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
033170/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,702,699,704,689,57400,40044136,00,0.00,N,3,0,
20250417,702,677,703,677,132292,91588044,00,0.00,N,2,13,
20250416,689,705,709,687,191168,132889252,00,0.00,N,5,-22,
20250415,711,706,712,695,136263,95931718,00,0.00,N,2,7,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 702 699 704 689 57400 40044136 00 0.00 N 3 0
3 20250417 702 677 703 677 132292 91588044 00 0.00 N 2 13
4 20250416 689 705 709 687 191168 132889252 00 0.00 N 5 -22
5 20250415 711 706 712 695 136263 95931718 00 0.00 N 2 7

601
033170/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185900,39797758,702,702,702,702,929
20250418,185800,39797758,702,702,702,702,0
20250418,185700,39797758,702,702,702,702,0
20250418,185600,39797758,702,702,702,702,0
20250418,185500,39797758,702,702,702,702,0
20250418,185400,39797758,702,702,702,702,0
20250418,185300,39797758,702,702,702,702,0
20250418,185200,39797758,702,702,702,702,0
20250418,185100,39797758,702,702,702,702,0
20250418,185000,39797758,702,702,702,702,0
20250418,184900,39797758,702,702,702,702,0
20250418,184800,39797758,702,702,702,702,0
20250418,184700,39797758,702,702,702,702,0
20250418,184600,39797758,702,702,702,702,0
20250418,184500,39797758,702,702,702,702,0
20250418,184400,39797758,702,702,702,702,0
20250418,184300,39797758,702,702,702,702,0
20250418,184200,39797758,702,702,702,702,0
20250418,184100,39797758,702,702,702,702,0
20250418,184000,39797758,702,702,702,702,0
20250418,183900,39797758,702,702,702,702,0
20250418,183800,39797758,702,702,702,702,0
20250418,183700,39797758,702,702,702,702,0
20250418,183600,39797758,702,702,702,702,0
20250418,183500,39797758,702,702,702,702,0
20250418,183400,39797758,702,702,702,702,0
20250418,183300,39797758,702,702,702,702,0
20250418,183200,39797758,702,702,702,702,0
20250418,183100,39797758,702,702,702,702,0
20250418,183000,39797758,702,702,702,702,0
20250418,182900,39797758,702,702,702,702,929
20250418,182800,39797758,702,702,702,702,0
20250418,182700,39797758,702,702,702,702,0
20250418,182600,39797758,702,702,702,702,0
20250418,182500,39797758,702,702,702,702,0
20250418,182400,39797758,702,702,702,702,0
20250418,182300,39797758,702,702,702,702,0
20250418,182200,39797758,702,702,702,702,0
20250418,182100,39797758,702,702,702,702,0
20250418,182000,39797758,702,702,702,702,0
20250418,181900,39797758,702,702,702,702,0
20250418,181800,39797758,702,702,702,702,0
20250418,181700,39797758,702,702,702,702,0
20250418,181600,39797758,702,702,702,702,0
20250418,181500,39797758,702,702,702,702,0
20250418,181400,39797758,702,702,702,702,0
20250418,181300,39797758,702,702,702,702,0
20250418,181200,39797758,702,702,702,702,0
20250418,181100,39797758,702,702,702,702,0
20250418,181000,39797758,702,702,702,702,0
20250418,180900,39797758,702,702,702,702,0
20250418,180800,39797758,702,702,702,702,0
20250418,180700,39797758,702,702,702,702,0
20250418,180600,39797758,702,702,702,702,0
20250418,180500,39797758,702,702,702,702,0
20250418,180400,39797758,702,702,702,702,0
20250418,180300,39797758,702,702,702,702,0
20250418,180200,39797758,702,702,702,702,0
20250418,180100,39797758,702,702,702,702,0
20250418,180000,39797758,702,702,702,702,0
20250418,175900,39797758,702,702,702,702,929
20250418,175800,39797758,702,702,702,702,0
20250418,175700,39797758,702,702,702,702,0
20250418,175600,39797758,702,702,702,702,0
20250418,175500,39797758,702,702,702,702,0
20250418,175400,39797758,702,702,702,702,0
20250418,175300,39797758,702,702,702,702,0
20250418,175200,39797758,702,702,702,702,0
20250418,175100,39797758,702,702,702,702,0
20250418,175000,39797758,702,702,702,702,0
20250418,174900,39797758,702,702,702,702,0
20250418,174800,39797758,702,702,702,702,0
20250418,174700,39797758,702,702,702,702,0
20250418,174600,39797758,702,702,702,702,0
20250418,174500,39797758,702,702,702,702,0
20250418,174400,39797758,702,702,702,702,0
20250418,174300,39797758,702,702,702,702,0
20250418,174200,39797758,702,702,702,702,0
20250418,174100,39797758,702,702,702,702,0
20250418,174000,39797758,702,702,702,702,0
20250418,173900,39797758,702,702,702,702,0
20250418,173800,39797758,702,702,702,702,0
20250418,173700,39797758,702,702,702,702,0
20250418,173600,39797758,702,702,702,702,0
20250418,173500,39797758,702,702,702,702,0
20250418,173400,39797758,702,702,702,702,0
20250418,173300,39797758,702,702,702,702,0
20250418,173200,39797758,702,702,702,702,0
20250418,173100,39797758,702,702,702,702,0
20250418,173000,39797758,702,702,702,702,0
20250418,172900,39797758,702,702,702,702,929
20250418,172800,39797758,702,702,702,702,0
20250418,172700,39797758,702,702,702,702,0
20250418,172600,39797758,702,702,702,702,0
20250418,172500,39797758,702,702,702,702,0
20250418,172400,39797758,702,702,702,702,0
20250418,172300,39797758,702,702,702,702,0
20250418,172200,39797758,702,702,702,702,0
20250418,172100,39797758,702,702,702,702,0
20250418,172000,39797758,702,702,702,702,0
20250418,171900,39797758,702,702,702,702,0
20250418,171800,39797758,702,702,702,702,0
20250418,171700,39797758,702,702,702,702,0
20250418,171600,39797758,702,702,702,702,0
20250418,171500,39797758,702,702,702,702,0
20250418,171400,39797758,702,702,702,702,0
20250418,171300,39797758,702,702,702,702,0
20250418,171200,39797758,702,702,702,702,0
20250418,171100,39797758,702,702,702,702,0
20250418,171000,39797758,702,702,702,702,0
20250418,170900,39797758,702,702,702,702,0
20250418,170800,39797758,702,702,702,702,0
20250418,170700,39797758,702,702,702,702,0
20250418,170600,39797758,702,702,702,702,0
20250418,170500,39797758,702,702,702,702,0
20250418,170400,39797758,702,702,702,702,0
20250418,170300,39797758,702,702,702,702,0
20250418,170200,39797758,702,702,702,702,0
20250418,170100,39797758,702,702,702,702,0
20250418,170000,39797758,702,702,702,702,0
20250418,165900,39797758,702,702,702,702,929
20250418,165800,39797758,702,702,702,702,0
20250418,165700,39797758,702,702,702,702,0
20250418,165600,39797758,702,702,702,702,0
20250418,165500,39797758,702,702,702,702,0
20250418,165400,39797758,702,702,702,702,0
20250418,165300,39797758,702,702,702,702,0
20250418,165200,39797758,702,702,702,702,0
20250418,165100,39797758,702,702,702,702,0
20250418,165000,39797758,702,702,702,702,0
20250418,164900,39797758,702,702,702,702,0
20250418,164800,39797758,702,702,702,702,0
20250418,164700,39797758,702,702,702,702,0
20250418,164600,39797758,702,702,702,702,0
20250418,164500,39797758,702,702,702,702,0
20250418,164400,39797758,702,702,702,702,0
20250418,164300,39797758,702,702,702,702,0
20250418,164200,39797758,702,702,702,702,0
20250418,164100,39797758,702,702,702,702,0
20250418,164000,39797758,702,702,702,702,0
20250418,163900,39797758,702,702,702,702,0
20250418,163800,39797758,702,702,702,702,0
20250418,163700,39797758,702,702,702,702,0
20250418,163600,39797758,702,702,702,702,0
20250418,163500,39797758,702,702,702,702,0
20250418,163400,39797758,702,702,702,702,0
20250418,163300,39797758,702,702,702,702,0
20250418,163200,39797758,702,702,702,702,0
20250418,163100,39797758,702,702,702,702,0
20250418,163000,39797758,702,702,702,702,0
20250418,162900,39797758,702,702,702,702,929
20250418,162800,39797758,702,702,702,702,0
20250418,162700,39797758,702,702,702,702,0
20250418,162600,39797758,702,702,702,702,0
20250418,162500,39797758,702,702,702,702,0
20250418,162400,39797758,702,702,702,702,0
20250418,162300,39797758,702,702,702,702,0
20250418,162200,39797758,702,702,702,702,0
20250418,162100,39797758,702,702,702,702,0
20250418,162000,39797758,702,702,702,702,0
20250418,161900,39797758,702,702,702,702,0
20250418,161800,39797758,702,702,702,702,0
20250418,161700,39797758,702,702,702,702,0
20250418,161600,39797758,702,702,702,702,0
20250418,161500,39797758,702,702,702,702,0
20250418,161400,39797758,702,702,702,702,0
20250418,161300,39797758,702,702,702,702,0
20250418,161200,39797758,702,702,702,702,0
20250418,161100,39797758,702,702,702,702,0
20250418,161000,39797758,702,702,702,702,0
20250418,160900,39797758,702,702,702,702,0
20250418,160800,39797758,702,702,702,702,0
20250418,160700,39797758,702,702,702,702,0
20250418,160600,39797758,702,702,702,702,0
20250418,160500,39797758,702,702,702,702,0
20250418,160400,39797758,702,702,702,702,0
20250418,160300,39797758,702,702,702,702,0
20250418,160200,39797758,702,702,702,702,0
20250418,160100,39797758,702,702,702,702,0
20250418,160000,39797758,702,702,702,702,0
20250418,155900,39797758,702,702,702,702,929
20250418,155800,39797758,702,702,702,702,0
20250418,155700,39797758,702,702,702,702,0
20250418,155600,39797758,702,702,702,702,0
20250418,155500,39797758,702,702,702,702,0
20250418,155400,39797758,702,702,702,702,0
20250418,155300,39797758,702,702,702,702,0
20250418,155200,39797758,702,702,702,702,0
20250418,155100,39797758,702,702,702,702,0
20250418,155000,39797758,702,702,702,702,0
20250418,154900,39797758,702,702,702,702,0
20250418,154800,39797758,702,702,702,702,0
20250418,154700,39797758,702,702,702,702,0
20250418,154600,39797758,702,702,702,702,0
20250418,154500,39797758,702,702,702,702,0
20250418,154400,39797758,702,702,702,702,0
20250418,154300,39797758,702,702,702,702,0
20250418,154200,39797758,702,702,702,702,0
20250418,154100,39797758,702,702,702,702,0
20250418,154000,39797758,702,702,702,702,0
20250418,153900,39797758,702,702,702,702,0
20250418,153800,39797758,702,702,702,702,0
20250418,153700,39797758,702,702,702,702,0
20250418,153600,39797758,702,702,702,702,0
20250418,153500,39797758,702,702,702,702,0
20250418,153400,39797758,702,702,702,702,0
20250418,153300,39797758,702,702,702,702,0
20250418,153200,39797758,702,702,702,702,0
20250418,153100,39797758,702,702,702,702,0
20250418,153000,39797758,702,702,702,702,929
20250418,152900,39145600,704,704,704,704,0
20250418,152800,39145600,704,704,704,704,0
20250418,152700,39145600,704,704,704,704,0
20250418,152600,39145600,704,704,704,704,0
20250418,152500,39145600,704,704,704,704,0
20250418,152400,39145600,704,704,704,704,0
20250418,152300,39145600,704,704,704,704,0
20250418,152200,39145600,704,704,704,704,0
20250418,152100,39145600,704,704,704,704,0
20250418,152000,39145600,704,704,704,704,0
20250418,151900,39145600,704,703,704,703,1731
20250418,151800,37928702,702,703,703,702,395
20250418,151700,37651180,703,703,703,703,0
20250418,151600,37651180,703,703,703,703,3
20250418,151500,37649071,703,703,703,703,0
20250418,151400,37649071,703,703,703,703,0
20250418,151300,37649071,703,703,703,703,0
20250418,151200,37649071,703,703,703,703,40
20250418,151100,37620951,701,703,703,700,54
20250418,151000,37583115,703,703,703,703,19
20250418,150900,37569758,702,702,702,702,66
20250418,150800,37523426,702,702,702,702,0
20250418,150700,37523426,702,702,702,702,5
20250418,150600,37519916,702,702,702,702,0
20250418,150500,37519916,702,702,702,702,0
20250418,150400,37519916,702,702,702,702,85
20250418,150300,37460246,702,702,702,702,54
20250418,150200,37422338,702,701,702,701,312
20250418,150100,37203512,703,703,703,703,0
20250418,150000,37203512,703,703,703,703,0
20250418,145900,37203512,703,703,703,703,0
20250418,145800,37203512,703,703,703,703,0
20250418,145700,37203512,703,703,703,703,0
20250418,145600,37203512,703,703,703,703,0
20250418,145500,37203512,703,703,703,703,0
20250418,145400,37203512,703,703,703,703,0
20250418,145300,37203512,703,703,703,703,8
20250418,145200,37197888,703,703,703,703,0
20250418,145100,37197888,703,703,703,703,0
20250418,145000,37197888,703,703,703,703,0
20250418,144900,37197888,703,703,703,703,10
20250418,144800,37190858,703,703,703,703,20
20250418,144700,37176798,703,703,703,703,31
20250418,144600,37155005,700,700,700,700,0
20250418,144500,37155005,700,700,700,700,0
20250418,144400,37155005,700,700,700,700,200
20250418,144300,37015005,700,700,700,700,200
20250418,144200,36875005,700,700,700,700,0
20250418,144100,36875005,700,700,700,700,0
20250418,144000,36875005,700,700,700,700,1
20250418,143900,36874305,700,700,700,700,1
20250418,143800,36873605,703,703,703,703,1
20250418,143700,36872902,701,701,701,701,0
20250418,143600,36872902,701,701,701,701,0
20250418,143500,36872902,701,701,701,701,0
20250418,143400,36872902,701,701,701,701,0
20250418,143300,36872902,701,701,701,701,378
20250418,143200,36607924,700,702,702,700,1108
20250418,143100,35832319,703,703,703,703,0
20250418,143000,35832319,703,703,703,703,0
20250418,142900,35832319,703,703,703,703,535
20250418,142800,35456214,703,703,703,703,1462
20250418,142700,34428428,703,703,703,703,0
20250418,142600,34428428,703,703,703,703,0
20250418,142500,34428428,703,703,703,703,50
20250418,142400,34393278,703,703,703,703,0
20250418,142300,34393278,703,703,703,703,0
20250418,142200,34393278,703,703,703,703,0
20250418,142100,34393278,703,703,703,703,710
20250418,142000,33894148,703,703,703,703,0
20250418,141900,33894148,703,701,703,701,1849
20250418,141800,32595989,701,701,701,701,110
20250418,141700,32518879,701,701,701,701,0
20250418,141600,32518879,701,701,701,701,0
20250418,141500,32518879,701,701,701,701,0
20250418,141400,32518879,701,701,701,701,0
20250418,141300,32518879,701,701,701,701,0
20250418,141200,32518879,701,701,701,701,24
20250418,141100,32502055,701,701,701,701,200
20250418,141000,32361855,701,700,701,700,2222
20250418,140900,30806078,700,700,700,700,14
20250418,140800,30796278,700,700,700,700,0
20250418,140700,30796278,700,699,700,699,9
20250418,140600,30789983,699,699,699,699,0
20250418,140500,30789983,699,699,699,699,0
20250418,140400,30789983,699,699,699,699,0
20250418,140300,30789983,699,699,699,699,0
20250418,140200,30789983,699,699,699,699,0
20250418,140100,30789983,699,699,699,699,0
20250418,140000,30789983,699,699,699,699,0
20250418,135900,30789983,699,699,699,699,118
20250418,135800,30707501,698,698,698,698,39
20250418,135700,30680279,698,698,698,698,0
20250418,135600,30680279,698,697,698,697,1111
20250418,135500,29905801,697,697,697,697,0
20250418,135400,29905801,697,697,697,697,0
20250418,135300,29905801,697,699,699,697,161
20250418,135200,29793462,699,699,699,699,0
20250418,135100,29793462,699,699,699,699,0
20250418,135000,29793462,699,699,699,699,20
20250418,134900,29779482,699,699,699,699,0
20250418,134800,29779482,699,699,699,699,1
20250418,134700,29778783,699,699,699,699,70
20250418,134600,29729853,699,699,699,699,210
20250418,134500,29583063,699,699,699,699,86
20250418,134400,29522949,699,699,699,699,2
20250418,134300,29521551,699,699,699,699,10
20250418,134200,29514561,698,698,698,698,0
20250418,134100,29514561,698,698,698,698,0
20250418,134000,29514561,698,698,698,698,0
20250418,133900,29514561,698,698,698,698,0
20250418,133800,29514561,698,698,698,698,449
20250418,133700,29201159,698,698,698,698,0
20250418,133600,29201159,698,698,698,698,0
20250418,133500,29201159,698,698,698,698,0
20250418,133400,29201159,698,698,698,698,16
20250418,133300,29189991,698,698,698,698,1
20250418,133200,29189293,698,698,698,698,0
20250418,133100,29189293,698,698,698,698,0
20250418,133000,29189293,698,698,698,698,0
20250418,132900,29189293,698,698,698,698,8
20250418,132800,29183709,698,698,698,698,0
20250418,132700,29183709,698,698,698,698,11
20250418,132600,29176031,698,698,698,698,0
20250418,132500,29176031,698,698,698,698,3
20250418,132400,29173937,698,698,698,698,0
20250418,132300,29173937,698,698,698,698,0
20250418,132200,29173937,698,698,698,698,93
20250418,132100,29109023,697,697,697,697,0
20250418,132000,29109023,697,697,697,697,0
20250418,131900,29109023,697,697,697,697,293
20250418,131800,28904802,696,696,696,696,0
20250418,131700,28904802,696,696,696,696,200
20250418,131600,28765602,697,697,697,697,0
20250418,131500,28765602,697,697,697,697,0
20250418,131400,28765602,697,697,697,697,0
20250418,131300,28765602,697,697,697,697,405
20250418,131200,28483317,697,697,697,697,209
20250418,131100,28337644,698,698,698,698,0
20250418,131000,28337644,698,698,698,698,187
20250418,130900,28207118,700,700,700,700,0
20250418,130800,28207118,700,699,700,699,290
20250418,130700,28004407,699,699,699,699,12
20250418,130600,27996019,699,699,699,699,0
20250418,130500,27996019,699,699,699,699,0
20250418,130400,27996019,699,699,699,699,38
20250418,130300,27969457,699,699,699,699,0
20250418,130200,27969457,699,699,699,699,10
20250418,130100,27962467,698,698,698,698,20
20250418,130000,27948507,698,699,699,698,119
20250418,125900,27865425,698,698,698,698,3
20250418,125800,27863331,698,698,698,698,38
20250418,125700,27836807,699,699,699,699,0
20250418,125600,27836807,699,699,699,699,0
20250418,125500,27836807,699,699,699,699,1
20250418,125400,27836108,699,699,699,699,2
20250418,125300,27834710,698,698,698,698,0
20250418,125200,27834710,698,698,698,698,0
20250418,125100,27834710,698,698,698,698,800
20250418,125000,27276310,700,700,700,700,0
20250418,124900,27276310,700,700,700,700,52
20250418,124800,27239910,700,700,700,700,0
20250418,124700,27239910,700,700,700,700,0
20250418,124600,27239910,700,700,700,700,0
20250418,124500,27239910,700,700,700,700,700
20250418,124400,26749910,700,699,700,699,570
20250418,124300,26351470,698,698,698,698,0
20250418,124200,26351470,698,698,698,698,0
20250418,124100,26351470,698,698,698,698,0
20250418,124000,26351470,698,698,698,698,555
20250418,123900,25964080,698,698,698,698,0
20250418,123800,25964080,698,698,698,698,0
20250418,123700,25964080,698,698,698,698,0
20250418,123600,25964080,698,698,698,698,16
20250418,123500,25952912,698,698,698,698,0
20250418,123400,25952912,698,698,698,698,1
20250418,123300,25952214,698,698,698,698,15
20250418,123200,25941744,698,698,698,698,0
20250418,123100,25941744,698,698,698,698,0
20250418,123000,25941744,698,698,698,698,0
20250418,122900,25941744,698,698,698,698,0
20250418,122800,25941744,698,698,698,698,0
20250418,122700,25941744,698,698,698,698,20
20250418,122600,25927784,698,698,698,698,0
20250418,122500,25927784,698,698,698,698,0
20250418,122400,25927784,698,698,698,698,100
20250418,122300,25857984,698,698,698,698,0
20250418,122200,25857984,698,698,698,698,100
20250418,122100,25788184,698,698,698,698,0
20250418,122000,25788184,698,696,698,696,2275
20250418,121900,24202865,696,696,696,696,0
20250418,121800,24202865,696,696,696,696,300
20250418,121700,23994065,697,697,697,697,44
20250418,121600,23963397,697,697,697,697,3
20250418,121500,23961306,697,697,697,697,0
20250418,121400,23961306,697,697,697,697,0
20250418,121300,23961306,697,697,697,697,0
20250418,121200,23961306,697,697,697,697,10
20250418,121100,23954336,696,696,696,696,0
20250418,121000,23954336,696,697,697,696,1406
20250418,120900,22975744,696,696,696,696,0
20250418,120800,22975744,696,696,696,696,50
20250418,120700,22940944,696,696,696,696,50
20250418,120600,22906144,696,696,696,696,0
20250418,120500,22906144,696,696,696,696,0
20250418,120400,22906144,696,696,696,696,0
20250418,120300,22906144,696,696,696,696,0
20250418,120200,22906144,696,696,696,696,0
20250418,120100,22906144,696,696,696,696,100
20250418,120000,22836544,697,697,697,697,0
20250418,115900,22836544,697,697,697,697,0
20250418,115800,22836544,697,697,697,697,0
20250418,115700,22836544,697,697,697,697,10
20250418,115600,22829574,697,697,697,697,7
20250418,115500,22824695,697,697,697,697,5
20250418,115400,22821210,697,697,697,697,12
20250418,115300,22812846,697,697,697,697,4
20250418,115200,22810058,697,697,697,697,0
20250418,115100,22810058,697,697,697,697,0
20250418,115000,22810058,697,697,697,697,0
20250418,114900,22810058,697,697,697,697,0
20250418,114800,22810058,697,697,697,697,0
20250418,114700,22810058,697,697,697,697,0
20250418,114600,22810058,697,697,697,697,0
20250418,114500,22810058,697,697,697,697,2
20250418,114400,22808664,697,697,697,697,0
20250418,114300,22808664,697,697,697,697,0
20250418,114200,22808664,697,697,697,697,0
20250418,114100,22808664,697,697,697,697,0
20250418,114000,22808664,697,697,697,697,16
20250418,113900,22797512,696,696,696,696,0
20250418,113800,22797512,696,696,696,696,0
20250418,113700,22797512,696,696,696,696,47
20250418,113600,22764800,696,696,696,696,0
20250418,113500,22764800,696,696,696,696,105
20250418,113400,22691720,696,698,698,695,2174
20250418,113300,21179095,698,698,698,698,235
20250418,113200,21015065,699,700,700,699,776
20250418,113100,20472330,701,701,701,701,0
20250418,113000,20472330,701,701,701,701,0
20250418,112900,20472330,701,701,701,701,10
20250418,112800,20465320,701,701,701,701,22
20250418,112700,20449898,701,700,701,699,246
20250418,112600,20277691,700,700,700,700,40
20250418,112500,20249691,699,699,699,699,4
20250418,112400,20246895,699,699,699,699,4
20250418,112300,20244099,698,698,698,698,0
20250418,112200,20244099,698,698,698,698,421
20250418,112100,19950241,698,698,698,698,150
20250418,112000,19845541,698,698,698,698,0
20250418,111900,19845541,698,698,698,698,0
20250418,111800,19845541,698,698,698,698,0
20250418,111700,19845541,698,698,698,698,5
20250418,111600,19842051,698,698,698,698,0
20250418,111500,19842051,698,698,698,698,0
20250418,111400,19842051,698,698,698,698,0
20250418,111300,19842051,698,698,698,698,0
20250418,111200,19842051,698,698,698,698,0
20250418,111100,19842051,698,698,698,698,0
20250418,111000,19842051,698,698,698,698,0
20250418,110900,19842051,698,698,698,698,0
20250418,110800,19842051,698,698,698,698,0
20250418,110700,19842051,698,698,698,698,27
20250418,110600,19823205,698,698,698,698,0
20250418,110500,19823205,698,698,698,698,18
20250418,110400,19810641,698,698,698,698,0
20250418,110300,19810641,698,698,698,698,0
20250418,110200,19810641,698,698,698,698,0
20250418,110100,19810641,698,698,698,698,0
20250418,110000,19810641,698,698,698,698,0
20250418,105900,19810641,698,698,698,698,16
20250418,105800,19799473,698,698,698,698,0
20250418,105700,19799473,698,698,698,698,1
20250418,105600,19798775,698,698,698,698,0
20250418,105500,19798775,698,698,698,698,308
20250418,105400,19583791,698,698,698,698,0
20250418,105300,19583791,698,698,698,698,12
20250418,105200,19575415,698,698,698,698,100
20250418,105100,19505615,698,698,698,698,0
20250418,105000,19505615,698,698,698,698,0
20250418,104900,19505615,698,698,698,698,0
20250418,104800,19505615,698,698,698,698,0
20250418,104700,19505615,698,698,698,698,28
20250418,104600,19486071,696,696,696,696,0
20250418,104500,19486071,696,696,696,696,75
20250418,104400,19433871,696,696,696,695,2252
20250418,104300,17867067,698,698,698,698,0
20250418,104200,17867067,698,698,698,698,0
20250418,104100,17867067,698,698,698,698,28
20250418,104000,17847523,697,697,697,697,0
20250418,103900,17847523,697,697,697,697,808
20250418,103800,17284347,697,697,697,697,0
20250418,103700,17284347,697,697,697,697,0
20250418,103600,17284347,697,697,697,697,32
20250418,103500,17262043,696,696,696,696,0
20250418,103400,17262043,696,696,696,696,0
20250418,103300,17262043,696,696,696,696,515
20250418,103200,16903603,696,696,696,696,2416
20250418,103100,15222067,696,696,696,696,0
20250418,103000,15222067,696,697,697,696,50
20250418,102900,15187252,697,697,697,697,0
20250418,102800,15187252,697,697,697,697,0
20250418,102700,15187252,697,697,697,697,297
20250418,102600,14980243,697,697,697,697,3
20250418,102500,14978152,697,697,697,697,0
20250418,102400,14978152,697,697,697,697,0
20250418,102300,14978152,697,697,697,697,1
20250418,102200,14977455,697,697,697,697,0
20250418,102100,14977455,697,697,697,697,0
20250418,102000,14977455,697,697,697,697,0
20250418,101900,14977455,697,697,697,697,0
20250418,101800,14977455,697,697,697,697,0
20250418,101700,14977455,697,697,697,697,27
20250418,101600,14958636,697,697,697,697,0
20250418,101500,14958636,697,696,697,696,101
20250418,101400,14888289,697,697,697,697,27
20250418,101300,14869470,697,696,697,696,138
20250418,101200,14773384,697,697,697,697,5
20250418,101100,14769899,697,697,697,697,0
20250418,101000,14769899,697,697,697,697,1
20250418,100900,14769202,697,697,697,697,30
20250418,100800,14748292,697,697,697,697,6
20250418,100700,14744110,697,697,697,697,71
20250418,100600,14694623,697,697,697,697,0
20250418,100500,14694623,697,697,697,697,0
20250418,100400,14694623,697,697,697,697,0
20250418,100300,14694623,697,697,697,697,360
20250418,100200,14443703,697,697,697,697,20
20250418,100100,14429763,697,696,697,696,219
20250418,100000,14277233,697,697,697,697,19
20250418,095900,14263990,700,700,700,700,1000
20250418,095800,13563990,702,702,702,702,0
20250418,095700,13563990,702,702,702,702,2
20250418,095600,13562586,702,702,702,702,0
20250418,095500,13562586,702,702,702,702,0
20250418,095400,13562586,702,701,702,701,523
20250418,095300,13195472,700,700,700,700,490
20250418,095200,12852472,702,702,702,702,0
20250418,095100,12852472,702,702,702,702,0
20250418,095000,12852472,702,702,702,702,0
20250418,094900,12852472,702,702,702,702,0
20250418,094800,12852472,702,700,702,700,54
20250418,094700,12814642,700,700,700,700,155
20250418,094600,12706142,700,700,700,700,5
20250418,094500,12702642,699,700,700,699,48
20250418,094400,12669064,700,694,700,694,202
20250418,094300,12528803,694,694,694,694,2
20250418,094200,12527415,694,694,694,694,0
20250418,094100,12527415,694,693,694,693,919
20250418,094000,11890477,692,692,692,692,0
20250418,093900,11890477,692,692,692,692,221
20250418,093800,11737545,692,692,692,692,90
20250418,093700,11675265,692,692,692,692,48
20250418,093600,11642049,692,692,692,692,300
20250418,093500,11434449,692,692,692,692,323
20250418,093400,11210933,693,693,693,693,627
20250418,093300,10776422,694,694,694,694,0
20250418,093200,10776422,694,694,694,694,291
20250418,093100,10574468,694,694,694,694,0
20250418,093000,10574468,694,695,695,694,193
20250418,092900,10440371,695,695,695,695,0
20250418,092800,10440371,695,695,695,695,420
20250418,092700,10148471,695,695,695,695,200
20250418,092600,10009471,695,695,695,695,27
20250418,092500,9990706,695,696,696,695,1304
20250418,092400,9083898,702,702,702,702,0
20250418,092300,9083898,702,702,702,702,11
20250418,092200,9076176,702,702,702,702,0
20250418,092100,9076176,702,702,702,702,94
20250418,092000,9010188,702,702,702,702,0
20250418,091900,9010188,702,702,702,702,0
20250418,091800,9010188,702,702,702,702,1
20250418,091700,9009486,703,702,703,702,12
20250418,091600,9001061,701,700,701,700,1787
20250418,091500,7748540,700,700,700,700,0
20250418,091400,7748540,700,700,700,700,0
20250418,091300,7748540,700,700,700,700,0
20250418,091200,7748540,700,700,700,700,0
20250418,091100,7748540,700,700,700,700,50
20250418,091000,7713540,701,692,701,692,77
20250418,090900,7659934,692,689,692,689,1347
20250418,090800,6729733,690,690,690,690,1
20250418,090700,6729043,689,691,691,689,642
20250418,090600,6285824,695,693,695,691,1107
20250418,090500,5519707,694,696,696,693,3351
20250418,090400,3195716,696,697,697,695,812
20250418,090300,2630015,698,698,698,698,0
20250418,090200,2630015,698,698,698,698,79
20250418,090100,2574873,697,698,698,697,2415
20250418,090000,890060,697,699,699,697,1274
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185900 39797758 702 702 702 702 929
3 20250418 185800 39797758 702 702 702 702 0
4 20250418 185700 39797758 702 702 702 702 0
5 20250418 185600 39797758 702 702 702 702 0
6 20250418 185500 39797758 702 702 702 702 0
7 20250418 185400 39797758 702 702 702 702 0
8 20250418 185300 39797758 702 702 702 702 0
9 20250418 185200 39797758 702 702 702 702 0
10 20250418 185100 39797758 702 702 702 702 0
11 20250418 185000 39797758 702 702 702 702 0
12 20250418 184900 39797758 702 702 702 702 0
13 20250418 184800 39797758 702 702 702 702 0
14 20250418 184700 39797758 702 702 702 702 0
15 20250418 184600 39797758 702 702 702 702 0
16 20250418 184500 39797758 702 702 702 702 0
17 20250418 184400 39797758 702 702 702 702 0
18 20250418 184300 39797758 702 702 702 702 0
19 20250418 184200 39797758 702 702 702 702 0
20 20250418 184100 39797758 702 702 702 702 0
21 20250418 184000 39797758 702 702 702 702 0
22 20250418 183900 39797758 702 702 702 702 0
23 20250418 183800 39797758 702 702 702 702 0
24 20250418 183700 39797758 702 702 702 702 0
25 20250418 183600 39797758 702 702 702 702 0
26 20250418 183500 39797758 702 702 702 702 0
27 20250418 183400 39797758 702 702 702 702 0
28 20250418 183300 39797758 702 702 702 702 0
29 20250418 183200 39797758 702 702 702 702 0
30 20250418 183100 39797758 702 702 702 702 0
31 20250418 183000 39797758 702 702 702 702 0
32 20250418 182900 39797758 702 702 702 702 929
33 20250418 182800 39797758 702 702 702 702 0
34 20250418 182700 39797758 702 702 702 702 0
35 20250418 182600 39797758 702 702 702 702 0
36 20250418 182500 39797758 702 702 702 702 0
37 20250418 182400 39797758 702 702 702 702 0
38 20250418 182300 39797758 702 702 702 702 0
39 20250418 182200 39797758 702 702 702 702 0
40 20250418 182100 39797758 702 702 702 702 0
41 20250418 182000 39797758 702 702 702 702 0
42 20250418 181900 39797758 702 702 702 702 0
43 20250418 181800 39797758 702 702 702 702 0
44 20250418 181700 39797758 702 702 702 702 0
45 20250418 181600 39797758 702 702 702 702 0
46 20250418 181500 39797758 702 702 702 702 0
47 20250418 181400 39797758 702 702 702 702 0
48 20250418 181300 39797758 702 702 702 702 0
49 20250418 181200 39797758 702 702 702 702 0
50 20250418 181100 39797758 702 702 702 702 0
51 20250418 181000 39797758 702 702 702 702 0
52 20250418 180900 39797758 702 702 702 702 0
53 20250418 180800 39797758 702 702 702 702 0
54 20250418 180700 39797758 702 702 702 702 0
55 20250418 180600 39797758 702 702 702 702 0
56 20250418 180500 39797758 702 702 702 702 0
57 20250418 180400 39797758 702 702 702 702 0
58 20250418 180300 39797758 702 702 702 702 0
59 20250418 180200 39797758 702 702 702 702 0
60 20250418 180100 39797758 702 702 702 702 0
61 20250418 180000 39797758 702 702 702 702 0
62 20250418 175900 39797758 702 702 702 702 929
63 20250418 175800 39797758 702 702 702 702 0
64 20250418 175700 39797758 702 702 702 702 0
65 20250418 175600 39797758 702 702 702 702 0
66 20250418 175500 39797758 702 702 702 702 0
67 20250418 175400 39797758 702 702 702 702 0
68 20250418 175300 39797758 702 702 702 702 0
69 20250418 175200 39797758 702 702 702 702 0
70 20250418 175100 39797758 702 702 702 702 0
71 20250418 175000 39797758 702 702 702 702 0
72 20250418 174900 39797758 702 702 702 702 0
73 20250418 174800 39797758 702 702 702 702 0
74 20250418 174700 39797758 702 702 702 702 0
75 20250418 174600 39797758 702 702 702 702 0
76 20250418 174500 39797758 702 702 702 702 0
77 20250418 174400 39797758 702 702 702 702 0
78 20250418 174300 39797758 702 702 702 702 0
79 20250418 174200 39797758 702 702 702 702 0
80 20250418 174100 39797758 702 702 702 702 0
81 20250418 174000 39797758 702 702 702 702 0
82 20250418 173900 39797758 702 702 702 702 0
83 20250418 173800 39797758 702 702 702 702 0
84 20250418 173700 39797758 702 702 702 702 0
85 20250418 173600 39797758 702 702 702 702 0
86 20250418 173500 39797758 702 702 702 702 0
87 20250418 173400 39797758 702 702 702 702 0
88 20250418 173300 39797758 702 702 702 702 0
89 20250418 173200 39797758 702 702 702 702 0
90 20250418 173100 39797758 702 702 702 702 0
91 20250418 173000 39797758 702 702 702 702 0
92 20250418 172900 39797758 702 702 702 702 929
93 20250418 172800 39797758 702 702 702 702 0
94 20250418 172700 39797758 702 702 702 702 0
95 20250418 172600 39797758 702 702 702 702 0
96 20250418 172500 39797758 702 702 702 702 0
97 20250418 172400 39797758 702 702 702 702 0
98 20250418 172300 39797758 702 702 702 702 0
99 20250418 172200 39797758 702 702 702 702 0
100 20250418 172100 39797758 702 702 702 702 0
101 20250418 172000 39797758 702 702 702 702 0
102 20250418 171900 39797758 702 702 702 702 0
103 20250418 171800 39797758 702 702 702 702 0
104 20250418 171700 39797758 702 702 702 702 0
105 20250418 171600 39797758 702 702 702 702 0
106 20250418 171500 39797758 702 702 702 702 0
107 20250418 171400 39797758 702 702 702 702 0
108 20250418 171300 39797758 702 702 702 702 0
109 20250418 171200 39797758 702 702 702 702 0
110 20250418 171100 39797758 702 702 702 702 0
111 20250418 171000 39797758 702 702 702 702 0
112 20250418 170900 39797758 702 702 702 702 0
113 20250418 170800 39797758 702 702 702 702 0
114 20250418 170700 39797758 702 702 702 702 0
115 20250418 170600 39797758 702 702 702 702 0
116 20250418 170500 39797758 702 702 702 702 0
117 20250418 170400 39797758 702 702 702 702 0
118 20250418 170300 39797758 702 702 702 702 0
119 20250418 170200 39797758 702 702 702 702 0
120 20250418 170100 39797758 702 702 702 702 0
121 20250418 170000 39797758 702 702 702 702 0
122 20250418 165900 39797758 702 702 702 702 929
123 20250418 165800 39797758 702 702 702 702 0
124 20250418 165700 39797758 702 702 702 702 0
125 20250418 165600 39797758 702 702 702 702 0
126 20250418 165500 39797758 702 702 702 702 0
127 20250418 165400 39797758 702 702 702 702 0
128 20250418 165300 39797758 702 702 702 702 0
129 20250418 165200 39797758 702 702 702 702 0
130 20250418 165100 39797758 702 702 702 702 0
131 20250418 165000 39797758 702 702 702 702 0
132 20250418 164900 39797758 702 702 702 702 0
133 20250418 164800 39797758 702 702 702 702 0
134 20250418 164700 39797758 702 702 702 702 0
135 20250418 164600 39797758 702 702 702 702 0
136 20250418 164500 39797758 702 702 702 702 0
137 20250418 164400 39797758 702 702 702 702 0
138 20250418 164300 39797758 702 702 702 702 0
139 20250418 164200 39797758 702 702 702 702 0
140 20250418 164100 39797758 702 702 702 702 0
141 20250418 164000 39797758 702 702 702 702 0
142 20250418 163900 39797758 702 702 702 702 0
143 20250418 163800 39797758 702 702 702 702 0
144 20250418 163700 39797758 702 702 702 702 0
145 20250418 163600 39797758 702 702 702 702 0
146 20250418 163500 39797758 702 702 702 702 0
147 20250418 163400 39797758 702 702 702 702 0
148 20250418 163300 39797758 702 702 702 702 0
149 20250418 163200 39797758 702 702 702 702 0
150 20250418 163100 39797758 702 702 702 702 0
151 20250418 163000 39797758 702 702 702 702 0
152 20250418 162900 39797758 702 702 702 702 929
153 20250418 162800 39797758 702 702 702 702 0
154 20250418 162700 39797758 702 702 702 702 0
155 20250418 162600 39797758 702 702 702 702 0
156 20250418 162500 39797758 702 702 702 702 0
157 20250418 162400 39797758 702 702 702 702 0
158 20250418 162300 39797758 702 702 702 702 0
159 20250418 162200 39797758 702 702 702 702 0
160 20250418 162100 39797758 702 702 702 702 0
161 20250418 162000 39797758 702 702 702 702 0
162 20250418 161900 39797758 702 702 702 702 0
163 20250418 161800 39797758 702 702 702 702 0
164 20250418 161700 39797758 702 702 702 702 0
165 20250418 161600 39797758 702 702 702 702 0
166 20250418 161500 39797758 702 702 702 702 0
167 20250418 161400 39797758 702 702 702 702 0
168 20250418 161300 39797758 702 702 702 702 0
169 20250418 161200 39797758 702 702 702 702 0
170 20250418 161100 39797758 702 702 702 702 0
171 20250418 161000 39797758 702 702 702 702 0
172 20250418 160900 39797758 702 702 702 702 0
173 20250418 160800 39797758 702 702 702 702 0
174 20250418 160700 39797758 702 702 702 702 0
175 20250418 160600 39797758 702 702 702 702 0
176 20250418 160500 39797758 702 702 702 702 0
177 20250418 160400 39797758 702 702 702 702 0
178 20250418 160300 39797758 702 702 702 702 0
179 20250418 160200 39797758 702 702 702 702 0
180 20250418 160100 39797758 702 702 702 702 0
181 20250418 160000 39797758 702 702 702 702 0
182 20250418 155900 39797758 702 702 702 702 929
183 20250418 155800 39797758 702 702 702 702 0
184 20250418 155700 39797758 702 702 702 702 0
185 20250418 155600 39797758 702 702 702 702 0
186 20250418 155500 39797758 702 702 702 702 0
187 20250418 155400 39797758 702 702 702 702 0
188 20250418 155300 39797758 702 702 702 702 0
189 20250418 155200 39797758 702 702 702 702 0
190 20250418 155100 39797758 702 702 702 702 0
191 20250418 155000 39797758 702 702 702 702 0
192 20250418 154900 39797758 702 702 702 702 0
193 20250418 154800 39797758 702 702 702 702 0
194 20250418 154700 39797758 702 702 702 702 0
195 20250418 154600 39797758 702 702 702 702 0
196 20250418 154500 39797758 702 702 702 702 0
197 20250418 154400 39797758 702 702 702 702 0
198 20250418 154300 39797758 702 702 702 702 0
199 20250418 154200 39797758 702 702 702 702 0
200 20250418 154100 39797758 702 702 702 702 0
201 20250418 154000 39797758 702 702 702 702 0
202 20250418 153900 39797758 702 702 702 702 0
203 20250418 153800 39797758 702 702 702 702 0
204 20250418 153700 39797758 702 702 702 702 0
205 20250418 153600 39797758 702 702 702 702 0
206 20250418 153500 39797758 702 702 702 702 0
207 20250418 153400 39797758 702 702 702 702 0
208 20250418 153300 39797758 702 702 702 702 0
209 20250418 153200 39797758 702 702 702 702 0
210 20250418 153100 39797758 702 702 702 702 0
211 20250418 153000 39797758 702 702 702 702 929
212 20250418 152900 39145600 704 704 704 704 0
213 20250418 152800 39145600 704 704 704 704 0
214 20250418 152700 39145600 704 704 704 704 0
215 20250418 152600 39145600 704 704 704 704 0
216 20250418 152500 39145600 704 704 704 704 0
217 20250418 152400 39145600 704 704 704 704 0
218 20250418 152300 39145600 704 704 704 704 0
219 20250418 152200 39145600 704 704 704 704 0
220 20250418 152100 39145600 704 704 704 704 0
221 20250418 152000 39145600 704 704 704 704 0
222 20250418 151900 39145600 704 703 704 703 1731
223 20250418 151800 37928702 702 703 703 702 395
224 20250418 151700 37651180 703 703 703 703 0
225 20250418 151600 37651180 703 703 703 703 3
226 20250418 151500 37649071 703 703 703 703 0
227 20250418 151400 37649071 703 703 703 703 0
228 20250418 151300 37649071 703 703 703 703 0
229 20250418 151200 37649071 703 703 703 703 40
230 20250418 151100 37620951 701 703 703 700 54
231 20250418 151000 37583115 703 703 703 703 19
232 20250418 150900 37569758 702 702 702 702 66
233 20250418 150800 37523426 702 702 702 702 0
234 20250418 150700 37523426 702 702 702 702 5
235 20250418 150600 37519916 702 702 702 702 0
236 20250418 150500 37519916 702 702 702 702 0
237 20250418 150400 37519916 702 702 702 702 85
238 20250418 150300 37460246 702 702 702 702 54
239 20250418 150200 37422338 702 701 702 701 312
240 20250418 150100 37203512 703 703 703 703 0
241 20250418 150000 37203512 703 703 703 703 0
242 20250418 145900 37203512 703 703 703 703 0
243 20250418 145800 37203512 703 703 703 703 0
244 20250418 145700 37203512 703 703 703 703 0
245 20250418 145600 37203512 703 703 703 703 0
246 20250418 145500 37203512 703 703 703 703 0
247 20250418 145400 37203512 703 703 703 703 0
248 20250418 145300 37203512 703 703 703 703 8
249 20250418 145200 37197888 703 703 703 703 0
250 20250418 145100 37197888 703 703 703 703 0
251 20250418 145000 37197888 703 703 703 703 0
252 20250418 144900 37197888 703 703 703 703 10
253 20250418 144800 37190858 703 703 703 703 20
254 20250418 144700 37176798 703 703 703 703 31
255 20250418 144600 37155005 700 700 700 700 0
256 20250418 144500 37155005 700 700 700 700 0
257 20250418 144400 37155005 700 700 700 700 200
258 20250418 144300 37015005 700 700 700 700 200
259 20250418 144200 36875005 700 700 700 700 0
260 20250418 144100 36875005 700 700 700 700 0
261 20250418 144000 36875005 700 700 700 700 1
262 20250418 143900 36874305 700 700 700 700 1
263 20250418 143800 36873605 703 703 703 703 1
264 20250418 143700 36872902 701 701 701 701 0
265 20250418 143600 36872902 701 701 701 701 0
266 20250418 143500 36872902 701 701 701 701 0
267 20250418 143400 36872902 701 701 701 701 0
268 20250418 143300 36872902 701 701 701 701 378
269 20250418 143200 36607924 700 702 702 700 1108
270 20250418 143100 35832319 703 703 703 703 0
271 20250418 143000 35832319 703 703 703 703 0
272 20250418 142900 35832319 703 703 703 703 535
273 20250418 142800 35456214 703 703 703 703 1462
274 20250418 142700 34428428 703 703 703 703 0
275 20250418 142600 34428428 703 703 703 703 0
276 20250418 142500 34428428 703 703 703 703 50
277 20250418 142400 34393278 703 703 703 703 0
278 20250418 142300 34393278 703 703 703 703 0
279 20250418 142200 34393278 703 703 703 703 0
280 20250418 142100 34393278 703 703 703 703 710
281 20250418 142000 33894148 703 703 703 703 0
282 20250418 141900 33894148 703 701 703 701 1849
283 20250418 141800 32595989 701 701 701 701 110
284 20250418 141700 32518879 701 701 701 701 0
285 20250418 141600 32518879 701 701 701 701 0
286 20250418 141500 32518879 701 701 701 701 0
287 20250418 141400 32518879 701 701 701 701 0
288 20250418 141300 32518879 701 701 701 701 0
289 20250418 141200 32518879 701 701 701 701 24
290 20250418 141100 32502055 701 701 701 701 200
291 20250418 141000 32361855 701 700 701 700 2222
292 20250418 140900 30806078 700 700 700 700 14
293 20250418 140800 30796278 700 700 700 700 0
294 20250418 140700 30796278 700 699 700 699 9
295 20250418 140600 30789983 699 699 699 699 0
296 20250418 140500 30789983 699 699 699 699 0
297 20250418 140400 30789983 699 699 699 699 0
298 20250418 140300 30789983 699 699 699 699 0
299 20250418 140200 30789983 699 699 699 699 0
300 20250418 140100 30789983 699 699 699 699 0
301 20250418 140000 30789983 699 699 699 699 0
302 20250418 135900 30789983 699 699 699 699 118
303 20250418 135800 30707501 698 698 698 698 39
304 20250418 135700 30680279 698 698 698 698 0
305 20250418 135600 30680279 698 697 698 697 1111
306 20250418 135500 29905801 697 697 697 697 0
307 20250418 135400 29905801 697 697 697 697 0
308 20250418 135300 29905801 697 699 699 697 161
309 20250418 135200 29793462 699 699 699 699 0
310 20250418 135100 29793462 699 699 699 699 0
311 20250418 135000 29793462 699 699 699 699 20
312 20250418 134900 29779482 699 699 699 699 0
313 20250418 134800 29779482 699 699 699 699 1
314 20250418 134700 29778783 699 699 699 699 70
315 20250418 134600 29729853 699 699 699 699 210
316 20250418 134500 29583063 699 699 699 699 86
317 20250418 134400 29522949 699 699 699 699 2
318 20250418 134300 29521551 699 699 699 699 10
319 20250418 134200 29514561 698 698 698 698 0
320 20250418 134100 29514561 698 698 698 698 0
321 20250418 134000 29514561 698 698 698 698 0
322 20250418 133900 29514561 698 698 698 698 0
323 20250418 133800 29514561 698 698 698 698 449
324 20250418 133700 29201159 698 698 698 698 0
325 20250418 133600 29201159 698 698 698 698 0
326 20250418 133500 29201159 698 698 698 698 0
327 20250418 133400 29201159 698 698 698 698 16
328 20250418 133300 29189991 698 698 698 698 1
329 20250418 133200 29189293 698 698 698 698 0
330 20250418 133100 29189293 698 698 698 698 0
331 20250418 133000 29189293 698 698 698 698 0
332 20250418 132900 29189293 698 698 698 698 8
333 20250418 132800 29183709 698 698 698 698 0
334 20250418 132700 29183709 698 698 698 698 11
335 20250418 132600 29176031 698 698 698 698 0
336 20250418 132500 29176031 698 698 698 698 3
337 20250418 132400 29173937 698 698 698 698 0
338 20250418 132300 29173937 698 698 698 698 0
339 20250418 132200 29173937 698 698 698 698 93
340 20250418 132100 29109023 697 697 697 697 0
341 20250418 132000 29109023 697 697 697 697 0
342 20250418 131900 29109023 697 697 697 697 293
343 20250418 131800 28904802 696 696 696 696 0
344 20250418 131700 28904802 696 696 696 696 200
345 20250418 131600 28765602 697 697 697 697 0
346 20250418 131500 28765602 697 697 697 697 0
347 20250418 131400 28765602 697 697 697 697 0
348 20250418 131300 28765602 697 697 697 697 405
349 20250418 131200 28483317 697 697 697 697 209
350 20250418 131100 28337644 698 698 698 698 0
351 20250418 131000 28337644 698 698 698 698 187
352 20250418 130900 28207118 700 700 700 700 0
353 20250418 130800 28207118 700 699 700 699 290
354 20250418 130700 28004407 699 699 699 699 12
355 20250418 130600 27996019 699 699 699 699 0
356 20250418 130500 27996019 699 699 699 699 0
357 20250418 130400 27996019 699 699 699 699 38
358 20250418 130300 27969457 699 699 699 699 0
359 20250418 130200 27969457 699 699 699 699 10
360 20250418 130100 27962467 698 698 698 698 20
361 20250418 130000 27948507 698 699 699 698 119
362 20250418 125900 27865425 698 698 698 698 3
363 20250418 125800 27863331 698 698 698 698 38
364 20250418 125700 27836807 699 699 699 699 0
365 20250418 125600 27836807 699 699 699 699 0
366 20250418 125500 27836807 699 699 699 699 1
367 20250418 125400 27836108 699 699 699 699 2
368 20250418 125300 27834710 698 698 698 698 0
369 20250418 125200 27834710 698 698 698 698 0
370 20250418 125100 27834710 698 698 698 698 800
371 20250418 125000 27276310 700 700 700 700 0
372 20250418 124900 27276310 700 700 700 700 52
373 20250418 124800 27239910 700 700 700 700 0
374 20250418 124700 27239910 700 700 700 700 0
375 20250418 124600 27239910 700 700 700 700 0
376 20250418 124500 27239910 700 700 700 700 700
377 20250418 124400 26749910 700 699 700 699 570
378 20250418 124300 26351470 698 698 698 698 0
379 20250418 124200 26351470 698 698 698 698 0
380 20250418 124100 26351470 698 698 698 698 0
381 20250418 124000 26351470 698 698 698 698 555
382 20250418 123900 25964080 698 698 698 698 0
383 20250418 123800 25964080 698 698 698 698 0
384 20250418 123700 25964080 698 698 698 698 0
385 20250418 123600 25964080 698 698 698 698 16
386 20250418 123500 25952912 698 698 698 698 0
387 20250418 123400 25952912 698 698 698 698 1
388 20250418 123300 25952214 698 698 698 698 15
389 20250418 123200 25941744 698 698 698 698 0
390 20250418 123100 25941744 698 698 698 698 0
391 20250418 123000 25941744 698 698 698 698 0
392 20250418 122900 25941744 698 698 698 698 0
393 20250418 122800 25941744 698 698 698 698 0
394 20250418 122700 25941744 698 698 698 698 20
395 20250418 122600 25927784 698 698 698 698 0
396 20250418 122500 25927784 698 698 698 698 0
397 20250418 122400 25927784 698 698 698 698 100
398 20250418 122300 25857984 698 698 698 698 0
399 20250418 122200 25857984 698 698 698 698 100
400 20250418 122100 25788184 698 698 698 698 0
401 20250418 122000 25788184 698 696 698 696 2275
402 20250418 121900 24202865 696 696 696 696 0
403 20250418 121800 24202865 696 696 696 696 300
404 20250418 121700 23994065 697 697 697 697 44
405 20250418 121600 23963397 697 697 697 697 3
406 20250418 121500 23961306 697 697 697 697 0
407 20250418 121400 23961306 697 697 697 697 0
408 20250418 121300 23961306 697 697 697 697 0
409 20250418 121200 23961306 697 697 697 697 10
410 20250418 121100 23954336 696 696 696 696 0
411 20250418 121000 23954336 696 697 697 696 1406
412 20250418 120900 22975744 696 696 696 696 0
413 20250418 120800 22975744 696 696 696 696 50
414 20250418 120700 22940944 696 696 696 696 50
415 20250418 120600 22906144 696 696 696 696 0
416 20250418 120500 22906144 696 696 696 696 0
417 20250418 120400 22906144 696 696 696 696 0
418 20250418 120300 22906144 696 696 696 696 0
419 20250418 120200 22906144 696 696 696 696 0
420 20250418 120100 22906144 696 696 696 696 100
421 20250418 120000 22836544 697 697 697 697 0
422 20250418 115900 22836544 697 697 697 697 0
423 20250418 115800 22836544 697 697 697 697 0
424 20250418 115700 22836544 697 697 697 697 10
425 20250418 115600 22829574 697 697 697 697 7
426 20250418 115500 22824695 697 697 697 697 5
427 20250418 115400 22821210 697 697 697 697 12
428 20250418 115300 22812846 697 697 697 697 4
429 20250418 115200 22810058 697 697 697 697 0
430 20250418 115100 22810058 697 697 697 697 0
431 20250418 115000 22810058 697 697 697 697 0
432 20250418 114900 22810058 697 697 697 697 0
433 20250418 114800 22810058 697 697 697 697 0
434 20250418 114700 22810058 697 697 697 697 0
435 20250418 114600 22810058 697 697 697 697 0
436 20250418 114500 22810058 697 697 697 697 2
437 20250418 114400 22808664 697 697 697 697 0
438 20250418 114300 22808664 697 697 697 697 0
439 20250418 114200 22808664 697 697 697 697 0
440 20250418 114100 22808664 697 697 697 697 0
441 20250418 114000 22808664 697 697 697 697 16
442 20250418 113900 22797512 696 696 696 696 0
443 20250418 113800 22797512 696 696 696 696 0
444 20250418 113700 22797512 696 696 696 696 47
445 20250418 113600 22764800 696 696 696 696 0
446 20250418 113500 22764800 696 696 696 696 105
447 20250418 113400 22691720 696 698 698 695 2174
448 20250418 113300 21179095 698 698 698 698 235
449 20250418 113200 21015065 699 700 700 699 776
450 20250418 113100 20472330 701 701 701 701 0
451 20250418 113000 20472330 701 701 701 701 0
452 20250418 112900 20472330 701 701 701 701 10
453 20250418 112800 20465320 701 701 701 701 22
454 20250418 112700 20449898 701 700 701 699 246
455 20250418 112600 20277691 700 700 700 700 40
456 20250418 112500 20249691 699 699 699 699 4
457 20250418 112400 20246895 699 699 699 699 4
458 20250418 112300 20244099 698 698 698 698 0
459 20250418 112200 20244099 698 698 698 698 421
460 20250418 112100 19950241 698 698 698 698 150
461 20250418 112000 19845541 698 698 698 698 0
462 20250418 111900 19845541 698 698 698 698 0
463 20250418 111800 19845541 698 698 698 698 0
464 20250418 111700 19845541 698 698 698 698 5
465 20250418 111600 19842051 698 698 698 698 0
466 20250418 111500 19842051 698 698 698 698 0
467 20250418 111400 19842051 698 698 698 698 0
468 20250418 111300 19842051 698 698 698 698 0
469 20250418 111200 19842051 698 698 698 698 0
470 20250418 111100 19842051 698 698 698 698 0
471 20250418 111000 19842051 698 698 698 698 0
472 20250418 110900 19842051 698 698 698 698 0
473 20250418 110800 19842051 698 698 698 698 0
474 20250418 110700 19842051 698 698 698 698 27
475 20250418 110600 19823205 698 698 698 698 0
476 20250418 110500 19823205 698 698 698 698 18
477 20250418 110400 19810641 698 698 698 698 0
478 20250418 110300 19810641 698 698 698 698 0
479 20250418 110200 19810641 698 698 698 698 0
480 20250418 110100 19810641 698 698 698 698 0
481 20250418 110000 19810641 698 698 698 698 0
482 20250418 105900 19810641 698 698 698 698 16
483 20250418 105800 19799473 698 698 698 698 0
484 20250418 105700 19799473 698 698 698 698 1
485 20250418 105600 19798775 698 698 698 698 0
486 20250418 105500 19798775 698 698 698 698 308
487 20250418 105400 19583791 698 698 698 698 0
488 20250418 105300 19583791 698 698 698 698 12
489 20250418 105200 19575415 698 698 698 698 100
490 20250418 105100 19505615 698 698 698 698 0
491 20250418 105000 19505615 698 698 698 698 0
492 20250418 104900 19505615 698 698 698 698 0
493 20250418 104800 19505615 698 698 698 698 0
494 20250418 104700 19505615 698 698 698 698 28
495 20250418 104600 19486071 696 696 696 696 0
496 20250418 104500 19486071 696 696 696 696 75
497 20250418 104400 19433871 696 696 696 695 2252
498 20250418 104300 17867067 698 698 698 698 0
499 20250418 104200 17867067 698 698 698 698 0
500 20250418 104100 17867067 698 698 698 698 28
501 20250418 104000 17847523 697 697 697 697 0
502 20250418 103900 17847523 697 697 697 697 808
503 20250418 103800 17284347 697 697 697 697 0
504 20250418 103700 17284347 697 697 697 697 0
505 20250418 103600 17284347 697 697 697 697 32
506 20250418 103500 17262043 696 696 696 696 0
507 20250418 103400 17262043 696 696 696 696 0
508 20250418 103300 17262043 696 696 696 696 515
509 20250418 103200 16903603 696 696 696 696 2416
510 20250418 103100 15222067 696 696 696 696 0
511 20250418 103000 15222067 696 697 697 696 50
512 20250418 102900 15187252 697 697 697 697 0
513 20250418 102800 15187252 697 697 697 697 0
514 20250418 102700 15187252 697 697 697 697 297
515 20250418 102600 14980243 697 697 697 697 3
516 20250418 102500 14978152 697 697 697 697 0
517 20250418 102400 14978152 697 697 697 697 0
518 20250418 102300 14978152 697 697 697 697 1
519 20250418 102200 14977455 697 697 697 697 0
520 20250418 102100 14977455 697 697 697 697 0
521 20250418 102000 14977455 697 697 697 697 0
522 20250418 101900 14977455 697 697 697 697 0
523 20250418 101800 14977455 697 697 697 697 0
524 20250418 101700 14977455 697 697 697 697 27
525 20250418 101600 14958636 697 697 697 697 0
526 20250418 101500 14958636 697 696 697 696 101
527 20250418 101400 14888289 697 697 697 697 27
528 20250418 101300 14869470 697 696 697 696 138
529 20250418 101200 14773384 697 697 697 697 5
530 20250418 101100 14769899 697 697 697 697 0
531 20250418 101000 14769899 697 697 697 697 1
532 20250418 100900 14769202 697 697 697 697 30
533 20250418 100800 14748292 697 697 697 697 6
534 20250418 100700 14744110 697 697 697 697 71
535 20250418 100600 14694623 697 697 697 697 0
536 20250418 100500 14694623 697 697 697 697 0
537 20250418 100400 14694623 697 697 697 697 0
538 20250418 100300 14694623 697 697 697 697 360
539 20250418 100200 14443703 697 697 697 697 20
540 20250418 100100 14429763 697 696 697 696 219
541 20250418 100000 14277233 697 697 697 697 19
542 20250418 095900 14263990 700 700 700 700 1000
543 20250418 095800 13563990 702 702 702 702 0
544 20250418 095700 13563990 702 702 702 702 2
545 20250418 095600 13562586 702 702 702 702 0
546 20250418 095500 13562586 702 702 702 702 0
547 20250418 095400 13562586 702 701 702 701 523
548 20250418 095300 13195472 700 700 700 700 490
549 20250418 095200 12852472 702 702 702 702 0
550 20250418 095100 12852472 702 702 702 702 0
551 20250418 095000 12852472 702 702 702 702 0
552 20250418 094900 12852472 702 702 702 702 0
553 20250418 094800 12852472 702 700 702 700 54
554 20250418 094700 12814642 700 700 700 700 155
555 20250418 094600 12706142 700 700 700 700 5
556 20250418 094500 12702642 699 700 700 699 48
557 20250418 094400 12669064 700 694 700 694 202
558 20250418 094300 12528803 694 694 694 694 2
559 20250418 094200 12527415 694 694 694 694 0
560 20250418 094100 12527415 694 693 694 693 919
561 20250418 094000 11890477 692 692 692 692 0
562 20250418 093900 11890477 692 692 692 692 221
563 20250418 093800 11737545 692 692 692 692 90
564 20250418 093700 11675265 692 692 692 692 48
565 20250418 093600 11642049 692 692 692 692 300
566 20250418 093500 11434449 692 692 692 692 323
567 20250418 093400 11210933 693 693 693 693 627
568 20250418 093300 10776422 694 694 694 694 0
569 20250418 093200 10776422 694 694 694 694 291
570 20250418 093100 10574468 694 694 694 694 0
571 20250418 093000 10574468 694 695 695 694 193
572 20250418 092900 10440371 695 695 695 695 0
573 20250418 092800 10440371 695 695 695 695 420
574 20250418 092700 10148471 695 695 695 695 200
575 20250418 092600 10009471 695 695 695 695 27
576 20250418 092500 9990706 695 696 696 695 1304
577 20250418 092400 9083898 702 702 702 702 0
578 20250418 092300 9083898 702 702 702 702 11
579 20250418 092200 9076176 702 702 702 702 0
580 20250418 092100 9076176 702 702 702 702 94
581 20250418 092000 9010188 702 702 702 702 0
582 20250418 091900 9010188 702 702 702 702 0
583 20250418 091800 9010188 702 702 702 702 1
584 20250418 091700 9009486 703 702 703 702 12
585 20250418 091600 9001061 701 700 701 700 1787
586 20250418 091500 7748540 700 700 700 700 0
587 20250418 091400 7748540 700 700 700 700 0
588 20250418 091300 7748540 700 700 700 700 0
589 20250418 091200 7748540 700 700 700 700 0
590 20250418 091100 7748540 700 700 700 700 50
591 20250418 091000 7713540 701 692 701 692 77
592 20250418 090900 7659934 692 689 692 689 1347
593 20250418 090800 6729733 690 690 690 690 1
594 20250418 090700 6729043 689 691 691 689 642
595 20250418 090600 6285824 695 693 695 691 1107
596 20250418 090500 5519707 694 696 696 693 3351
597 20250418 090400 3195716 696 697 697 695 812
598 20250418 090300 2630015 698 698 698 698 0
599 20250418 090200 2630015 698 698 698 698 79
600 20250418 090100 2574873 697 698 698 697 2415
601 20250418 090000 890060 697 699 699 697 1274

8
033170/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
20250418,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,0,3,0.00,39797758,57049,43.12,699,704,689,912,492,702,697.61,1.89,0,-5531,720,711,694,685,668,715,689,429,210,500,490,1,1,85728319,602,-1.18,0.87,12,0.07,-594.00,807.00,1930,20240426,-63.63,610,20250409,15.08,1038,-32.37,20250218,610,15.08,20250409,1930,-63.63,20240426,610,15.08,20250409,1.54,Y,033170,500,428 억,,1617055,N,N,10511,N,00,N
20250418,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,0,3,0.00,37460246,53722,40.61,699,703,689,912,492,702,697.30,1.89,0,-6852,720,711,694,685,668,715,689,429,210,500,490,1,1,85728319,602,-1.18,0.87,12,0.06,-594.00,807.00,1930,20240426,-63.63,610,20250409,15.08,1038,-32.37,20250218,610,15.08,20250409,1930,-63.63,20240426,610,15.08,20250409,1.54,Y,033170,500,428 억,,1617055,N,N,14515,N,00,N
20250418,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,-3,5,-0.43,30789983,44213,33.42,699,703,689,912,492,702,696.40,1.89,0,-10717,720,711,694,685,668,715,689,429,210,500,490,1,1,85728319,599,-1.18,0.87,12,0.05,-594.00,807.00,1930,20240426,-63.78,610,20250409,14.59,1038,-32.66,20250218,610,14.59,20250409,1930,-63.78,20240426,610,14.59,20250409,1.54,Y,033170,500,428 억,,1617055,N,N,14515,N,00,N
20250418,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,-3,5,-0.43,27969457,40170,30.36,699,703,689,912,492,702,696.28,1.89,0,-10699,720,711,694,685,668,715,689,429,210,500,490,1,1,85728319,599,-1.18,0.87,12,0.05,-594.00,807.00,1930,20240426,-63.78,610,20250409,14.59,1038,-32.66,20250218,610,14.59,20250409,1930,-63.78,20240426,610,14.59,20250409,1.54,Y,033170,500,428 억,,1617055,N,N,14515,N,00,N
20250418,120408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,-6,5,-0.85,22906144,32910,24.88,699,703,689,912,492,702,696.02,1.89,0,-12252,720,711,694,685,668,715,689,429,210,500,490,1,1,85728319,597,-1.17,0.86,12,0.04,-594.00,807.00,1930,20240426,-63.94,610,20250409,14.10,1038,-32.95,20250218,610,14.10,20250409,1930,-63.94,20240426,610,14.10,20250409,1.54,Y,033170,500,428 억,,1617055,N,N,14515,N,00,N
20250418,110410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,-4,5,-0.57,19810641,28470,21.52,699,703,689,912,492,702,695.84,1.89,0,-11558,720,711,694,685,668,715,689,429,210,500,490,1,1,85728319,598,-1.18,0.86,12,0.03,-594.00,807.00,1930,20240426,-63.83,610,20250409,14.43,1038,-32.76,20250218,610,14.43,20250409,1930,-63.83,20240426,610,14.43,20250409,1.54,Y,033170,500,428 억,,1617055,N,N,14515,N,00,N
20250418,100410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-5,5,-0.71,14694623,21122,15.97,699,703,689,912,492,702,695.70,1.89,0,-9916,720,711,694,685,668,715,689,429,210,500,490,1,1,85728319,598,-1.17,0.86,12,0.02,-594.00,807.00,1930,20240426,-63.89,610,20250409,14.26,1038,-32.85,20250218,610,14.26,20250409,1930,-63.89,20240426,610,14.26,20250409,1.54,Y,033170,500,428 억,,1617055,N,N,14515,N,00,N
20250418,090412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-5,5,-0.71,3041245,4358,3.29,699,699,697,912,492,702,697.85,1.89,0,-3244,720,711,694,685,668,715,689,429,210,500,490,1,1,85728319,598,-1.17,0.86,12,0.01,-594.00,807.00,1930,20240426,-63.89,610,20250409,14.26,1038,-32.85,20250218,610,14.26,20250409,1930,-63.89,20240426,610,14.26,20250409,1.54,Y,033170,500,428 억,,1617055,N,N,14515,N,00,N
20250417,160408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,13,2,1.89,90773730,131132,68.60,677,703,677,895,483,689,692.06,1.87,0,18379,717,703,695,681,673,699,677,429,206,500,480,1,1,85728319,602,-1.18,0.87,12,0.15,-594.00,807.00,1964,20240405,-64.26,610,20250409,15.08,1038,-32.37,20250218,610,15.08,20250409,1930,-63.63,20240426,610,15.08,20250409,1.54,Y,033170,500,428 억,,1600048,N,N,14515,N,00,N
20250417,150410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,13,2,1.89,87196005,126035,65.93,677,702,677,895,483,689,691.84,1.87,0,17656,717,703,695,681,673,699,677,429,206,500,480,1,1,85728319,602,-1.18,0.87,12,0.15,-594.00,807.00,1964,20240405,-64.26,610,20250409,15.08,1038,-32.37,20250218,610,15.08,20250409,1930,-63.63,20240426,610,15.08,20250409,1.54,Y,033170,500,428 억,,1600048,N,N,19985,N,00,N
20250417,140412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,10,2,1.45,79638929,115239,60.28,677,701,677,895,483,689,691.08,1.87,0,10992,717,703,695,681,673,699,677,429,206,500,480,1,1,85728319,599,-1.18,0.87,12,0.13,-594.00,807.00,1964,20240405,-64.41,610,20250409,14.59,1038,-32.66,20250218,610,14.59,20250409,1930,-63.78,20240426,610,14.59,20250409,1.54,Y,033170,500,428 억,,1600048,N,N,19985,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 160404 57 100.00 KOSDAQ 전기·전자 N N N N N 702 0 3 0.00 39797758 57049 43.12 699 704 689 912 492 702 697.61 1.89 0 -5531 720 711 694 685 668 715 689 429 210 500 490 1 1 85728319 602 -1.18 0.87 12 0.07 -594.00 807.00 1930 20240426 -63.63 610 20250409 15.08 1038 -32.37 20250218 610 15.08 20250409 1930 -63.63 20240426 610 15.08 20250409 1.54 Y 033170 500 428 억 1617055 N N 10511 N 00 N
3 20250418 150409 57 100.00 KOSDAQ 전기·전자 N N N N N 702 0 3 0.00 37460246 53722 40.61 699 703 689 912 492 702 697.30 1.89 0 -6852 720 711 694 685 668 715 689 429 210 500 490 1 1 85728319 602 -1.18 0.87 12 0.06 -594.00 807.00 1930 20240426 -63.63 610 20250409 15.08 1038 -32.37 20250218 610 15.08 20250409 1930 -63.63 20240426 610 15.08 20250409 1.54 Y 033170 500 428 억 1617055 N N 14515 N 00 N
4 20250418 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 699 -3 5 -0.43 30789983 44213 33.42 699 703 689 912 492 702 696.40 1.89 0 -10717 720 711 694 685 668 715 689 429 210 500 490 1 1 85728319 599 -1.18 0.87 12 0.05 -594.00 807.00 1930 20240426 -63.78 610 20250409 14.59 1038 -32.66 20250218 610 14.59 20250409 1930 -63.78 20240426 610 14.59 20250409 1.54 Y 033170 500 428 억 1617055 N N 14515 N 00 N
5 20250418 130409 57 100.00 KOSDAQ 전기·전자 N N N N N 699 -3 5 -0.43 27969457 40170 30.36 699 703 689 912 492 702 696.28 1.89 0 -10699 720 711 694 685 668 715 689 429 210 500 490 1 1 85728319 599 -1.18 0.87 12 0.05 -594.00 807.00 1930 20240426 -63.78 610 20250409 14.59 1038 -32.66 20250218 610 14.59 20250409 1930 -63.78 20240426 610 14.59 20250409 1.54 Y 033170 500 428 억 1617055 N N 14515 N 00 N
6 20250418 120408 57 100.00 KOSDAQ 전기·전자 N N N N N 696 -6 5 -0.85 22906144 32910 24.88 699 703 689 912 492 702 696.02 1.89 0 -12252 720 711 694 685 668 715 689 429 210 500 490 1 1 85728319 597 -1.17 0.86 12 0.04 -594.00 807.00 1930 20240426 -63.94 610 20250409 14.10 1038 -32.95 20250218 610 14.10 20250409 1930 -63.94 20240426 610 14.10 20250409 1.54 Y 033170 500 428 억 1617055 N N 14515 N 00 N
7 20250418 110410 57 100.00 KOSDAQ 전기·전자 N N N N N 698 -4 5 -0.57 19810641 28470 21.52 699 703 689 912 492 702 695.84 1.89 0 -11558 720 711 694 685 668 715 689 429 210 500 490 1 1 85728319 598 -1.18 0.86 12 0.03 -594.00 807.00 1930 20240426 -63.83 610 20250409 14.43 1038 -32.76 20250218 610 14.43 20250409 1930 -63.83 20240426 610 14.43 20250409 1.54 Y 033170 500 428 억 1617055 N N 14515 N 00 N
8 20250418 100410 57 100.00 KOSDAQ 전기·전자 N N N N N 697 -5 5 -0.71 14694623 21122 15.97 699 703 689 912 492 702 695.70 1.89 0 -9916 720 711 694 685 668 715 689 429 210 500 490 1 1 85728319 598 -1.17 0.86 12 0.02 -594.00 807.00 1930 20240426 -63.89 610 20250409 14.26 1038 -32.85 20250218 610 14.26 20250409 1930 -63.89 20240426 610 14.26 20250409 1.54 Y 033170 500 428 억 1617055 N N 14515 N 00 N
9 20250418 090412 57 100.00 KOSDAQ 전기·전자 N N N N N 697 -5 5 -0.71 3041245 4358 3.29 699 699 697 912 492 702 697.85 1.89 0 -3244 720 711 694 685 668 715 689 429 210 500 490 1 1 85728319 598 -1.17 0.86 12 0.01 -594.00 807.00 1930 20240426 -63.89 610 20250409 14.26 1038 -32.85 20250218 610 14.26 20250409 1930 -63.89 20240426 610 14.26 20250409 1.54 Y 033170 500 428 억 1617055 N N 14515 N 00 N
10 20250417 160408 57 100.00 KOSDAQ 전기·전자 N N N N N 702 13 2 1.89 90773730 131132 68.60 677 703 677 895 483 689 692.06 1.87 0 18379 717 703 695 681 673 699 677 429 206 500 480 1 1 85728319 602 -1.18 0.87 12 0.15 -594.00 807.00 1964 20240405 -64.26 610 20250409 15.08 1038 -32.37 20250218 610 15.08 20250409 1930 -63.63 20240426 610 15.08 20250409 1.54 Y 033170 500 428 억 1600048 N N 14515 N 00 N
11 20250417 150410 57 100.00 KOSDAQ 전기·전자 N N N N N 702 13 2 1.89 87196005 126035 65.93 677 702 677 895 483 689 691.84 1.87 0 17656 717 703 695 681 673 699 677 429 206 500 480 1 1 85728319 602 -1.18 0.87 12 0.15 -594.00 807.00 1964 20240405 -64.26 610 20250409 15.08 1038 -32.37 20250218 610 15.08 20250409 1930 -63.63 20240426 610 15.08 20250409 1.54 Y 033170 500 428 억 1600048 N N 19985 N 00 N
12 20250417 140412 57 100.00 KOSDAQ 전기·전자 N N N N N 699 10 2 1.45 79638929 115239 60.28 677 701 677 895 483 689 691.08 1.87 0 10992 717 703 695 681 673 699 677 429 206 500 480 1 1 85728319 599 -1.18 0.87 12 0.13 -594.00 807.00 1964 20240405 -64.41 610 20250409 14.59 1038 -32.66 20250218 610 14.59 20250409 1930 -63.78 20240426 610 14.59 20250409 1.54 Y 033170 500 428 억 1600048 N N 19985 N 00 N

1
033170/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,85728319,0,59066811791,0.00
20250415,0,85728319,0,60952834809,0.00
20250414,0,85728319,0,60352736576,0.00
20250411,0,85728319,0,59581181705,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 85728319 0 59066811791 0.00
3 20250415 0 85728319 0 60952834809 0.00
4 20250414 0 85728319 0 60352736576 0.00
5 20250411 0 85728319 0 59581181705 0.00