418,155600,24512268,830,830,830,830,0
20250418,155500,24512268,830,830,830,830,485
20250418,155400,24512268,830,830,830,830,0
20250418,155300,24512268,830,830,830,830,0
20250418,155200,24512268,830,830,830,830,0
20250418,155100,24512268,830,830,830,830,0
20250418,155000,24512268,830,830,830,830,0
20250418,154900,24512268,830,830,830,830,0
20250418,154800,24512268,830,830,830,830,0
20250418,154700,24512268,830,830,830,830,0
20250418,154600,24512268,830,830,830,830,0
20250418,154500,24512268,830,830,830,830,0
20250418,154400,24512268,830,830,830,830,0
20250418,154300,24512268,830,830,830,830,0
20250418,154200,24512268,830,830,830,830,0
20250418,154100,24512268,830,830,830,830,0
20250418,154000,24512268,830,830,830,830,0
20250418,153900,24512268,830,830,830,830,0
20250418,153800,24512268,830,830,830,830,0
20250418,153700,24512268,830,830,830,830,0
20250418,153600,24512268,830,830,830,830,0
20250418,153500,24512268,830,830,830,830,0
20250418,153400,24512268,830,830,830,830,0
20250418,153300,24512268,830,830,830,830,0
20250418,153200,24512268,830,830,830,830,0
20250418,153100,24512268,830,830,830,830,0
20250418,153000,24512268,830,830,830,830,485
20250418,152900,24109718,830,830,830,830,0
20250418,152800,24109718,830,830,830,830,0
20250418,152700,24109718,830,830,830,830,0
20250418,152600,24109718,830,830,830,830,0
20250418,152500,24109718,830,830,830,830,0
20250418,152400,24109718,830,830,830,830,0
20250418,152300,24109718,830,830,830,830,0
20250418,152200,24109718,830,830,830,830,0
20250418,152100,24109718,830,830,830,830,0
20250418,152000,24109718,830,830,830,830,0
20250418,151900,24109718,830,830,830,830,0
20250418,151800,24109718,830,830,830,830,0
20250418,151700,24109718,830,830,830,830,0
20250418,151600,24109718,830,830,830,830,0
20250418,151500,24109718,830,830,830,830,103
20250418,151400,24024228,830,830,830,830,100
20250418,151300,23941228,830,830,830,830,1
20250418,151200,23940398,830,830,830,830,0
20250418,151100,23940398,830,830,830,830,0
20250418,151000,23940398,830,830,830,830,0
20250418,150900,23940398,830,830,830,830,0
20250418,150800,23940398,830,830,830,830,0
20250418,150700,23940398,830,830,830,830,2
20250418,150600,23938738,830,830,830,830,0
20250418,150500,23938738,830,830,830,830,0
20250418,150400,23938738,830,830,830,830,0
20250418,150300,23938738,830,830,830,830,0
20250418,150200,23938738,830,830,830,830,0
20250418,150100,23938738,830,830,830,830,0
20250418,150000,23938738,830,830,830,830,0
20250418,145900,23938738,830,830,830,830,0
20250418,145800,23938738,830,830,830,830,1
20250418,145700,23937908,829,829,829,829,1
20250418,145600,23937079,828,828,828,828,0
20250418,145500,23937079,828,828,828,828,0
20250418,145400,23937079,828,828,828,828,0
20250418,145300,23937079,828,828,828,828,0
20250418,145200,23937079,828,828,828,828,1
20250418,145100,23936251,828,828,828,828,0
20250418,145000,23936251,828,828,828,828,0
20250418,144900,23936251,828,828,828,828,0
20250418,144800,23936251,828,828,828,828,0
20250418,144700,23936251,828,828,828,828,0
20250418,144600,23936251,828,827,828,827,6
20250418,144500,23931288,825,825,825,825,0
20250418,144400,23931288,825,825,825,825,0
20250418,144300,23931288,825,825,825,825,0
20250418,144200,23931288,825,825,825,825,0
20250418,144100,23931288,825,825,825,825,0
20250418,144000,23931288,825,825,825,825,0
20250418,143900,23931288,825,825,825,825,0
20250418,143800,23931288,825,825,825,825,0
20250418,143700,23931288,825,825,825,825,0
20250418,143600,23931288,825,825,825,825,5
20250418,143500,23927163,825,825,825,825,0
20250418,143400,23927163,825,825,825,825,5
20250418,143300,23923038,828,828,828,828,0
20250418,143200,23923038,828,828,828,828,0
20250418,143100,23923038,828,828,828,828,0
20250418,143000,23923038,828,828,828,828,0
20250418,142900,23923038,828,828,828,828,0
20250418,142800,23923038,828,828,828,828,0
20250418,142700,23923038,828,824,828,823,4079
20250418,142600,20565651,826,826,826,826,0
20250418,142500,20565651,826,826,826,826,0
20250418,142400,20565651,826,826,826,826,0
20250418,142300,20565651,826,826,826,826,0
20250418,142200,20565651,826,826,826,826,0
20250418,142100,20565651,826,826,826,826,0
20250418,142000,20565651,826,826,826,826,0
20250418,141900,20565651,826,826,826,826,0
20250418,141800,20565651,826,826,826,826,0
20250418,141700,20565651,826,826,826,826,0
20250418,141600,20565651,826,826,826,826,0
20250418,141500,20565651,826,826,826,826,0
20250418,141400,20565651,826,826,826,826,0
20250418,141300,20565651,826,826,826,826,0
20250418,141200,20565651,826,826,826,826,600
20250418,141100,20070051,826,826,826,826,0
20250418,141000,20070051,826,826,826,826,0
20250418,140900,20070051,826,826,826,826,0
20250418,140800,20070051,826,826,826,826,0
20250418,140700,20070051,826,826,826,826,0
20250418,140600,20070051,826,826,826,826,0
20250418,140500,20070051,826,826,826,826,0
20250418,140400,20070051,826,826,826,826,180
20250418,140300,19921371,826,826,826,826,0
20250418,140200,19921371,826,825,826,825,90
20250418,140100,19847114,825,825,825,825,0
20250418,140000,19847114,825,825,825,825,0
20250418,135900,19847114,825,825,825,825,0
20250418,135800,19847114,825,825,825,825,0
20250418,135700,19847114,825,825,825,825,0
20250418,135600,19847114,825,825,825,825,0
20250418,135500,19847114,825,825,825,825,2
20250418,135400,19845464,823,823,823,823,0
20250418,135300,19845464,823,823,823,823,100
20250418,135200,19763164,825,825,825,825,0
20250418,135100,19763164,825,825,825,825,0
20250418,135000,19763164,825,825,825,825,0
20250418,134900,19763164,825,825,825,825,0
20250418,134800,19763164,825,825,825,825,0
20250418,134700,19763164,825,825,825,825,0
20250418,134600,19763164,825,825,825,825,0
20250418,134500,19763164,825,825,825,825,0
20250418,134400,19763164,825,825,825,825,0
20250418,134300,19763164,825,825,825,825,0
20250418,134200,19763164,825,825,825,825,0
20250418,134100,19763164,825,825,825,825,0
20250418,134000,19763164,825,825,825,825,0
20250418,133900,19763164,825,825,825,825,2
20250418,133800,19761514,825,825,825,825,0
20250418,133700,19761514,825,825,825,825,0
20250418,133600,19761514,825,825,825,825,0
20250418,133500,19761514,825,825,825,825,0
20250418,133400,19761514,825,825,825,825,0
20250418,133300,19761514,825,825,825,825,0
20250418,133200,19761514,825,825,825,825,0
20250418,133100,19761514,825,825,825,825,0
20250418,133000,19761514,825,825,825,825,0
20250418,132900,19761514,825,825,825,825,0
20250418,132800,19761514,825,825,825,825,0
20250418,132700,19761514,825,825,825,825,0
20250418,132600,19761514,825,825,825,825,12
20250418,132500,19751614,825,825,825,825,0
20250418,132400,19751614,825,825,825,825,0
20250418,132300,19751614,825,825,825,825,0
20250418,132200,19751614,825,825,825,825,0
20250418,132100,19751614,825,825,825,825,0
20250418,132000,19751614,825,825,825,825,0
20250418,131900,19751614,825,825,825,825,0
20250418,131800,19751614,825,825,825,825,0
20250418,131700,19751614,825,825,825,825,0
20250418,131600,19751614,825,825,825,825,0
20250418,131500,19751614,825,825,825,825,0
20250418,131400,19751614,825,825,825,825,0
20250418,131300,19751614,825,825,825,825,0
20250418,131200,19751614,825,825,825,825,0
20250418,131100,19751614,825,825,825,825,0
20250418,131000,19751614,825,825,825,825,0
20250418,130900,19751614,825,825,825,825,0
20250418,130800,19751614,825,825,825,825,0
20250418,130700,19751614,825,825,825,825,0
20250418,130600,19751614,825,825,825,825,0
20250418,130500,19751614,825,825,825,825,0
20250418,130400,19751614,825,825,825,825,2
20250418,130300,19749964,823,823,823,823,0
20250418,130200,19749964,823,823,823,823,0
20250418,130100,19749964,823,823,823,823,2
20250418,130000,19748318,825,825,825,825,0
20250418,125900,19748318,825,825,825,825,0
20250418,125800,19748318,825,825,825,825,0
20250418,125700,19748318,825,825,825,825,1
20250418,125600,19747493,823,823,823,823,0
20250418,125500,19747493,823,823,823,823,0
20250418,125400,19747493,823,824,824,823,120
20250418,125300,19648663,825,825,825,825,0
20250418,125200,19648663,825,825,825,825,0
20250418,125100,19648663,825,825,825,825,0
20250418,125000,19648663,825,825,825,825,0
20250418,124900,19648663,825,825,825,825,0
20250418,124800,19648663,825,825,825,825,0
20250418,124700,19648663,825,825,825,825,0
20250418,124600,19648663,825,825,825,825,0
20250418,124500,19648663,825,825,825,825,0
20250418,124400,19648663,825,825,825,825,0
20250418,124300,19648663,825,825,825,825,0
20250418,124200,19648663,825,825,825,825,0
20250418,124100,19648663,825,825,825,825,0
20250418,124000,19648663,825,825,825,825,0
20250418,123900,19648663,825,825,825,825,0
20250418,123800,19648663,825,825,825,825,0
20250418,123700,19648663,825,825,825,825,0
20250418,123600,19648663,825,825,825,825,0
20250418,123500,19648663,825,825,825,825,0
20250418,123400,19648663,825,825,825,825,0
20250418,123300,19648663,825,825,825,825,0
20250418,123200,19648663,825,825,825,825,0
20250418,123100,19648663,825,825,825,825,0
20250418,123000,19648663,825,825,825,825,0
20250418,122900,19648663,825,825,825,825,0
20250418,122800,19648663,825,825,825,825,0
20250418,122700,19648663,825,825,825,825,0
20250418,122600,19648663,825,825,825,825,0
20250418,122500,19648663,825,825,825,825,0
20250418,122400,19648663,825,825,825,825,0
20250418,122300,19648663,825,825,825,825,0
20250418,122200,19648663,825,825,825,825,1
20250418,122100,19647838,825,825,825,825,0
20250418,122000,19647838,825,825,825,825,0
20250418,121900,19647838,825,825,825,825,4
20250418,121800,19644538,825,825,825,825,0
20250418,121700,19644538,825,825,825,825,0
20250418,121600,19644538,825,825,825,825,0
20250418,121500,19644538,825,825,825,825,0
20250418,121400,19644538,825,825,825,825,1
20250418,121300,19643713,822,822,822,822,216
20250418,121200,19466161,822,822,822,822,1
20250418,121100,19465339,822,822,822,822,0
20250418,121000,19465339,822,822,822,822,0
20250418,120900,19465339,822,822,822,822,3000
20250418,120800,16999339,822,822,822,822,982
20250418,120700,16192135,823,823,823,823,0
20250418,120600,16192135,823,823,823,823,0
20250418,120500,16192135,823,823,823,823,0
20250418,120400,16192135,823,823,823,823,0
20250418,120300,16192135,823,823,823,823,0
20250418,120200,16192135,823,823,823,823,2001
20250418,120100,14545312,823,823,823,823,0
20250418,120000,14545312,823,823,823,823,0
20250418,115900,14545312,823,824,824,823,2295
20250418,115800,12656396,825,825,825,825,0
20250418,115700,12656396,825,825,825,825,0
20250418,115600,12656396,825,825,825,825,0
20250418,115500,12656396,825,825,825,825,0
20250418,115400,12656396,825,825,825,825,0
20250418,115300,12656396,825,825,825,825,0
20250418,115200,12656396,825,825,825,825,0
20250418,115100,12656396,825,825,825,825,0
20250418,115000,12656396,825,825,825,825,0
20250418,114900,12656396,825,825,825,825,0
20250418,114800,12656396,825,825,825,825,0
20250418,114700,12656396,825,825,825,825,0
20250418,114600,12656396,825,825,825,825,0
20250418,114500,12656396,825,825,825,825,0
20250418,114400,12656396,825,825,825,825,0
20250418,114300,12656396,825,825,825,825,530
20250418,114200,12219146,825,825,825,825,13
20250418,114100,12208421,825,825,825,825,18
20250418,114000,12193571,825,825,825,825,0
20250418,113900,12193571,825,825,825,825,10
20250418,113800,12185321,825,825,825,825,0
20250418,113700,12185321,825,825,825,825,0
20250418,113600,12185321,825,825,825,825,10
20250418,113500,12177071,825,825,825,825,0
20250418,113400,12177071,825,825,825,825,0
20250418,113300,12177071,825,825,825,825,0
20250418,113200,12177071,825,825,825,825,0
20250418,113100,12177071,825,825,825,825,0
20250418,113000,12177071,825,825,825,825,0
20250418,112900,12177071,825,825,825,825,0
20250418,112800,12177071,825,825,825,825,100
20250418,112700,12094571,825,825,825,825,0
20250418,112600,12094571,825,825,825,825,0
20250418,112500,12094571,825,825,825,825,0
20250418,112400,12094571,825,825,825,825,0
20250418,112300,12094571,825,825,825,825,0
20250418,112200,12094571,825,825,825,825,0
20250418,112100,12094571,825,825,825,825,1
20250418,112000,12093746,826,826,826,826,0
20250418,111900,12093746,826,826,826,826,0
20250418,111800,12093746,826,826,826,826,0
20250418,111700,12093746,826,826,826,826,0
20250418,111600,12093746,826,826,826,826,0
20250418,111500,12093746,826,826,826,826,2
20250418,111400,12092094,826,826,826,826,0
20250418,111300,12092094,826,826,826,826,1
20250418,111200,12091268,824,824,824,824,0
20250418,111100,12091268,824,824,824,824,30
20250418,111000,12066548,824,824,824,824,0
20250418,110900,12066548,824,824,824,824,500
20250418,110800,11654548,824,824,824,824,0
20250418,110700,11654548,824,824,824,824,0
20250418,110600,11654548,824,824,824,824,0
20250418,110500,11654548,824,824,824,824,0
20250418,110400,11654548,824,824,824,824,1800
20250418,110300,10171348,824,824,824,824,0
20250418,110200,10171348,824,824,824,824,0
20250418,110100,10171348,824,824,824,824,0
20250418,110000,10171348,824,824,824,824,0
20250418,105900,10171348,824,824,824,824,0
20250418,105800,10171348,824,824,824,824,0
20250418,105700,10171348,824,824,824,824,0
20250418,105600,10171348,824,824,824,824,1
20250418,105500,10170524,822,822,822,822,0
20250418,105400,10170524,822,822,822,822,0
20250418,105300,10170524,822,822,822,822,0
20250418,105200,10170524,822,822,822,822,40
20250418,105100,10137644,824,824,824,824,0
20250418,105000,10137644,824,824,824,824,1
20250418,104900,10136820,823,823,823,823,0
20250418,104800,10136820,823,823,823,823,0
20250418,104700,10136820,823,823,823,823,0
20250418,104600,10136820,823,823,823,823,0
20250418,104500,10136820,823,823,823,823,0
20250418,104400,10136820,823,823,823,823,0
20250418,104300,10136820,823,823,823,823,32
20250418,104200,10110484,823,823,823,823,0
20250418,104100,10110484,823,823,823,823,0
20250418,104000,10110484,823,823,823,823,0
20250418,103900,10110484,823,823,823,823,0
20250418,103800,10110484,823,823,823,823,0
20250418,103700,10110484,823,823,823,823,1
20250418,103600,10109661,823,823,823,823,0
20250418,103500,10109661,823,823,823,823,0
20250418,103400,10109661,823,823,823,823,1
20250418,103300,10108838,822,822,822,822,421
20250418,103200,9762776,823,823,823,823,0
20250418,103100,9762776,823,824,824,823,84
20250418,103000,9693639,824,825,825,824,2668
20250418,102900,7495206,826,826,826,826,10
20250418,102800,7486946,826,826,826,826,0
20250418,102700,7486946,826,826,826,826,0
20250418,102600,7486946,826,826,826,826,0
20250418,102500,7486946,826,826,826,826,0
20250418,102400,7486946,826,826,826,826,1
20250418,102300,7486120,826,826,826,826,0
20250418,102200,7486120,826,826,826,826,0
20250418,102100,7486120,826,826,826,826,0
20250418,102000,7486120,826,826,826,826,0
20250418,101900,7486120,826,826,826,826,0
20250418,101800,7486120,826,826,826,826,0
20250418,101700,7486120,826,826,826,826,0
20250418,101600,7486120,826,826,826,826,0
20250418,101500,7486120,826,826,826,826,0
20250418,101400,7486120,826,826,826,826,0
20250418,101300,7486120,826,826,826,826,0
20250418,101200,7486120,826,826,826,826,0
20250418,101100,7486120,826,826,826,826,1
20250418,101000,7485294,824,825,825,824,106
20250418,100900,7397949,826,826,826,826,0
20250418,100800,7397949,826,826,826,826,1
20250418,100700,7397123,826,826,826,826,0
20250418,100600,7397123,826,826,826,826,0
20250418,100500,7397123,826,826,826,826,0
20250418,100400,7397123,826,824,826,824,894
20250418,100300,6660465,824,824,824,824,0
20250418,100200,6660465,824,824,824,824,0
20250418,100100,6660465,824,824,824,824,0
20250418,100000,6660465,824,825,825,824,4107
20250418,095900,3276137,826,827,827,826,2688
20250418,095800,1055811,827,827,827,827,5
20250418,095700,1051676,829,829,829,829,0
20250418,095600,1051676,829,829,829,829,0
20250418,095500,1051676,829,829,829,829,0
20250418,095400,1051676,829,829,829,829,1
20250418,095300,1050847,827,827,827,827,0
20250418,095200,1050847,827,827,827,827,0
20250418,095100,1050847,827,827,827,827,10
20250418,095000,1042577,827,827,827,827,0
20250418,094900,1042577,827,827,827,827,100
20250418,094800,959877,830,830,830,830,0
20250418,094700,959877,830,830,830,830,0
20250418,094600,959877,830,830,830,830,0
20250418,094500,959877,830,830,830,830,0
20250418,094400,959877,830,830,830,830,0
20250418,094300,959877,830,830,830,830,0
20250418,094200,959877,830,830,830,830,1
20250418,094100,959047,828,829,829,828,30
20250418,094000,934206,830,830,830,830,0
20250418,093900,934206,830,830,830,830,0
20250418,093800,934206,830,830,831,830,5
20250418,093700,930054,830,831,831,828,202
20250418,093600,762793,828,828,828,828,100
20250418,093500,679993,831,831,831,831,0
20250418,093400,679993,831,831,831,831,0
20250418,093300,679993,831,831,831,831,0
20250418,093200,679993,831,831,831,831,0
20250418,093100,679993,831,831,831,831,1
20250418,093000,679162,831,831,831,831,1
20250418,092900,678331,828,829,829,828,190
20250418,092800,520881,830,830,830,830,0
20250418,092700,520881,830,829,830,829,14
20250418,092600,509274,828,828,828,828,0
20250418,092500,509274,828,828,828,828,0
20250418,092400,509274,828,828,828,828,0
20250418,092300,509274,828,828,828,828,0
20250418,092200,509274,828,829,829,828,100
20250418,092100,426473,831,831,831,831,0
20250418,092000,426473,831,831,831,831,0
20250418,091900,426473,831,831,831,831,0
20250418,091800,426473,831,830,831,830,5
20250418,091700,422322,831,831,831,831,0
20250418,091600,422322,831,831,831,831,0
20250418,091500,422322,831,831,831,831,0
20250418,091400,422322,831,831,831,831,0
20250418,091300,422322,831,830,831,830,100
20250418,091200,339228,831,831,831,831,0
20250418,091100,339228,831,831,831,831,0
20250418,091000,339228,831,831,831,831,0
20250418,090900,339228,831,831,831,831,0
20250418,090800,339228,831,831,831,831,0
20250418,090700,339228,831,831,831,831,1
20250418,090600,338397,830,830,830,830,200
20250418,090500,172397,830,830,830,830,100
20250418,090400,89397,831,831,831,831,0
20250418,090300,89397,831,829,831,829,50
20250418,090200,47854,829,829,829,829,1
20250418,090100,47025,825,825,825,825,0
20250418,090000,47025,825,825,825,825,57
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185500 24512268 830 830 830 830 485
3 20250418 185400 24512268 830 830 830 830 0
4 20250418 185300 24512268 830 830 830 830 0
5 20250418 185200 24512268 830 830 830 830 0
6 20250418 185100 24512268 830 830 830 830 0
7 20250418 185000 24512268 830 830 830 830 0
8 20250418 184900 24512268 830 830 830 830 0
9 20250418 184800 24512268 830 830 830 830 0
10 20250418 184700 24512268 830 830 830 830 0
11 20250418 184600 24512268 830 830 830 830 0
12 20250418 184500 24512268 830 830 830 830 0
13 20250418 184400 24512268 830 830 830 830 0
14 20250418 184300 24512268 830 830 830 830 0
15 20250418 184200 24512268 830 830 830 830 0
16 20250418 184100 24512268 830 830 830 830 0
17 20250418 184000 24512268 830 830 830 830 0
18 20250418 183900 24512268 830 830 830 830 0
19 20250418 183800 24512268 830 830 830 830 0
20 20250418 183700 24512268 830 830 830 830 0
21 20250418 183600 24512268 830 830 830 830 0
22 20250418 183500 24512268 830 830 830 830 0
23 20250418 183400 24512268 830 830 830 830 0
24 20250418 183300 24512268 830 830 830 830 0
25 20250418 183200 24512268 830 830 830 830 0
26 20250418 183100 24512268 830 830 830 830 0
27 20250418 183000 24512268 830 830 830 830 0
28 20250418 182900 24512268 830 830 830 830 0
29 20250418 182800 24512268 830 830 830 830 0
30 20250418 182700 24512268 830 830 830 830 0
31 20250418 182600 24512268 830 830 830 830 0
32 20250418 182500 24512268 830 830 830 830 485
33 20250418 182400 24512268 830 830 830 830 0
34 20250418 182300 24512268 830 830 830 830 0
35 20250418 182200 24512268 830 830 830 830 0
36 20250418 182100 24512268 830 830 830 830 0
37 20250418 182000 24512268 830 830 830 830 0
38 20250418 181900 24512268 830 830 830 830 0
39 20250418 181800 24512268 830 830 830 830 0
40 20250418 181700 24512268 830 830 830 830 0
41 20250418 181600 24512268 830 830 830 830 0
42 20250418 181500 24512268 830 830 830 830 0
43 20250418 181400 24512268 830 830 830 830 0
44 20250418 181300 24512268 830 830 830 830 0
45 20250418 181200 24512268 830 830 830 830 0
46 20250418 181100 24512268 830 830 830 830 0
47 20250418 181000 24512268 830 830 830 830 0
48 20250418 180900 24512268 830 830 830 830 0
49 20250418 180800 24512268 830 830 830 830 0
50 20250418 180700 24512268 830 830 830 830 0
51 20250418 180600 24512268 830 830 830 830 0
52 20250418 180500 24512268 830 830 830 830 0
53 20250418 180400 24512268 830 830 830 830 0
54 20250418 180300 24512268 830 830 830 830 0
55 20250418 180200 24512268 830 830 830 830 0
56 20250418 180100 24512268 830 830 830 830 0
57 20250418 180000 24512268 830 830 830 830 0
58 20250418 175900 24512268 830 830 830 830 0
59 20250418 175800 24512268 830 830 830 830 0
60 20250418 175700 24512268 830 830 830 830 0
61 20250418 175600 24512268 830 830 830 830 0
62 20250418 175500 24512268 830 830 830 830 485
63 20250418 175400 24512268 830 830 830 830 0
64 20250418 175300 24512268 830 830 830 830 0
65 20250418 175200 24512268 830 830 830 830 0
66 20250418 175100 24512268 830 830 830 830 0
67 20250418 175000 24512268 830 830 830 830 0
68 20250418 174900 24512268 830 830 830 830 0
69 20250418 174800 24512268 830 830 830 830 0
70 20250418 174700 24512268 830 830 830 830 0
71 20250418 174600 24512268 830 830 830 830 0
72 20250418 174500 24512268 830 830 830 830 0
73 20250418 174400 24512268 830 830 830 830 0
74 20250418 174300 24512268 830 830 830 830 0
75 20250418 174200 24512268 830 830 830 830 0
76 20250418 174100 24512268 830 830 830 830 0
77 20250418 174000 24512268 830 830 830 830 0
78 20250418 173900 24512268 830 830 830 830 0
79 20250418 173800 24512268 830 830 830 830 0
80 20250418 173700 24512268 830 830 830 830 0
81 20250418 173600 24512268 830 830 830 830 0
82 20250418 173500 24512268 830 830 830 830 0
83 20250418 173400 24512268 830 830 830 830 0
84 20250418 173300 24512268 830 830 830 830 0
85 20250418 173200 24512268 830 830 830 830 0
86 20250418 173100 24512268 830 830 830 830 0
87 20250418 173000 24512268 830 830 830 830 0
88 20250418 172900 24512268 830 830 830 830 0
89 20250418 172800 24512268 830 830 830 830 0
90 20250418 172700 24512268 830 830 830 830 0
91 20250418 172600 24512268 830 830 830 830 0
92 20250418 172500 24512268 830 830 830 830 485
93 20250418 172400 24512268 830 830 830 830 0
94 20250418 172300 24512268 830 830 830 830 0
95 20250418 172200 24512268 830 830 830 830 0
96 20250418 172100 24512268 830 830 830 830 0
97 20250418 172000 24512268 830 830 830 830 0
98 20250418 171900 24512268 830 830 830 830 0
99 20250418 171800 24512268 830 830 830 830 0
100 20250418 171700 24512268 830 830 830 830 0
101 20250418 171600 24512268 830 830 830 830 0
102 20250418 171500 24512268 830 830 830 830 0
103 20250418 171400 24512268 830 830 830 830 0
104 20250418 171300 24512268 830 830 830 830 0
105 20250418 171200 24512268 830 830 830 830 0
106 20250418 171100 24512268 830 830 830 830 0
107 20250418 171000 24512268 830 830 830 830 0
108 20250418 170900 24512268 830 830 830 830 0
109 20250418 170800 24512268 830 830 830 830 0
110 20250418 170700 24512268 830 830 830 830 0
111 20250418 170600 24512268 830 830 830 830 0
112 20250418 170500 24512268 830 830 830 830 0
113 20250418 170400 24512268 830 830 830 830 0
114 20250418 170300 24512268 830 830 830 830 0
115 20250418 170200 24512268 830 830 830 830 0
116 20250418 170100 24512268 830 830 830 830 0
117 20250418 170000 24512268 830 830 830 830 0
118 20250418 165900 24512268 830 830 830 830 0
119 20250418 165800 24512268 830 830 830 830 0
120 20250418 165700 24512268 830 830 830 830 0
121 20250418 165600 24512268 830 830 830 830 0
122 20250418 165500 24512268 830 830 830 830 485
123 20250418 165400 24512268 830 830 830 830 0
124 20250418 165300 24512268 830 830 830 830 0
125 20250418 165200 24512268 830 830 830 830 0
126 20250418 165100 24512268 830 830 830 830 0
127 20250418 165000 24512268 830 830 830 830 0
128 20250418 164900 24512268 830 830 830 830 0
129 20250418 164800 24512268 830 830 830 830 0
130 20250418 164700 24512268 830 830 830 830 0
131 20250418 164600 24512268 830 830 830 830 0
132 20250418 164500 24512268 830 830 830 830 0
133 20250418 164400 24512268 830 830 830 830 0
134 20250418 164300 24512268 830 830 830 830 0
135 20250418 164200 24512268 830 830 830 830 0
136 20250418 164100 24512268 830 830 830 830 0
137 20250418 164000 24512268 830 830 830 830 0
138 20250418 163900 24512268 830 830 830 830 0
139 20250418 163800 24512268 830 830 830 830 0
140 20250418 163700 24512268 830 830 830 830 0
141 20250418 163600 24512268 830 830 830 830 0
142 20250418 163500 24512268 830 830 830 830 0
143 20250418 163400 24512268 830 830 830 830 0
144 20250418 163300 24512268 830 830 830 830 0
145 20250418 163200 24512268 830 830 830 830 0
146 20250418 163100 24512268 830 830 830 830 0
147 20250418 163000 24512268 830 830 830 830 0
148 20250418 162900 24512268 830 830 830 830 0
149 20250418 162800 24512268 830 830 830 830 0
150 20250418 162700 24512268 830 830 830 830 0
151 20250418 162600 24512268 830 830 830 830 0
152 20250418 162500 24512268 830 830 830 830 485
153 20250418 162400 24512268 830 830 830 830 0
154 20250418 162300 24512268 830 830 830 830 0
155 20250418 162200 24512268 830 830 830 830 0
156 20250418 162100 24512268 830 830 830 830 0
157 20250418 162000 24512268 830 830 830 830 0
158 20250418 161900 24512268 830 830 830 830 0
159 20250418 161800 24512268 830 830 830 830 0
160 20250418 161700 24512268 830 830 830 830 0
161 20250418 161600 24512268 830 830 830 830 0
162 20250418 161500 24512268 830 830 830 830 0
163 20250418 161400 24512268 830 830 830 830 0
164 20250418 161300 24512268 830 830 830 830 0
165 20250418 161200 24512268 830 830 830 830 0
166 20250418 161100 24512268 830 830 830 830 0
167 20250418 161000 24512268 830 830 830 830 0
168 20250418 160900 24512268 830 830 830 830 0
169 20250418 160800 24512268 830 830 830 830 0
170 20250418 160700 24512268 830 830 830 830 0
171 20250418 160600 24512268 830 830 830 830 0
172 20250418 160500 24512268 830 830 830 830 0
173 20250418 160400 24512268 830 830 830 830 0
174 20250418 160300 24512268 830 830 830 830 0
175 20250418 160200 24512268 830 830 830 830 0
176 20250418 160100 24512268 830 830 830 830 0
177 20250418 160000 24512268 830 830 830 830 0
178 20250418 155900 24512268 830 830 830 830 0
179 20250418 155800 24512268 830 830 830 830 0
180 20250418 155700 24512268 830 830 830 830 0
181 20250418 155600 24512268 830 830 830 830 0
182 20250418 155500 24512268 830 830 830 830 485
183 20250418 155400 24512268 830 830 830 830 0
184 20250418 155300 24512268 830 830 830 830 0
185 20250418 155200 24512268 830 830 830 830 0
186 20250418 155100 24512268 830 830 830 830 0
187 20250418 155000 24512268 830 830 830 830 0
188 20250418 154900 24512268 830 830 830 830 0
189 20250418 154800 24512268 830 830 830 830 0
190 20250418 154700 24512268 830 830 830 830 0
191 20250418 154600 24512268 830 830 830 830 0
192 20250418 154500 24512268 830 830 830 830 0
193 20250418 154400 24512268 830 830 830 830 0
194 20250418 154300 24512268 830 830 830 830 0
195 20250418 154200 24512268 830 830 830 830 0
196 20250418 154100 24512268 830 830 830 830 0
197 20250418 154000 24512268 830 830 830 830 0
198 20250418 153900 24512268 830 830 830 830 0
199 20250418 153800 24512268 830 830 830 830 0
200 20250418 153700 24512268 830 830 830 830 0
201 20250418 153600 24512268 830 830 830 830 0
202 20250418 153500 24512268 830 830 830 830 0
203 20250418 153400 24512268 830 830 830 830 0
204 20250418 153300 24512268 830 830 830 830 0
205 20250418 153200 24512268 830 830 830 830 0
206 20250418 153100 24512268 830 830 830 830 0
207 20250418 153000 24512268 830 830 830 830 485
208 20250418 152900 24109718 830 830 830 830 0
209 20250418 152800 24109718 830 830 830 830 0
210 20250418 152700 24109718 830 830 830 830 0
211 20250418 152600 24109718 830 830 830 830 0
212 20250418 152500 24109718 830 830 830 830 0
213 20250418 152400 24109718 830 830 830 830 0
214 20250418 152300 24109718 830 830 830 830 0
215 20250418 152200 24109718 830 830 830 830 0
216 20250418 152100 24109718 830 830 830 830 0
217 20250418 152000 24109718 830 830 830 830 0
218 20250418 151900 24109718 830 830 830 830 0
219 20250418 151800 24109718 830 830 830 830 0
220 20250418 151700 24109718 830 830 830 830 0
221 20250418 151600 24109718 830 830 830 830 0
222 20250418 151500 24109718 830 830 830 830 103
223 20250418 151400 24024228 830 830 830 830 100
224 20250418 151300 23941228 830 830 830 830 1
225 20250418 151200 23940398 830 830 830 830 0
226 20250418 151100 23940398 830 830 830 830 0
227 20250418 151000 23940398 830 830 830 830 0
228 20250418 150900 23940398 830 830 830 830 0
229 20250418 150800 23940398 830 830 830 830 0
230 20250418 150700 23940398 830 830 830 830 2
231 20250418 150600 23938738 830 830 830 830 0
232 20250418 150500 23938738 830 830 830 830 0
233 20250418 150400 23938738 830 830 830 830 0
234 20250418 150300 23938738 830 830 830 830 0
235 20250418 150200 23938738 830 830 830 830 0
236 20250418 150100 23938738 830 830 830 830 0
237 20250418 150000 23938738 830 830 830 830 0
238 20250418 145900 23938738 830 830 830 830 0
239 20250418 145800 23938738 830 830 830 830 1
240 20250418 145700 23937908 829 829 829 829 1
241 20250418 145600 23937079 828 828 828 828 0
242 20250418 145500 23937079 828 828 828 828 0
243 20250418 145400 23937079 828 828 828 828 0
244 20250418 145300 23937079 828 828 828 828 0
245 20250418 145200 23937079 828 828 828 828 1
246 20250418 145100 23936251 828 828 828 828 0
247 20250418 145000 23936251 828 828 828 828 0
248 20250418 144900 23936251 828 828 828 828 0
249 20250418 144800 23936251 828 828 828 828 0
250 20250418 144700 23936251 828 828 828 828 0
251 20250418 144600 23936251 828 827 828 827 6
252 20250418 144500 23931288 825 825 825 825 0
253 20250418 144400 23931288 825 825 825 825 0
254 20250418 144300 23931288 825 825 825 825 0
255 20250418 144200 23931288 825 825 825 825 0
256 20250418 144100 23931288 825 825 825 825 0
257 20250418 144000 23931288 825 825 825 825 0
258 20250418 143900 23931288 825 825 825 825 0
259 20250418 143800 23931288 825 825 825 825 0
260 20250418 143700 23931288 825 825 825 825 0
261 20250418 143600 23931288 825 825 825 825 5
262 20250418 143500 23927163 825 825 825 825 0
263 20250418 143400 23927163 825 825 825 825 5
264 20250418 143300 23923038 828 828 828 828 0
265 20250418 143200 23923038 828 828 828 828 0
266 20250418 143100 23923038 828 828 828 828 0
267 20250418 143000 23923038 828 828 828 828 0
268 20250418 142900 23923038 828 828 828 828 0
269 20250418 142800 23923038 828 828 828 828 0
270 20250418 142700 23923038 828 824 828 823 4079
271 20250418 142600 20565651 826 826 826 826 0
272 20250418 142500 20565651 826 826 826 826 0
273 20250418 142400 20565651 826 826 826 826 0
274 20250418 142300 20565651 826 826 826 826 0
275 20250418 142200 20565651 826 826 826 826 0
276 20250418 142100 20565651 826 826 826 826 0
277 20250418 142000 20565651 826 826 826 826 0
278 20250418 141900 20565651 826 826 826 826 0
279 20250418 141800 20565651 826 826 826 826 0
280 20250418 141700 20565651 826 826 826 826 0
281 20250418 141600 20565651 826 826 826 826 0
282 20250418 141500 20565651 826 826 826 826 0
283 20250418 141400 20565651 826 826 826 826 0
284 20250418 141300 20565651 826 826 826 826 0
285 20250418 141200 20565651 826 826 826 826 600
286 20250418 141100 20070051 826 826 826 826 0
287 20250418 141000 20070051 826 826 826 826 0
288 20250418 140900 20070051 826 826 826 826 0
289 20250418 140800 20070051 826 826 826 826 0
290 20250418 140700 20070051 826 826 826 826 0
291 20250418 140600 20070051 826 826 826 826 0
292 20250418 140500 20070051 826 826 826 826 0
293 20250418 140400 20070051 826 826 826 826 180
294 20250418 140300 19921371 826 826 826 826 0
295 20250418 140200 19921371 826 825 826 825 90
296 20250418 140100 19847114 825 825 825 825 0
297 20250418 140000 19847114 825 825 825 825 0
298 20250418 135900 19847114 825 825 825 825 0
299 20250418 135800 19847114 825 825 825 825 0
300 20250418 135700 19847114 825 825 825 825 0
301 20250418 135600 19847114 825 825 825 825 0
302 20250418 135500 19847114 825 825 825 825 2
303 20250418 135400 19845464 823 823 823 823 0
304 20250418 135300 19845464 823 823 823 823 100
305 20250418 135200 19763164 825 825 825 825 0
306 20250418 135100 19763164 825 825 825 825 0
307 20250418 135000 19763164 825 825 825 825 0
308 20250418 134900 19763164 825 825 825 825 0
309 20250418 134800 19763164 825 825 825 825 0
310 20250418 134700 19763164 825 825 825 825 0
311 20250418 134600 19763164 825 825 825 825 0
312 20250418 134500 19763164 825 825 825 825 0
313 20250418 134400 19763164 825 825 825 825 0
314 20250418 134300 19763164 825 825 825 825 0
315 20250418 134200 19763164 825 825 825 825 0
316 20250418 134100 19763164 825 825 825 825 0
317 20250418 134000 19763164 825 825 825 825 0
318 20250418 133900 19763164 825 825 825 825 2
319 20250418 133800 19761514 825 825 825 825 0
320 20250418 133700 19761514 825 825 825 825 0
321 20250418 133600 19761514 825 825 825 825 0
322 20250418 133500 19761514 825 825 825 825 0
323 20250418 133400 19761514 825 825 825 825 0
324 20250418 133300 19761514 825 825 825 825 0
325 20250418 133200 19761514 825 825 825 825 0
326 20250418 133100 19761514 825 825 825 825 0
327 20250418 133000 19761514 825 825 825 825 0
328 20250418 132900 19761514 825 825 825 825 0
329 20250418 132800 19761514 825 825 825 825 0
330 20250418 132700 19761514 825 825 825 825 0
331 20250418 132600 19761514 825 825 825 825 12
332 20250418 132500 19751614 825 825 825 825 0
333 20250418 132400 19751614 825 825 825 825 0
334 20250418 132300 19751614 825 825 825 825 0
335 20250418 132200 19751614 825 825 825 825 0
336 20250418 132100 19751614 825 825 825 825 0
337 20250418 132000 19751614 825 825 825 825 0
338 20250418 131900 19751614 825 825 825 825 0
339 20250418 131800 19751614 825 825 825 825 0
340 20250418 131700 19751614 825 825 825 825 0
341 20250418 131600 19751614 825 825 825 825 0
342 20250418 131500 19751614 825 825 825 825 0
343 20250418 131400 19751614 825 825 825 825 0
344 20250418 131300 19751614 825 825 825 825 0
345 20250418 131200 19751614 825 825 825 825 0
346 20250418 131100 19751614 825 825 825 825 0
347 20250418 131000 19751614 825 825 825 825 0
348 20250418 130900 19751614 825 825 825 825 0
349 20250418 130800 19751614 825 825 825 825 0
350 20250418 130700 19751614 825 825 825 825 0
351 20250418 130600 19751614 825 825 825 825 0
352 20250418 130500 19751614 825 825 825 825 0
353 20250418 130400 19751614 825 825 825 825 2
354 20250418 130300 19749964 823 823 823 823 0
355 20250418 130200 19749964 823 823 823 823 0
356 20250418 130100 19749964 823 823 823 823 2
357 20250418 130000 19748318 825 825 825 825 0
358 20250418 125900 19748318 825 825 825 825 0
359 20250418 125800 19748318 825 825 825 825 0
360 20250418 125700 19748318 825 825 825 825 1
361 20250418 125600 19747493 823 823 823 823 0
362 20250418 125500 19747493 823 823 823 823 0
363 20250418 125400 19747493 823 824 824 823 120
364 20250418 125300 19648663 825 825 825 825 0
365 20250418 125200 19648663 825 825 825 825 0
366 20250418 125100 19648663 825 825 825 825 0
367 20250418 125000 19648663 825 825 825 825 0
368 20250418 124900 19648663 825 825 825 825 0
369 20250418 124800 19648663 825 825 825 825 0
370 20250418 124700 19648663 825 825 825 825 0
371 20250418 124600 19648663 825 825 825 825 0
372 20250418 124500 19648663 825 825 825 825 0
373 20250418 124400 19648663 825 825 825 825 0
374 20250418 124300 19648663 825 825 825 825 0
375 20250418 124200 19648663 825 825 825 825 0
376 20250418 124100 19648663 825 825 825 825 0
377 20250418 124000 19648663 825 825 825 825 0
378 20250418 123900 19648663 825 825 825 825 0
379 20250418 123800 19648663 825 825 825 825 0
380 20250418 123700 19648663 825 825 825 825 0
381 20250418 123600 19648663 825 825 825 825 0
382 20250418 123500 19648663 825 825 825 825 0
383 20250418 123400 19648663 825 825 825 825 0
384 20250418 123300 19648663 825 825 825 825 0
385 20250418 123200 19648663 825 825 825 825 0
386 20250418 123100 19648663 825 825 825 825 0
387 20250418 123000 19648663 825 825 825 825 0
388 20250418 122900 19648663 825 825 825 825 0
389 20250418 122800 19648663 825 825 825 825 0
390 20250418 122700 19648663 825 825 825 825 0
391 20250418 122600 19648663 825 825 825 825 0
392 20250418 122500 19648663 825 825 825 825 0
393 20250418 122400 19648663 825 825 825 825 0
394 20250418 122300 19648663 825 825 825 825 0
395 20250418 122200 19648663 825 825 825 825 1
396 20250418 122100 19647838 825 825 825 825 0
397 20250418 122000 19647838 825 825 825 825 0
398 20250418 121900 19647838 825 825 825 825 4
399 20250418 121800 19644538 825 825 825 825 0
400 20250418 121700 19644538 825 825 825 825 0
401 20250418 121600 19644538 825 825 825 825 0
402 20250418 121500 19644538 825 825 825 825 0
403 20250418 121400 19644538 825 825 825 825 1
404 20250418 121300 19643713 822 822 822 822 216
405 20250418 121200 19466161 822 822 822 822 1
406 20250418 121100 19465339 822 822 822 822 0
407 20250418 121000 19465339 822 822 822 822 0
408 20250418 120900 19465339 822 822 822 822 3000
409 20250418 120800 16999339 822 822 822 822 982
410 20250418 120700 16192135 823 823 823 823 0
411 20250418 120600 16192135 823 823 823 823 0
412 20250418 120500 16192135 823 823 823 823 0
413 20250418 120400 16192135 823 823 823 823 0
414 20250418 120300 16192135 823 823 823 823 0
415 20250418 120200 16192135 823 823 823 823 2001
416 20250418 120100 14545312 823 823 823 823 0
417 20250418 120000 14545312 823 823 823 823 0
418 20250418 115900 14545312 823 824 824 823 2295
419 20250418 115800 12656396 825 825 825 825 0
420 20250418 115700 12656396 825 825 825 825 0
421 20250418 115600 12656396 825 825 825 825 0
422 20250418 115500 12656396 825 825 825 825 0
423 20250418 115400 12656396 825 825 825 825 0
424 20250418 115300 12656396 825 825 825 825 0
425 20250418 115200 12656396 825 825 825 825 0
426 20250418 115100 12656396 825 825 825 825 0
427 20250418 115000 12656396 825 825 825 825 0
428 20250418 114900 12656396 825 825 825 825 0
429 20250418 114800 12656396 825 825 825 825 0
430 20250418 114700 12656396 825 825 825 825 0
431 20250418 114600 12656396 825 825 825 825 0
432 20250418 114500 12656396 825 825 825 825 0
433 20250418 114400 12656396 825 825 825 825 0
434 20250418 114300 12656396 825 825 825 825 530
435 20250418 114200 12219146 825 825 825 825 13
436 20250418 114100 12208421 825 825 825 825 18
437 20250418 114000 12193571 825 825 825 825 0
438 20250418 113900 12193571 825 825 825 825 10
439 20250418 113800 12185321 825 825 825 825 0
440 20250418 113700 12185321 825 825 825 825 0
441 20250418 113600 12185321 825 825 825 825 10
442 20250418 113500 12177071 825 825 825 825 0
443 20250418 113400 12177071 825 825 825 825 0
444 20250418 113300 12177071 825 825 825 825 0
445 20250418 113200 12177071 825 825 825 825 0
446 20250418 113100 12177071 825 825 825 825 0
447 20250418 113000 12177071 825 825 825 825 0
448 20250418 112900 12177071 825 825 825 825 0
449 20250418 112800 12177071 825 825 825 825 100
450 20250418 112700 12094571 825 825 825 825 0
451 20250418 112600 12094571 825 825 825 825 0
452 20250418 112500 12094571 825 825 825 825 0
453 20250418 112400 12094571 825 825 825 825 0
454 20250418 112300 12094571 825 825 825 825 0
455 20250418 112200 12094571 825 825 825 825 0
456 20250418 112100 12094571 825 825 825 825 1
457 20250418 112000 12093746 826 826 826 826 0
458 20250418 111900 12093746 826 826 826 826 0
459 20250418 111800 12093746 826 826 826 826 0
460 20250418 111700 12093746 826 826 826 826 0
461 20250418 111600 12093746 826 826 826 826 0
462 20250418 111500 12093746 826 826 826 826 2
463 20250418 111400 12092094 826 826 826 826 0
464 20250418 111300 12092094 826 826 826 826 1
465 20250418 111200 12091268 824 824 824 824 0
466 20250418 111100 12091268 824 824 824 824 30
467 20250418 111000 12066548 824 824 824 824 0
468 20250418 110900 12066548 824 824 824 824 500
469 20250418 110800 11654548 824 824 824 824 0
470 20250418 110700 11654548 824 824 824 824 0
471 20250418 110600 11654548 824 824 824 824 0
472 20250418 110500 11654548 824 824 824 824 0
473 20250418 110400 11654548 824 824 824 824 1800
474 20250418 110300 10171348 824 824 824 824 0
475 20250418 110200 10171348 824 824 824 824 0
476 20250418 110100 10171348 824 824 824 824 0
477 20250418 110000 10171348 824 824 824 824 0
478 20250418 105900 10171348 824 824 824 824 0
479 20250418 105800 10171348 824 824 824 824 0
480 20250418 105700 10171348 824 824 824 824 0
481 20250418 105600 10171348 824 824 824 824 1
482 20250418 105500 10170524 822 822 822 822 0
483 20250418 105400 10170524 822 822 822 822 0
484 20250418 105300 10170524 822 822 822 822 0
485 20250418 105200 10170524 822 822 822 822 40
486 20250418 105100 10137644 824 824 824 824 0
487 20250418 105000 10137644 824 824 824 824 1
488 20250418 104900 10136820 823 823 823 823 0
489 20250418 104800 10136820 823 823 823 823 0
490 20250418 104700 10136820 823 823 823 823 0
491 20250418 104600 10136820 823 823 823 823 0
492 20250418 104500 10136820 823 823 823 823 0
493 20250418 104400 10136820 823 823 823 823 0
494 20250418 104300 10136820 823 823 823 823 32
495 20250418 104200 10110484 823 823 823 823 0
496 20250418 104100 10110484 823 823 823 823 0
497 20250418 104000 10110484 823 823 823 823 0
498 20250418 103900 10110484 823 823 823 823 0
499 20250418 103800 10110484 823 823 823 823 0
500 20250418 103700 10110484 823 823 823 823 1
501 20250418 103600 10109661 823 823 823 823 0
502 20250418 103500 10109661 823 823 823 823 0
503 20250418 103400 10109661 823 823 823 823 1
504 20250418 103300 10108838 822 822 822 822 421
505 20250418 103200 9762776 823 823 823 823 0
506 20250418 103100 9762776 823 824 824 823 84
507 20250418 103000 9693639 824 825 825 824 2668
508 20250418 102900 7495206 826 826 826 826 10
509 20250418 102800 7486946 826 826 826 826 0
510 20250418 102700 7486946 826 826 826 826 0
511 20250418 102600 7486946 826 826 826 826 0
512 20250418 102500 7486946 826 826 826 826 0
513 20250418 102400 7486946 826 826 826 826 1
514 20250418 102300 7486120 826 826 826 826 0
515 20250418 102200 7486120 826 826 826 826 0
516 20250418 102100 7486120 826 826 826 826 0
517 20250418 102000 7486120 826 826 826 826 0
518 20250418 101900 7486120 826 826 826 826 0
519 20250418 101800 7486120 826 826 826 826 0
520 20250418 101700 7486120 826 826 826 826 0
521 20250418 101600 7486120 826 826 826 826 0
522 20250418 101500 7486120 826 826 826 826 0
523 20250418 101400 7486120 826 826 826 826 0
524 20250418 101300 7486120 826 826 826 826 0
525 20250418 101200 7486120 826 826 826 826 0
526 20250418 101100 7486120 826 826 826 826 1
527 20250418 101000 7485294 824 825 825 824 106
528 20250418 100900 7397949 826 826 826 826 0
529 20250418 100800 7397949 826 826 826 826 1
530 20250418 100700 7397123 826 826 826 826 0
531 20250418 100600 7397123 826 826 826 826 0
532 20250418 100500 7397123 826 826 826 826 0
533 20250418 100400 7397123 826 824 826 824 894
534 20250418 100300 6660465 824 824 824 824 0
535 20250418 100200 6660465 824 824 824 824 0
536 20250418 100100 6660465 824 824 824 824 0
537 20250418 100000 6660465 824 825 825 824 4107
538 20250418 095900 3276137 826 827 827 826 2688
539 20250418 095800 1055811 827 827 827 827 5
540 20250418 095700 1051676 829 829 829 829 0
541 20250418 095600 1051676 829 829 829 829 0
542 20250418 095500 1051676 829 829 829 829 0
543 20250418 095400 1051676 829 829 829 829 1
544 20250418 095300 1050847 827 827 827 827 0
545 20250418 095200 1050847 827 827 827 827 0
546 20250418 095100 1050847 827 827 827 827 10
547 20250418 095000 1042577 827 827 827 827 0
548 20250418 094900 1042577 827 827 827 827 100
549 20250418 094800 959877 830 830 830 830 0
550 20250418 094700 959877 830 830 830 830 0
551 20250418 094600 959877 830 830 830 830 0
552 20250418 094500 959877 830 830 830 830 0
553 20250418 094400 959877 830 830 830 830 0
554 20250418 094300 959877 830 830 830 830 0
555 20250418 094200 959877 830 830 830 830 1
556 20250418 094100 959047 828 829 829 828 30
557 20250418 094000 934206 830 830 830 830 0
558 20250418 093900 934206 830 830 830 830 0
559 20250418 093800 934206 830 830 831 830 5
560 20250418 093700 930054 830 831 831 828 202
561 20250418 093600 762793 828 828 828 828 100
562 20250418 093500 679993 831 831 831 831 0
563 20250418 093400 679993 831 831 831 831 0
564 20250418 093300 679993 831 831 831 831 0
565 20250418 093200 679993 831 831 831 831 0
566 20250418 093100 679993 831 831 831 831 1
567 20250418 093000 679162 831 831 831 831 1
568 20250418 092900 678331 828 829 829 828 190
569 20250418 092800 520881 830 830 830 830 0
570 20250418 092700 520881 830 829 830 829 14
571 20250418 092600 509274 828 828 828 828 0
572 20250418 092500 509274 828 828 828 828 0
573 20250418 092400 509274 828 828 828 828 0
574 20250418 092300 509274 828 828 828 828 0
575 20250418 092200 509274 828 829 829 828 100
576 20250418 092100 426473 831 831 831 831 0
577 20250418 092000 426473 831 831 831 831 0
578 20250418 091900 426473 831 831 831 831 0
579 20250418 091800 426473 831 830 831 830 5
580 20250418 091700 422322 831 831 831 831 0
581 20250418 091600 422322 831 831 831 831 0
582 20250418 091500 422322 831 831 831 831 0
583 20250418 091400 422322 831 831 831 831 0
584 20250418 091300 422322 831 830 831 830 100
585 20250418 091200 339228 831 831 831 831 0
586 20250418 091100 339228 831 831 831 831 0
587 20250418 091000 339228 831 831 831 831 0
588 20250418 090900 339228 831 831 831 831 0
589 20250418 090800 339228 831 831 831 831 0
590 20250418 090700 339228 831 831 831 831 1
591 20250418 090600 338397 830 830 830 830 200
592 20250418 090500 172397 830 830 830 830 100
593 20250418 090400 89397 831 831 831 831 0
594 20250418 090300 89397 831 829 831 829 50
595 20250418 090200 47854 829 829 829 829 1
596 20250418 090100 47025 825 825 825 825 0
597 20250418 090000 47025 825 825 825 825 57

8
027970/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
20250418,160349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,830,5,2,0.61,24532188,29771,74.31,825,831,822,1072,578,825,824.02,0.21,0,-207,848,836,823,811,798,830,805,1902,247,1000,540,1,1,190178237,1578,37.73,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.54,740,20241209,12.16,894,-7.16,20250108,751,10.52,20250331,1396,-40.54,20241015,740,12.16,20241209,0.31,Y,027970,1000,1901 억,,400456,N,N,404,N,00,N
20250418,150353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,830,5,2,0.61,23938738,29056,72.53,825,831,822,1072,578,825,823.88,0.21,0,-155,848,836,823,811,798,830,805,1902,247,1000,540,1,1,190178237,1578,37.73,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.54,740,20241209,12.16,894,-7.16,20250108,751,10.52,20250331,1396,-40.54,20241015,740,12.16,20241209,0.31,Y,027970,1000,1901 억,,400456,N,N,0,N,00,N
20250418,140355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,826,1,2,0.12,19921371,24178,60.35,825,831,822,1072,578,825,823.95,0.21,0,-130,848,836,823,811,798,830,805,1902,247,1000,540,1,1,190178237,1571,37.55,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.83,740,20241209,11.62,894,-7.61,20250108,751,9.99,20250331,1396,-40.83,20241015,740,11.62,20241209,0.31,Y,027970,1000,1901 억,,400456,N,N,0,N,00,N
20250418,130354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,823,-2,5,-0.24,19749964,23970,59.83,825,831,822,1072,578,825,823.95,0.21,0,-88,848,836,823,811,798,830,805,1902,247,1000,540,1,1,190178237,1565,37.41,0.35,12,0.01,22.00,2323.00,1396,20241015,-41.05,740,20241209,11.22,894,-7.94,20250108,751,9.59,20250331,1396,-41.05,20241015,740,11.22,20241209,0.31,Y,027970,1000,1901 억,,400456,N,N,0,N,00,N
20250418,120353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,823,-2,5,-0.24,16192135,19642,49.03,825,831,822,1072,578,825,824.36,0.21,0,-88,848,836,823,811,798,830,805,1902,247,1000,540,1,1,190178237,1565,37.41,0.35,12,0.01,22.00,2323.00,1396,20241015,-41.05,740,20241209,11.22,894,-7.94,20250108,751,9.59,20250331,1396,-41.05,20241015,740,11.22,20241209,0.31,Y,027970,1000,1901 억,,400456,N,N,0,N,00,N
20250418,110355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,824,-1,5,-0.12,10171348,12331,30.78,825,831,822,1072,578,825,824.86,0.21,0,-83,848,836,823,811,798,830,805,1902,247,1000,540,1,1,190178237,1567,37.45,0.35,12,0.01,22.00,2323.00,1396,20241015,-40.97,740,20241209,11.35,894,-7.83,20250108,751,9.72,20250331,1396,-40.97,20241015,740,11.35,20241209,0.31,Y,027970,1000,1901 억,,400456,N,N,0,N,00,N
20250418,100354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,824,-1,5,-0.12,6660465,8069,20.14,825,831,824,1072,578,825,825.44,0.21,0,57,848,836,823,811,798,830,805,1902,247,1000,540,1,1,190178237,1567,37.45,0.35,12,0.00,22.00,2323.00,1396,20241015,-40.97,740,20241209,11.35,894,-7.83,20250108,751,9.72,20250331,1396,-40.97,20241015,740,11.35,20241209,0.31,Y,027970,1000,1901 억,,400456,N,N,0,N,00,N
20250418,090356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,831,6,2,0.73,89397,108,0.27,825,831,825,1072,578,825,827.75,0.21,0,-57,848,836,823,811,798,830,805,1902,247,1000,540,1,1,190178237,1580,37.77,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.47,740,20241209,12.30,894,-7.05,20250108,751,10.65,20250331,1396,-40.47,20241015,740,12.30,20241209,0.31,Y,027970,1000,1901 억,,400456,N,N,0,N,00,N
20250417,160352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,-10,5,-1.20,33053992,40061,59.53,835,835,810,1085,585,835,825.09,0.21,0,-2108,853,844,826,817,799,848,821,1902,250,1000,550,1,1,190178237,1569,37.50,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.30,Y,027970,1000,1901 억,,402564,N,N,10,N,00,N
20250417,150355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,-10,5,-1.20,30584166,37072,55.09,835,835,810,1085,585,835,824.99,0.21,0,-1855,853,844,826,817,799,848,821,1902,250,1000,550,1,1,190178237,1569,37.50,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.30,Y,027970,1000,1901 억,,402564,N,N,10,N,00,N
20250417,140356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,830,-5,5,-0.60,24208053,29313,43.56,835,835,810,1085,585,835,825.85,0.21,0,-1880,853,844,826,817,799,848,821,1902,250,1000,550,1,1,190178237,1578,37.73,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.54,740,20241209,12.16,894,-7.16,20250108,751,10.52,20250331,1396,-40.54,20241015,740,12.16,20241209,0.30,Y,027970,1000,1901 억,,402564,N,N,10,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 160349 57 100.00 KOSPI 종이·목재 N N N N N 830 5 2 0.61 24532188 29771 74.31 825 831 822 1072 578 825 824.02 0.21 0 -207 848 836 823 811 798 830 805 1902 247 1000 540 1 1 190178237 1578 37.73 0.36 12 0.02 22.00 2323.00 1396 20241015 -40.54 740 20241209 12.16 894 -7.16 20250108 751 10.52 20250331 1396 -40.54 20241015 740 12.16 20241209 0.31 Y 027970 1000 1901 억 400456 N N 404 N 00 N
3 20250418 150353 57 100.00 KOSPI 종이·목재 N N N N N 830 5 2 0.61 23938738 29056 72.53 825 831 822 1072 578 825 823.88 0.21 0 -155 848 836 823 811 798 830 805 1902 247 1000 540 1 1 190178237 1578 37.73 0.36 12 0.02 22.00 2323.00 1396 20241015 -40.54 740 20241209 12.16 894 -7.16 20250108 751 10.52 20250331 1396 -40.54 20241015 740 12.16 20241209 0.31 Y 027970 1000 1901 억 400456 N N 0 N 00 N
4 20250418 140355 57 100.00 KOSPI 종이·목재 N N N N N 826 1 2 0.12 19921371 24178 60.35 825 831 822 1072 578 825 823.95 0.21 0 -130 848 836 823 811 798 830 805 1902 247 1000 540 1 1 190178237 1571 37.55 0.36 12 0.01 22.00 2323.00 1396 20241015 -40.83 740 20241209 11.62 894 -7.61 20250108 751 9.99 20250331 1396 -40.83 20241015 740 11.62 20241209 0.31 Y 027970 1000 1901 억 400456 N N 0 N 00 N
5 20250418 130354 57 100.00 KOSPI 종이·목재 N N N N N 823 -2 5 -0.24 19749964 23970 59.83 825 831 822 1072 578 825 823.95 0.21 0 -88 848 836 823 811 798 830 805 1902 247 1000 540 1 1 190178237 1565 37.41 0.35 12 0.01 22.00 2323.00 1396 20241015 -41.05 740 20241209 11.22 894 -7.94 20250108 751 9.59 20250331 1396 -41.05 20241015 740 11.22 20241209 0.31 Y 027970 1000 1901 억 400456 N N 0 N 00 N
6 20250418 120353 57 100.00 KOSPI 종이·목재 N N N N N 823 -2 5 -0.24 16192135 19642 49.03 825 831 822 1072 578 825 824.36 0.21 0 -88 848 836 823 811 798 830 805 1902 247 1000 540 1 1 190178237 1565 37.41 0.35 12 0.01 22.00 2323.00 1396 20241015 -41.05 740 20241209 11.22 894 -7.94 20250108 751 9.59 20250331 1396 -41.05 20241015 740 11.22 20241209 0.31 Y 027970 1000 1901 억 400456 N N 0 N 00 N
7 20250418 110355 57 100.00 KOSPI 종이·목재 N N N N N 824 -1 5 -0.12 10171348 12331 30.78 825 831 822 1072 578 825 824.86 0.21 0 -83 848 836 823 811 798 830 805 1902 247 1000 540 1 1 190178237 1567 37.45 0.35 12 0.01 22.00 2323.00 1396 20241015 -40.97 740 20241209 11.35 894 -7.83 20250108 751 9.72 20250331 1396 -40.97 20241015 740 11.35 20241209 0.31 Y 027970 1000 1901 억 400456 N N 0 N 00 N
8 20250418 100354 57 100.00 KOSPI 종이·목재 N N N N N 824 -1 5 -0.12 6660465 8069 20.14 825 831 824 1072 578 825 825.44 0.21 0 57 848 836 823 811 798 830 805 1902 247 1000 540 1 1 190178237 1567 37.45 0.35 12 0.00 22.00 2323.00 1396 20241015 -40.97 740 20241209 11.35 894 -7.83 20250108 751 9.72 20250331 1396 -40.97 20241015 740 11.35 20241209 0.31 Y 027970 1000 1901 억 400456 N N 0 N 00 N
9 20250418 090356 57 100.00 KOSPI 종이·목재 N N N N N 831 6 2 0.73 89397 108 0.27 825 831 825 1072 578 825 827.75 0.21 0 -57 848 836 823 811 798 830 805 1902 247 1000 540 1 1 190178237 1580 37.77 0.36 12 0.00 22.00 2323.00 1396 20241015 -40.47 740 20241209 12.30 894 -7.05 20250108 751 10.65 20250331 1396 -40.47 20241015 740 12.30 20241209 0.31 Y 027970 1000 1901 억 400456 N N 0 N 00 N
10 20250417 160352 57 100.00 KOSPI 종이·목재 N N N N N 825 -10 5 -1.20 33053992 40061 59.53 835 835 810 1085 585 835 825.09 0.21 0 -2108 853 844 826 817 799 848 821 1902 250 1000 550 1 1 190178237 1569 37.50 0.36 12 0.02 22.00 2323.00 1396 20241015 -40.90 740 20241209 11.49 894 -7.72 20250108 751 9.85 20250331 1396 -40.90 20241015 740 11.49 20241209 0.30 Y 027970 1000 1901 억 402564 N N 10 N 00 N
11 20250417 150355 57 100.00 KOSPI 종이·목재 N N N N N 825 -10 5 -1.20 30584166 37072 55.09 835 835 810 1085 585 835 824.99 0.21 0 -1855 853 844 826 817 799 848 821 1902 250 1000 550 1 1 190178237 1569 37.50 0.36 12 0.02 22.00 2323.00 1396 20241015 -40.90 740 20241209 11.49 894 -7.72 20250108 751 9.85 20250331 1396 -40.90 20241015 740 11.49 20241209 0.30 Y 027970 1000 1901 억 402564 N N 10 N 00 N
12 20250417 140356 57 100.00 KOSPI 종이·목재 N N N N N 830 -5 5 -0.60 24208053 29313 43.56 835 835 810 1085 585 835 825.85 0.21 0 -1880 853 844 826 817 799 848 821 1902 250 1000 550 1 1 190178237 1578 37.73 0.36 12 0.02 22.00 2323.00 1396 20241015 -40.54 740 20241209 12.16 894 -7.16 20250108 751 10.52 20250331 1396 -40.54 20241015 740 12.16 20241209 0.30 Y 027970 1000 1901 억 402564 N N 10 N 00 N

1
027970/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,190178237,0,158798827895,0.00
20250415,0,190178237,0,154234550207,0.00
20250414,0,190178237,0,153854193733,0.00
20250411,0,190178237,0,152713124311,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 190178237 0 158798827895 0.00
3 20250415 0 190178237 0 154234550207 0.00
4 20250414 0 190178237 0 153854193733 0.00
5 20250411 0 190178237 0 152713124311 0.00