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

Update 2025-04-19 11201 candle_day

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

3
036630/day/candle-day-250.csv
View File

@@ -1,5 +1,6 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250417,527,527,527,527,0,0,00,0.00,Y,3,0,
20250418,527,527,527,527,0,0,00,0.00,Y,3,0,
20250417,527,527,527,527,0,0,00,0.00,Y,0,0,
20250416,527,527,527,527,0,0,00,0.00,Y,0,0,
20250415,527,527,527,527,0,0,00,0.00,Y,0,0,
20250414,527,527,527,527,0,0,00,0.00,Y,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250417 20250418 527 527 527 527 0 0 00 0.00 Y 3 0
3 20250417 527 527 527 527 0 0 00 0.00 Y 0 0
4 20250416 527 527 527 527 0 0 00 0.00 Y 0 0
5 20250415 527 527 527 527 0 0 00 0.00 Y 0 0
6 20250414 527 527 527 527 0 0 00 0.00 Y 0 0

605
036630/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190300,0,527,527,527,527,0
20250418,190200,0,527,527,527,527,0
20250418,190100,0,527,527,527,527,0
20250418,190000,0,527,527,527,527,0
20250418,185900,0,527,527,527,527,0
20250418,185800,0,527,527,527,527,0
20250418,185700,0,527,527,527,527,0
20250418,185600,0,527,527,527,527,0
20250418,185500,0,527,527,527,527,0
20250418,185400,0,527,527,527,527,0
20250418,185300,0,527,527,527,527,0
20250418,185200,0,527,527,527,527,0
20250418,185100,0,527,527,527,527,0
20250418,185000,0,527,527,527,527,0
20250418,184900,0,527,527,527,527,0
20250418,184800,0,527,527,527,527,0
20250418,184700,0,527,527,527,527,0
20250418,184600,0,527,527,527,527,0
20250418,184500,0,527,527,527,527,0
20250418,184400,0,527,527,527,527,0
20250418,184300,0,527,527,527,527,0
20250418,184200,0,527,527,527,527,0
20250418,184100,0,527,527,527,527,0
20250418,184000,0,527,527,527,527,0
20250418,183900,0,527,527,527,527,0
20250418,183800,0,527,527,527,527,0
20250418,183700,0,527,527,527,527,0
20250418,183600,0,527,527,527,527,0
20250418,183500,0,527,527,527,527,0
20250418,183400,0,527,527,527,527,0
20250418,183300,0,527,527,527,527,0
20250418,183200,0,527,527,527,527,0
20250418,183100,0,527,527,527,527,0
20250418,183000,0,527,527,527,527,0
20250418,182900,0,527,527,527,527,0
20250418,182800,0,527,527,527,527,0
20250418,182700,0,527,527,527,527,0
20250418,182600,0,527,527,527,527,0
20250418,182500,0,527,527,527,527,0
20250418,182400,0,527,527,527,527,0
20250418,182300,0,527,527,527,527,0
20250418,182200,0,527,527,527,527,0
20250418,182100,0,527,527,527,527,0
20250418,182000,0,527,527,527,527,0
20250418,181900,0,527,527,527,527,0
20250418,181800,0,527,527,527,527,0
20250418,181700,0,527,527,527,527,0
20250418,181600,0,527,527,527,527,0
20250418,181500,0,527,527,527,527,0
20250418,181400,0,527,527,527,527,0
20250418,181300,0,527,527,527,527,0
20250418,181200,0,527,527,527,527,0
20250418,181100,0,527,527,527,527,0
20250418,181000,0,527,527,527,527,0
20250418,180900,0,527,527,527,527,0
20250418,180800,0,527,527,527,527,0
20250418,180700,0,527,527,527,527,0
20250418,180600,0,527,527,527,527,0
20250418,180500,0,527,527,527,527,0
20250418,180400,0,527,527,527,527,0
20250418,180300,0,527,527,527,527,0
20250418,180200,0,527,527,527,527,0
20250418,180100,0,527,527,527,527,0
20250418,180000,0,527,527,527,527,0
20250418,175900,0,527,527,527,527,0
20250418,175800,0,527,527,527,527,0
20250418,175700,0,527,527,527,527,0
20250418,175600,0,527,527,527,527,0
20250418,175500,0,527,527,527,527,0
20250418,175400,0,527,527,527,527,0
20250418,175300,0,527,527,527,527,0
20250418,175200,0,527,527,527,527,0
20250418,175100,0,527,527,527,527,0
20250418,175000,0,527,527,527,527,0
20250418,174900,0,527,527,527,527,0
20250418,174800,0,527,527,527,527,0
20250418,174700,0,527,527,527,527,0
20250418,174600,0,527,527,527,527,0
20250418,174500,0,527,527,527,527,0
20250418,174400,0,527,527,527,527,0
20250418,174300,0,527,527,527,527,0
20250418,174200,0,527,527,527,527,0
20250418,174100,0,527,527,527,527,0
20250418,174000,0,527,527,527,527,0
20250418,173900,0,527,527,527,527,0
20250418,173800,0,527,527,527,527,0
20250418,173700,0,527,527,527,527,0
20250418,173600,0,527,527,527,527,0
20250418,173500,0,527,527,527,527,0
20250418,173400,0,527,527,527,527,0
20250418,173300,0,527,527,527,527,0
20250418,173200,0,527,527,527,527,0
20250418,173100,0,527,527,527,527,0
20250418,173000,0,527,527,527,527,0
20250418,172900,0,527,527,527,527,0
20250418,172800,0,527,527,527,527,0
20250418,172700,0,527,527,527,527,0
20250418,172600,0,527,527,527,527,0
20250418,172500,0,527,527,527,527,0
20250418,172400,0,527,527,527,527,0
20250418,172300,0,527,527,527,527,0
20250418,172200,0,527,527,527,527,0
20250418,172100,0,527,527,527,527,0
20250418,172000,0,527,527,527,527,0
20250418,171900,0,527,527,527,527,0
20250418,171800,0,527,527,527,527,0
20250418,171700,0,527,527,527,527,0
20250418,171600,0,527,527,527,527,0
20250418,171500,0,527,527,527,527,0
20250418,171400,0,527,527,527,527,0
20250418,171300,0,527,527,527,527,0
20250418,171200,0,527,527,527,527,0
20250418,171100,0,527,527,527,527,0
20250418,171000,0,527,527,527,527,0
20250418,170900,0,527,527,527,527,0
20250418,170800,0,527,527,527,527,0
20250418,170700,0,527,527,527,527,0
20250418,170600,0,527,527,527,527,0
20250418,170500,0,527,527,527,527,0
20250418,170400,0,527,527,527,527,0
20250418,170300,0,527,527,527,527,0
20250418,170200,0,527,527,527,527,0
20250418,170100,0,527,527,527,527,0
20250418,170000,0,527,527,527,527,0
20250418,165900,0,527,527,527,527,0
20250418,165800,0,527,527,527,527,0
20250418,165700,0,527,527,527,527,0
20250418,165600,0,527,527,527,527,0
20250418,165500,0,527,527,527,527,0
20250418,165400,0,527,527,527,527,0
20250418,165300,0,527,527,527,527,0
20250418,165200,0,527,527,527,527,0
20250418,165100,0,527,527,527,527,0
20250418,165000,0,527,527,527,527,0
20250418,164900,0,527,527,527,527,0
20250418,164800,0,527,527,527,527,0
20250418,164700,0,527,527,527,527,0
20250418,164600,0,527,527,527,527,0
20250418,164500,0,527,527,527,527,0
20250418,164400,0,527,527,527,527,0
20250418,164300,0,527,527,527,527,0
20250418,164200,0,527,527,527,527,0
20250418,164100,0,527,527,527,527,0
20250418,164000,0,527,527,527,527,0
20250418,163900,0,527,527,527,527,0
20250418,163800,0,527,527,527,527,0
20250418,163700,0,527,527,527,527,0
20250418,163600,0,527,527,527,527,0
20250418,163500,0,527,527,527,527,0
20250418,163400,0,527,527,527,527,0
20250418,163300,0,527,527,527,527,0
20250418,163200,0,527,527,527,527,0
20250418,163100,0,527,527,527,527,0
20250418,163000,0,527,527,527,527,0
20250418,162900,0,527,527,527,527,0
20250418,162800,0,527,527,527,527,0
20250418,162700,0,527,527,527,527,0
20250418,162600,0,527,527,527,527,0
20250418,162500,0,527,527,527,527,0
20250418,162400,0,527,527,527,527,0
20250418,162300,0,527,527,527,527,0
20250418,162200,0,527,527,527,527,0
20250418,162100,0,527,527,527,527,0
20250418,162000,0,527,527,527,527,0
20250418,161900,0,527,527,527,527,0
20250418,161800,0,527,527,527,527,0
20250418,161700,0,527,527,527,527,0
20250418,161600,0,527,527,527,527,0
20250418,161500,0,527,527,527,527,0
20250418,161400,0,527,527,527,527,0
20250418,161300,0,527,527,527,527,0
20250418,161200,0,527,527,527,527,0
20250418,161100,0,527,527,527,527,0
20250418,161000,0,527,527,527,527,0
20250418,160900,0,527,527,527,527,0
20250418,160800,0,527,527,527,527,0
20250418,160700,0,527,527,527,527,0
20250418,160600,0,527,527,527,527,0
20250418,160500,0,527,527,527,527,0
20250418,160400,0,527,527,527,527,0
20250418,160300,0,527,527,527,527,0
20250418,160200,0,527,527,527,527,0
20250418,160100,0,527,527,527,527,0
20250418,160000,0,527,527,527,527,0
20250418,155900,0,527,527,527,527,0
20250418,155800,0,527,527,527,527,0
20250418,155700,0,527,527,527,527,0
20250418,155600,0,527,527,527,527,0
20250418,155500,0,527,527,527,527,0
20250418,155400,0,527,527,527,527,0
20250418,155300,0,527,527,527,527,0
20250418,155200,0,527,527,527,527,0
20250418,155100,0,527,527,527,527,0
20250418,155000,0,527,527,527,527,0
20250418,154900,0,527,527,527,527,0
20250418,154800,0,527,527,527,527,0
20250418,154700,0,527,527,527,527,0
20250418,154600,0,527,527,527,527,0
20250418,154500,0,527,527,527,527,0
20250418,154400,0,527,527,527,527,0
20250418,154300,0,527,527,527,527,0
20250418,154200,0,527,527,527,527,0
20250418,154100,0,527,527,527,527,0
20250418,154000,0,527,527,527,527,0
20250418,153900,0,527,527,527,527,0
20250418,153800,0,527,527,527,527,0
20250418,153700,0,527,527,527,527,0
20250418,153600,0,527,527,527,527,0
20250418,153500,0,527,527,527,527,0
20250418,153400,0,527,527,527,527,0
20250418,153300,0,527,527,527,527,0
20250418,153200,0,527,527,527,527,0
20250418,153100,0,527,527,527,527,0
20250418,153000,0,527,527,527,527,0
20250418,152900,0,527,527,527,527,0
20250418,152800,0,527,527,527,527,0
20250418,152700,0,527,527,527,527,0
20250418,152600,0,527,527,527,527,0
20250418,152500,0,527,527,527,527,0
20250418,152400,0,527,527,527,527,0
20250418,152300,0,527,527,527,527,0
20250418,152200,0,527,527,527,527,0
20250418,152100,0,527,527,527,527,0
20250418,152000,0,527,527,527,527,0
20250418,151900,0,527,527,527,527,0
20250418,151800,0,527,527,527,527,0
20250418,151700,0,527,527,527,527,0
20250418,151600,0,527,527,527,527,0
20250418,151500,0,527,527,527,527,0
20250418,151400,0,527,527,527,527,0
20250418,151300,0,527,527,527,527,0
20250418,151200,0,527,527,527,527,0
20250418,151100,0,527,527,527,527,0
20250418,151000,0,527,527,527,527,0
20250418,150900,0,527,527,527,527,0
20250418,150800,0,527,527,527,527,0
20250418,150700,0,527,527,527,527,0
20250418,150600,0,527,527,527,527,0
20250418,150500,0,527,527,527,527,0
20250418,150400,0,527,527,527,527,0
20250418,150300,0,527,527,527,527,0
20250418,150200,0,527,527,527,527,0
20250418,150100,0,527,527,527,527,0
20250418,150000,0,527,527,527,527,0
20250418,145900,0,527,527,527,527,0
20250418,145800,0,527,527,527,527,0
20250418,145700,0,527,527,527,527,0
20250418,145600,0,527,527,527,527,0
20250418,145500,0,527,527,527,527,0
20250418,145400,0,527,527,527,527,0
20250418,145300,0,527,527,527,527,0
20250418,145200,0,527,527,527,527,0
20250418,145100,0,527,527,527,527,0
20250418,145000,0,527,527,527,527,0
20250418,144900,0,527,527,527,527,0
20250418,144800,0,527,527,527,527,0
20250418,144700,0,527,527,527,527,0
20250418,144600,0,527,527,527,527,0
20250418,144500,0,527,527,527,527,0
20250418,144400,0,527,527,527,527,0
20250418,144300,0,527,527,527,527,0
20250418,144200,0,527,527,527,527,0
20250418,144100,0,527,527,527,527,0
20250418,144000,0,527,527,527,527,0
20250418,143900,0,527,527,527,527,0
20250418,143800,0,527,527,527,527,0
20250418,143700,0,527,527,527,527,0
20250418,143600,0,527,527,527,527,0
20250418,143500,0,527,527,527,527,0
20250418,143400,0,527,527,527,527,0
20250418,143300,0,527,527,527,527,0
20250418,143200,0,527,527,527,527,0
20250418,143100,0,527,527,527,527,0
20250418,143000,0,527,527,527,527,0
20250418,142900,0,527,527,527,527,0
20250418,142800,0,527,527,527,527,0
20250418,142700,0,527,527,527,527,0
20250418,142600,0,527,527,527,527,0
20250418,142500,0,527,527,527,527,0
20250418,142400,0,527,527,527,527,0
20250418,142300,0,527,527,527,527,0
20250418,142200,0,527,527,527,527,0
20250418,142100,0,527,527,527,527,0
20250418,142000,0,527,527,527,527,0
20250418,141900,0,527,527,527,527,0
20250418,141800,0,527,527,527,527,0
20250418,141700,0,527,527,527,527,0
20250418,141600,0,527,527,527,527,0
20250418,141500,0,527,527,527,527,0
20250418,141400,0,527,527,527,527,0
20250418,141300,0,527,527,527,527,0
20250418,141200,0,527,527,527,527,0
20250418,141100,0,527,527,527,527,0
20250418,141000,0,527,527,527,527,0
20250418,140900,0,527,527,527,527,0
20250418,140800,0,527,527,527,527,0
20250418,140700,0,527,527,527,527,0
20250418,140600,0,527,527,527,527,0
20250418,140500,0,527,527,527,527,0
20250418,140400,0,527,527,527,527,0
20250418,140300,0,527,527,527,527,0
20250418,140200,0,527,527,527,527,0
20250418,140100,0,527,527,527,527,0
20250418,140000,0,527,527,527,527,0
20250418,135900,0,527,527,527,527,0
20250418,135800,0,527,527,527,527,0
20250418,135700,0,527,527,527,527,0
20250418,135600,0,527,527,527,527,0
20250418,135500,0,527,527,527,527,0
20250418,135400,0,527,527,527,527,0
20250418,135300,0,527,527,527,527,0
20250418,135200,0,527,527,527,527,0
20250418,135100,0,527,527,527,527,0
20250418,135000,0,527,527,527,527,0
20250418,134900,0,527,527,527,527,0
20250418,134800,0,527,527,527,527,0
20250418,134700,0,527,527,527,527,0
20250418,134600,0,527,527,527,527,0
20250418,134500,0,527,527,527,527,0
20250418,134400,0,527,527,527,527,0
20250418,134300,0,527,527,527,527,0
20250418,134200,0,527,527,527,527,0
20250418,134100,0,527,527,527,527,0
20250418,134000,0,527,527,527,527,0
20250418,133900,0,527,527,527,527,0
20250418,133800,0,527,527,527,527,0
20250418,133700,0,527,527,527,527,0
20250418,133600,0,527,527,527,527,0
20250418,133500,0,527,527,527,527,0
20250418,133400,0,527,527,527,527,0
20250418,133300,0,527,527,527,527,0
20250418,133200,0,527,527,527,527,0
20250418,133100,0,527,527,527,527,0
20250418,133000,0,527,527,527,527,0
20250418,132900,0,527,527,527,527,0
20250418,132800,0,527,527,527,527,0
20250418,132700,0,527,527,527,527,0
20250418,132600,0,527,527,527,527,0
20250418,132500,0,527,527,527,527,0
20250418,132400,0,527,527,527,527,0
20250418,132300,0,527,527,527,527,0
20250418,132200,0,527,527,527,527,0
20250418,132100,0,527,527,527,527,0
20250418,132000,0,527,527,527,527,0
20250418,131900,0,527,527,527,527,0
20250418,131800,0,527,527,527,527,0
20250418,131700,0,527,527,527,527,0
20250418,131600,0,527,527,527,527,0
20250418,131500,0,527,527,527,527,0
20250418,131400,0,527,527,527,527,0
20250418,131300,0,527,527,527,527,0
20250418,131200,0,527,527,527,527,0
20250418,131100,0,527,527,527,527,0
20250418,131000,0,527,527,527,527,0
20250418,130900,0,527,527,527,527,0
20250418,130800,0,527,527,527,527,0
20250418,130700,0,527,527,527,527,0
20250418,130600,0,527,527,527,527,0
20250418,130500,0,527,527,527,527,0
20250418,130400,0,527,527,527,527,0
20250418,130300,0,527,527,527,527,0
20250418,130200,0,527,527,527,527,0
20250418,130100,0,527,527,527,527,0
20250418,130000,0,527,527,527,527,0
20250418,125900,0,527,527,527,527,0
20250418,125800,0,527,527,527,527,0
20250418,125700,0,527,527,527,527,0
20250418,125600,0,527,527,527,527,0
20250418,125500,0,527,527,527,527,0
20250418,125400,0,527,527,527,527,0
20250418,125300,0,527,527,527,527,0
20250418,125200,0,527,527,527,527,0
20250418,125100,0,527,527,527,527,0
20250418,125000,0,527,527,527,527,0
20250418,124900,0,527,527,527,527,0
20250418,124800,0,527,527,527,527,0
20250418,124700,0,527,527,527,527,0
20250418,124600,0,527,527,527,527,0
20250418,124500,0,527,527,527,527,0
20250418,124400,0,527,527,527,527,0
20250418,124300,0,527,527,527,527,0
20250418,124200,0,527,527,527,527,0
20250418,124100,0,527,527,527,527,0
20250418,124000,0,527,527,527,527,0
20250418,123900,0,527,527,527,527,0
20250418,123800,0,527,527,527,527,0
20250418,123700,0,527,527,527,527,0
20250418,123600,0,527,527,527,527,0
20250418,123500,0,527,527,527,527,0
20250418,123400,0,527,527,527,527,0
20250418,123300,0,527,527,527,527,0
20250418,123200,0,527,527,527,527,0
20250418,123100,0,527,527,527,527,0
20250418,123000,0,527,527,527,527,0
20250418,122900,0,527,527,527,527,0
20250418,122800,0,527,527,527,527,0
20250418,122700,0,527,527,527,527,0
20250418,122600,0,527,527,527,527,0
20250418,122500,0,527,527,527,527,0
20250418,122400,0,527,527,527,527,0
20250418,122300,0,527,527,527,527,0
20250418,122200,0,527,527,527,527,0
20250418,122100,0,527,527,527,527,0
20250418,122000,0,527,527,527,527,0
20250418,121900,0,527,527,527,527,0
20250418,121800,0,527,527,527,527,0
20250418,121700,0,527,527,527,527,0
20250418,121600,0,527,527,527,527,0
20250418,121500,0,527,527,527,527,0
20250418,121400,0,527,527,527,527,0
20250418,121300,0,527,527,527,527,0
20250418,121200,0,527,527,527,527,0
20250418,121100,0,527,527,527,527,0
20250418,121000,0,527,527,527,527,0
20250418,120900,0,527,527,527,527,0
20250418,120800,0,527,527,527,527,0
20250418,120700,0,527,527,527,527,0
20250418,120600,0,527,527,527,527,0
20250418,120500,0,527,527,527,527,0
20250418,120400,0,527,527,527,527,0
20250418,120300,0,527,527,527,527,0
20250418,120200,0,527,527,527,527,0
20250418,120100,0,527,527,527,527,0
20250418,120000,0,527,527,527,527,0
20250418,115900,0,527,527,527,527,0
20250418,115800,0,527,527,527,527,0
20250418,115700,0,527,527,527,527,0
20250418,115600,0,527,527,527,527,0
20250418,115500,0,527,527,527,527,0
20250418,115400,0,527,527,527,527,0
20250418,115300,0,527,527,527,527,0
20250418,115200,0,527,527,527,527,0
20250418,115100,0,527,527,527,527,0
20250418,115000,0,527,527,527,527,0
20250418,114900,0,527,527,527,527,0
20250418,114800,0,527,527,527,527,0
20250418,114700,0,527,527,527,527,0
20250418,114600,0,527,527,527,527,0
20250418,114500,0,527,527,527,527,0
20250418,114400,0,527,527,527,527,0
20250418,114300,0,527,527,527,527,0
20250418,114200,0,527,527,527,527,0
20250418,114100,0,527,527,527,527,0
20250418,114000,0,527,527,527,527,0
20250418,113900,0,527,527,527,527,0
20250418,113800,0,527,527,527,527,0
20250418,113700,0,527,527,527,527,0
20250418,113600,0,527,527,527,527,0
20250418,113500,0,527,527,527,527,0
20250418,113400,0,527,527,527,527,0
20250418,113300,0,527,527,527,527,0
20250418,113200,0,527,527,527,527,0
20250418,113100,0,527,527,527,527,0
20250418,113000,0,527,527,527,527,0
20250418,112900,0,527,527,527,527,0
20250418,112800,0,527,527,527,527,0
20250418,112700,0,527,527,527,527,0
20250418,112600,0,527,527,527,527,0
20250418,112500,0,527,527,527,527,0
20250418,112400,0,527,527,527,527,0
20250418,112300,0,527,527,527,527,0
20250418,112200,0,527,527,527,527,0
20250418,112100,0,527,527,527,527,0
20250418,112000,0,527,527,527,527,0
20250418,111900,0,527,527,527,527,0
20250418,111800,0,527,527,527,527,0
20250418,111700,0,527,527,527,527,0
20250418,111600,0,527,527,527,527,0
20250418,111500,0,527,527,527,527,0
20250418,111400,0,527,527,527,527,0
20250418,111300,0,527,527,527,527,0
20250418,111200,0,527,527,527,527,0
20250418,111100,0,527,527,527,527,0
20250418,111000,0,527,527,527,527,0
20250418,110900,0,527,527,527,527,0
20250418,110800,0,527,527,527,527,0
20250418,110700,0,527,527,527,527,0
20250418,110600,0,527,527,527,527,0
20250418,110500,0,527,527,527,527,0
20250418,110400,0,527,527,527,527,0
20250418,110300,0,527,527,527,527,0
20250418,110200,0,527,527,527,527,0
20250418,110100,0,527,527,527,527,0
20250418,110000,0,527,527,527,527,0
20250418,105900,0,527,527,527,527,0
20250418,105800,0,527,527,527,527,0
20250418,105700,0,527,527,527,527,0
20250418,105600,0,527,527,527,527,0
20250418,105500,0,527,527,527,527,0
20250418,105400,0,527,527,527,527,0
20250418,105300,0,527,527,527,527,0
20250418,105200,0,527,527,527,527,0
20250418,105100,0,527,527,527,527,0
20250418,105000,0,527,527,527,527,0
20250418,104900,0,527,527,527,527,0
20250418,104800,0,527,527,527,527,0
20250418,104700,0,527,527,527,527,0
20250418,104600,0,527,527,527,527,0
20250418,104500,0,527,527,527,527,0
20250418,104400,0,527,527,527,527,0
20250418,104300,0,527,527,527,527,0
20250418,104200,0,527,527,527,527,0
20250418,104100,0,527,527,527,527,0
20250418,104000,0,527,527,527,527,0
20250418,103900,0,527,527,527,527,0
20250418,103800,0,527,527,527,527,0
20250418,103700,0,527,527,527,527,0
20250418,103600,0,527,527,527,527,0
20250418,103500,0,527,527,527,527,0
20250418,103400,0,527,527,527,527,0
20250418,103300,0,527,527,527,527,0
20250418,103200,0,527,527,527,527,0
20250418,103100,0,527,527,527,527,0
20250418,103000,0,527,527,527,527,0
20250418,102900,0,527,527,527,527,0
20250418,102800,0,527,527,527,527,0
20250418,102700,0,527,527,527,527,0
20250418,102600,0,527,527,527,527,0
20250418,102500,0,527,527,527,527,0
20250418,102400,0,527,527,527,527,0
20250418,102300,0,527,527,527,527,0
20250418,102200,0,527,527,527,527,0
20250418,102100,0,527,527,527,527,0
20250418,102000,0,527,527,527,527,0
20250418,101900,0,527,527,527,527,0
20250418,101800,0,527,527,527,527,0
20250418,101700,0,527,527,527,527,0
20250418,101600,0,527,527,527,527,0
20250418,101500,0,527,527,527,527,0
20250418,101400,0,527,527,527,527,0
20250418,101300,0,527,527,527,527,0
20250418,101200,0,527,527,527,527,0
20250418,101100,0,527,527,527,527,0
20250418,101000,0,527,527,527,527,0
20250418,100900,0,527,527,527,527,0
20250418,100800,0,527,527,527,527,0
20250418,100700,0,527,527,527,527,0
20250418,100600,0,527,527,527,527,0
20250418,100500,0,527,527,527,527,0
20250418,100400,0,527,527,527,527,0
20250418,100300,0,527,527,527,527,0
20250418,100200,0,527,527,527,527,0
20250418,100100,0,527,527,527,527,0
20250418,100000,0,527,527,527,527,0
20250418,095900,0,527,527,527,527,0
20250418,095800,0,527,527,527,527,0
20250418,095700,0,527,527,527,527,0
20250418,095600,0,527,527,527,527,0
20250418,095500,0,527,527,527,527,0
20250418,095400,0,527,527,527,527,0
20250418,095300,0,527,527,527,527,0
20250418,095200,0,527,527,527,527,0
20250418,095100,0,527,527,527,527,0
20250418,095000,0,527,527,527,527,0
20250418,094900,0,527,527,527,527,0
20250418,094800,0,527,527,527,527,0
20250418,094700,0,527,527,527,527,0
20250418,094600,0,527,527,527,527,0
20250418,094500,0,527,527,527,527,0
20250418,094400,0,527,527,527,527,0
20250418,094300,0,527,527,527,527,0
20250418,094200,0,527,527,527,527,0
20250418,094100,0,527,527,527,527,0
20250418,094000,0,527,527,527,527,0
20250418,093900,0,527,527,527,527,0
20250418,093800,0,527,527,527,527,0
20250418,093700,0,527,527,527,527,0
20250418,093600,0,527,527,527,527,0
20250418,093500,0,527,527,527,527,0
20250418,093400,0,527,527,527,527,0
20250418,093300,0,527,527,527,527,0
20250418,093200,0,527,527,527,527,0
20250418,093100,0,527,527,527,527,0
20250418,093000,0,527,527,527,527,0
20250418,092900,0,527,527,527,527,0
20250418,092800,0,527,527,527,527,0
20250418,092700,0,527,527,527,527,0
20250418,092600,0,527,527,527,527,0
20250418,092500,0,527,527,527,527,0
20250418,092400,0,527,527,527,527,0
20250418,092300,0,527,527,527,527,0
20250418,092200,0,527,527,527,527,0
20250418,092100,0,527,527,527,527,0
20250418,092000,0,527,527,527,527,0
20250418,091900,0,527,527,527,527,0
20250418,091800,0,527,527,527,527,0
20250418,091700,0,527,527,527,527,0
20250418,091600,0,527,527,527,527,0
20250418,091500,0,527,527,527,527,0
20250418,091400,0,527,527,527,527,0
20250418,091300,0,527,527,527,527,0
20250418,091200,0,527,527,527,527,0
20250418,091100,0,527,527,527,527,0
20250418,091000,0,527,527,527,527,0
20250418,090900,0,527,527,527,527,0
20250418,090800,0,527,527,527,527,0
20250418,090700,0,527,527,527,527,0
20250418,090600,0,527,527,527,527,0
20250418,090500,0,527,527,527,527,0
20250418,090400,0,527,527,527,527,0
20250418,090300,0,527,527,527,527,0
20250418,090200,0,527,527,527,527,0
20250418,090100,0,527,527,527,527,0
20250418,090000,0,527,527,527,527,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190300 0 527 527 527 527 0
3 20250418 190200 0 527 527 527 527 0
4 20250418 190100 0 527 527 527 527 0
5 20250418 190000 0 527 527 527 527 0
6 20250418 185900 0 527 527 527 527 0
7 20250418 185800 0 527 527 527 527 0
8 20250418 185700 0 527 527 527 527 0
9 20250418 185600 0 527 527 527 527 0
10 20250418 185500 0 527 527 527 527 0
11 20250418 185400 0 527 527 527 527 0
12 20250418 185300 0 527 527 527 527 0
13 20250418 185200 0 527 527 527 527 0
14 20250418 185100 0 527 527 527 527 0
15 20250418 185000 0 527 527 527 527 0
16 20250418 184900 0 527 527 527 527 0
17 20250418 184800 0 527 527 527 527 0
18 20250418 184700 0 527 527 527 527 0
19 20250418 184600 0 527 527 527 527 0
20 20250418 184500 0 527 527 527 527 0
21 20250418 184400 0 527 527 527 527 0
22 20250418 184300 0 527 527 527 527 0
23 20250418 184200 0 527 527 527 527 0
24 20250418 184100 0 527 527 527 527 0
25 20250418 184000 0 527 527 527 527 0
26 20250418 183900 0 527 527 527 527 0
27 20250418 183800 0 527 527 527 527 0
28 20250418 183700 0 527 527 527 527 0
29 20250418 183600 0 527 527 527 527 0
30 20250418 183500 0 527 527 527 527 0
31 20250418 183400 0 527 527 527 527 0
32 20250418 183300 0 527 527 527 527 0
33 20250418 183200 0 527 527 527 527 0
34 20250418 183100 0 527 527 527 527 0
35 20250418 183000 0 527 527 527 527 0
36 20250418 182900 0 527 527 527 527 0
37 20250418 182800 0 527 527 527 527 0
38 20250418 182700 0 527 527 527 527 0
39 20250418 182600 0 527 527 527 527 0
40 20250418 182500 0 527 527 527 527 0
41 20250418 182400 0 527 527 527 527 0
42 20250418 182300 0 527 527 527 527 0
43 20250418 182200 0 527 527 527 527 0
44 20250418 182100 0 527 527 527 527 0
45 20250418 182000 0 527 527 527 527 0
46 20250418 181900 0 527 527 527 527 0
47 20250418 181800 0 527 527 527 527 0
48 20250418 181700 0 527 527 527 527 0
49 20250418 181600 0 527 527 527 527 0
50 20250418 181500 0 527 527 527 527 0
51 20250418 181400 0 527 527 527 527 0
52 20250418 181300 0 527 527 527 527 0
53 20250418 181200 0 527 527 527 527 0
54 20250418 181100 0 527 527 527 527 0
55 20250418 181000 0 527 527 527 527 0
56 20250418 180900 0 527 527 527 527 0
57 20250418 180800 0 527 527 527 527 0
58 20250418 180700 0 527 527 527 527 0
59 20250418 180600 0 527 527 527 527 0
60 20250418 180500 0 527 527 527 527 0
61 20250418 180400 0 527 527 527 527 0
62 20250418 180300 0 527 527 527 527 0
63 20250418 180200 0 527 527 527 527 0
64 20250418 180100 0 527 527 527 527 0
65 20250418 180000 0 527 527 527 527 0
66 20250418 175900 0 527 527 527 527 0
67 20250418 175800 0 527 527 527 527 0
68 20250418 175700 0 527 527 527 527 0
69 20250418 175600 0 527 527 527 527 0
70 20250418 175500 0 527 527 527 527 0
71 20250418 175400 0 527 527 527 527 0
72 20250418 175300 0 527 527 527 527 0
73 20250418 175200 0 527 527 527 527 0
74 20250418 175100 0 527 527 527 527 0
75 20250418 175000 0 527 527 527 527 0
76 20250418 174900 0 527 527 527 527 0
77 20250418 174800 0 527 527 527 527 0
78 20250418 174700 0 527 527 527 527 0
79 20250418 174600 0 527 527 527 527 0
80 20250418 174500 0 527 527 527 527 0
81 20250418 174400 0 527 527 527 527 0
82 20250418 174300 0 527 527 527 527 0
83 20250418 174200 0 527 527 527 527 0
84 20250418 174100 0 527 527 527 527 0
85 20250418 174000 0 527 527 527 527 0
86 20250418 173900 0 527 527 527 527 0
87 20250418 173800 0 527 527 527 527 0
88 20250418 173700 0 527 527 527 527 0
89 20250418 173600 0 527 527 527 527 0
90 20250418 173500 0 527 527 527 527 0
91 20250418 173400 0 527 527 527 527 0
92 20250418 173300 0 527 527 527 527 0
93 20250418 173200 0 527 527 527 527 0
94 20250418 173100 0 527 527 527 527 0
95 20250418 173000 0 527 527 527 527 0
96 20250418 172900 0 527 527 527 527 0
97 20250418 172800 0 527 527 527 527 0
98 20250418 172700 0 527 527 527 527 0
99 20250418 172600 0 527 527 527 527 0
100 20250418 172500 0 527 527 527 527 0
101 20250418 172400 0 527 527 527 527 0
102 20250418 172300 0 527 527 527 527 0
103 20250418 172200 0 527 527 527 527 0
104 20250418 172100 0 527 527 527 527 0
105 20250418 172000 0 527 527 527 527 0
106 20250418 171900 0 527 527 527 527 0
107 20250418 171800 0 527 527 527 527 0
108 20250418 171700 0 527 527 527 527 0
109 20250418 171600 0 527 527 527 527 0
110 20250418 171500 0 527 527 527 527 0
111 20250418 171400 0 527 527 527 527 0
112 20250418 171300 0 527 527 527 527 0
113 20250418 171200 0 527 527 527 527 0
114 20250418 171100 0 527 527 527 527 0
115 20250418 171000 0 527 527 527 527 0
116 20250418 170900 0 527 527 527 527 0
117 20250418 170800 0 527 527 527 527 0
118 20250418 170700 0 527 527 527 527 0
119 20250418 170600 0 527 527 527 527 0
120 20250418 170500 0 527 527 527 527 0
121 20250418 170400 0 527 527 527 527 0
122 20250418 170300 0 527 527 527 527 0
123 20250418 170200 0 527 527 527 527 0
124 20250418 170100 0 527 527 527 527 0
125 20250418 170000 0 527 527 527 527 0
126 20250418 165900 0 527 527 527 527 0
127 20250418 165800 0 527 527 527 527 0
128 20250418 165700 0 527 527 527 527 0
129 20250418 165600 0 527 527 527 527 0
130 20250418 165500 0 527 527 527 527 0
131 20250418 165400 0 527 527 527 527 0
132 20250418 165300 0 527 527 527 527 0
133 20250418 165200 0 527 527 527 527 0
134 20250418 165100 0 527 527 527 527 0
135 20250418 165000 0 527 527 527 527 0
136 20250418 164900 0 527 527 527 527 0
137 20250418 164800 0 527 527 527 527 0
138 20250418 164700 0 527 527 527 527 0
139 20250418 164600 0 527 527 527 527 0
140 20250418 164500 0 527 527 527 527 0
141 20250418 164400 0 527 527 527 527 0
142 20250418 164300 0 527 527 527 527 0
143 20250418 164200 0 527 527 527 527 0
144 20250418 164100 0 527 527 527 527 0
145 20250418 164000 0 527 527 527 527 0
146 20250418 163900 0 527 527 527 527 0
147 20250418 163800 0 527 527 527 527 0
148 20250418 163700 0 527 527 527 527 0
149 20250418 163600 0 527 527 527 527 0
150 20250418 163500 0 527 527 527 527 0
151 20250418 163400 0 527 527 527 527 0
152 20250418 163300 0 527 527 527 527 0
153 20250418 163200 0 527 527 527 527 0
154 20250418 163100 0 527 527 527 527 0
155 20250418 163000 0 527 527 527 527 0
156 20250418 162900 0 527 527 527 527 0
157 20250418 162800 0 527 527 527 527 0
158 20250418 162700 0 527 527 527 527 0
159 20250418 162600 0 527 527 527 527 0
160 20250418 162500 0 527 527 527 527 0
161 20250418 162400 0 527 527 527 527 0
162 20250418 162300 0 527 527 527 527 0
163 20250418 162200 0 527 527 527 527 0
164 20250418 162100 0 527 527 527 527 0
165 20250418 162000 0 527 527 527 527 0
166 20250418 161900 0 527 527 527 527 0
167 20250418 161800 0 527 527 527 527 0
168 20250418 161700 0 527 527 527 527 0
169 20250418 161600 0 527 527 527 527 0
170 20250418 161500 0 527 527 527 527 0
171 20250418 161400 0 527 527 527 527 0
172 20250418 161300 0 527 527 527 527 0
173 20250418 161200 0 527 527 527 527 0
174 20250418 161100 0 527 527 527 527 0
175 20250418 161000 0 527 527 527 527 0
176 20250418 160900 0 527 527 527 527 0
177 20250418 160800 0 527 527 527 527 0
178 20250418 160700 0 527 527 527 527 0
179 20250418 160600 0 527 527 527 527 0
180 20250418 160500 0 527 527 527 527 0
181 20250418 160400 0 527 527 527 527 0
182 20250418 160300 0 527 527 527 527 0
183 20250418 160200 0 527 527 527 527 0
184 20250418 160100 0 527 527 527 527 0
185 20250418 160000 0 527 527 527 527 0
186 20250418 155900 0 527 527 527 527 0
187 20250418 155800 0 527 527 527 527 0
188 20250418 155700 0 527 527 527 527 0
189 20250418 155600 0 527 527 527 527 0
190 20250418 155500 0 527 527 527 527 0
191 20250418 155400 0 527 527 527 527 0
192 20250418 155300 0 527 527 527 527 0
193 20250418 155200 0 527 527 527 527 0
194 20250418 155100 0 527 527 527 527 0
195 20250418 155000 0 527 527 527 527 0
196 20250418 154900 0 527 527 527 527 0
197 20250418 154800 0 527 527 527 527 0
198 20250418 154700 0 527 527 527 527 0
199 20250418 154600 0 527 527 527 527 0
200 20250418 154500 0 527 527 527 527 0
201 20250418 154400 0 527 527 527 527 0
202 20250418 154300 0 527 527 527 527 0
203 20250418 154200 0 527 527 527 527 0
204 20250418 154100 0 527 527 527 527 0
205 20250418 154000 0 527 527 527 527 0
206 20250418 153900 0 527 527 527 527 0
207 20250418 153800 0 527 527 527 527 0
208 20250418 153700 0 527 527 527 527 0
209 20250418 153600 0 527 527 527 527 0
210 20250418 153500 0 527 527 527 527 0
211 20250418 153400 0 527 527 527 527 0
212 20250418 153300 0 527 527 527 527 0
213 20250418 153200 0 527 527 527 527 0
214 20250418 153100 0 527 527 527 527 0
215 20250418 153000 0 527 527 527 527 0
216 20250418 152900 0 527 527 527 527 0
217 20250418 152800 0 527 527 527 527 0
218 20250418 152700 0 527 527 527 527 0
219 20250418 152600 0 527 527 527 527 0
220 20250418 152500 0 527 527 527 527 0
221 20250418 152400 0 527 527 527 527 0
222 20250418 152300 0 527 527 527 527 0
223 20250418 152200 0 527 527 527 527 0
224 20250418 152100 0 527 527 527 527 0
225 20250418 152000 0 527 527 527 527 0
226 20250418 151900 0 527 527 527 527 0
227 20250418 151800 0 527 527 527 527 0
228 20250418 151700 0 527 527 527 527 0
229 20250418 151600 0 527 527 527 527 0
230 20250418 151500 0 527 527 527 527 0
231 20250418 151400 0 527 527 527 527 0
232 20250418 151300 0 527 527 527 527 0
233 20250418 151200 0 527 527 527 527 0
234 20250418 151100 0 527 527 527 527 0
235 20250418 151000 0 527 527 527 527 0
236 20250418 150900 0 527 527 527 527 0
237 20250418 150800 0 527 527 527 527 0
238 20250418 150700 0 527 527 527 527 0
239 20250418 150600 0 527 527 527 527 0
240 20250418 150500 0 527 527 527 527 0
241 20250418 150400 0 527 527 527 527 0
242 20250418 150300 0 527 527 527 527 0
243 20250418 150200 0 527 527 527 527 0
244 20250418 150100 0 527 527 527 527 0
245 20250418 150000 0 527 527 527 527 0
246 20250418 145900 0 527 527 527 527 0
247 20250418 145800 0 527 527 527 527 0
248 20250418 145700 0 527 527 527 527 0
249 20250418 145600 0 527 527 527 527 0
250 20250418 145500 0 527 527 527 527 0
251 20250418 145400 0 527 527 527 527 0
252 20250418 145300 0 527 527 527 527 0
253 20250418 145200 0 527 527 527 527 0
254 20250418 145100 0 527 527 527 527 0
255 20250418 145000 0 527 527 527 527 0
256 20250418 144900 0 527 527 527 527 0
257 20250418 144800 0 527 527 527 527 0
258 20250418 144700 0 527 527 527 527 0
259 20250418 144600 0 527 527 527 527 0
260 20250418 144500 0 527 527 527 527 0
261 20250418 144400 0 527 527 527 527 0
262 20250418 144300 0 527 527 527 527 0
263 20250418 144200 0 527 527 527 527 0
264 20250418 144100 0 527 527 527 527 0
265 20250418 144000 0 527 527 527 527 0
266 20250418 143900 0 527 527 527 527 0
267 20250418 143800 0 527 527 527 527 0
268 20250418 143700 0 527 527 527 527 0
269 20250418 143600 0 527 527 527 527 0
270 20250418 143500 0 527 527 527 527 0
271 20250418 143400 0 527 527 527 527 0
272 20250418 143300 0 527 527 527 527 0
273 20250418 143200 0 527 527 527 527 0
274 20250418 143100 0 527 527 527 527 0
275 20250418 143000 0 527 527 527 527 0
276 20250418 142900 0 527 527 527 527 0
277 20250418 142800 0 527 527 527 527 0
278 20250418 142700 0 527 527 527 527 0
279 20250418 142600 0 527 527 527 527 0
280 20250418 142500 0 527 527 527 527 0
281 20250418 142400 0 527 527 527 527 0
282 20250418 142300 0 527 527 527 527 0
283 20250418 142200 0 527 527 527 527 0
284 20250418 142100 0 527 527 527 527 0
285 20250418 142000 0 527 527 527 527 0
286 20250418 141900 0 527 527 527 527 0
287 20250418 141800 0 527 527 527 527 0
288 20250418 141700 0 527 527 527 527 0
289 20250418 141600 0 527 527 527 527 0
290 20250418 141500 0 527 527 527 527 0
291 20250418 141400 0 527 527 527 527 0
292 20250418 141300 0 527 527 527 527 0
293 20250418 141200 0 527 527 527 527 0
294 20250418 141100 0 527 527 527 527 0
295 20250418 141000 0 527 527 527 527 0
296 20250418 140900 0 527 527 527 527 0
297 20250418 140800 0 527 527 527 527 0
298 20250418 140700 0 527 527 527 527 0
299 20250418 140600 0 527 527 527 527 0
300 20250418 140500 0 527 527 527 527 0
301 20250418 140400 0 527 527 527 527 0
302 20250418 140300 0 527 527 527 527 0
303 20250418 140200 0 527 527 527 527 0
304 20250418 140100 0 527 527 527 527 0
305 20250418 140000 0 527 527 527 527 0
306 20250418 135900 0 527 527 527 527 0
307 20250418 135800 0 527 527 527 527 0
308 20250418 135700 0 527 527 527 527 0
309 20250418 135600 0 527 527 527 527 0
310 20250418 135500 0 527 527 527 527 0
311 20250418 135400 0 527 527 527 527 0
312 20250418 135300 0 527 527 527 527 0
313 20250418 135200 0 527 527 527 527 0
314 20250418 135100 0 527 527 527 527 0
315 20250418 135000 0 527 527 527 527 0
316 20250418 134900 0 527 527 527 527 0
317 20250418 134800 0 527 527 527 527 0
318 20250418 134700 0 527 527 527 527 0
319 20250418 134600 0 527 527 527 527 0
320 20250418 134500 0 527 527 527 527 0
321 20250418 134400 0 527 527 527 527 0
322 20250418 134300 0 527 527 527 527 0
323 20250418 134200 0 527 527 527 527 0
324 20250418 134100 0 527 527 527 527 0
325 20250418 134000 0 527 527 527 527 0
326 20250418 133900 0 527 527 527 527 0
327 20250418 133800 0 527 527 527 527 0
328 20250418 133700 0 527 527 527 527 0
329 20250418 133600 0 527 527 527 527 0
330 20250418 133500 0 527 527 527 527 0
331 20250418 133400 0 527 527 527 527 0
332 20250418 133300 0 527 527 527 527 0
333 20250418 133200 0 527 527 527 527 0
334 20250418 133100 0 527 527 527 527 0
335 20250418 133000 0 527 527 527 527 0
336 20250418 132900 0 527 527 527 527 0
337 20250418 132800 0 527 527 527 527 0
338 20250418 132700 0 527 527 527 527 0
339 20250418 132600 0 527 527 527 527 0
340 20250418 132500 0 527 527 527 527 0
341 20250418 132400 0 527 527 527 527 0
342 20250418 132300 0 527 527 527 527 0
343 20250418 132200 0 527 527 527 527 0
344 20250418 132100 0 527 527 527 527 0
345 20250418 132000 0 527 527 527 527 0
346 20250418 131900 0 527 527 527 527 0
347 20250418 131800 0 527 527 527 527 0
348 20250418 131700 0 527 527 527 527 0
349 20250418 131600 0 527 527 527 527 0
350 20250418 131500 0 527 527 527 527 0
351 20250418 131400 0 527 527 527 527 0
352 20250418 131300 0 527 527 527 527 0
353 20250418 131200 0 527 527 527 527 0
354 20250418 131100 0 527 527 527 527 0
355 20250418 131000 0 527 527 527 527 0
356 20250418 130900 0 527 527 527 527 0
357 20250418 130800 0 527 527 527 527 0
358 20250418 130700 0 527 527 527 527 0
359 20250418 130600 0 527 527 527 527 0
360 20250418 130500 0 527 527 527 527 0
361 20250418 130400 0 527 527 527 527 0
362 20250418 130300 0 527 527 527 527 0
363 20250418 130200 0 527 527 527 527 0
364 20250418 130100 0 527 527 527 527 0
365 20250418 130000 0 527 527 527 527 0
366 20250418 125900 0 527 527 527 527 0
367 20250418 125800 0 527 527 527 527 0
368 20250418 125700 0 527 527 527 527 0
369 20250418 125600 0 527 527 527 527 0
370 20250418 125500 0 527 527 527 527 0
371 20250418 125400 0 527 527 527 527 0
372 20250418 125300 0 527 527 527 527 0
373 20250418 125200 0 527 527 527 527 0
374 20250418 125100 0 527 527 527 527 0
375 20250418 125000 0 527 527 527 527 0
376 20250418 124900 0 527 527 527 527 0
377 20250418 124800 0 527 527 527 527 0
378 20250418 124700 0 527 527 527 527 0
379 20250418 124600 0 527 527 527 527 0
380 20250418 124500 0 527 527 527 527 0
381 20250418 124400 0 527 527 527 527 0
382 20250418 124300 0 527 527 527 527 0
383 20250418 124200 0 527 527 527 527 0
384 20250418 124100 0 527 527 527 527 0
385 20250418 124000 0 527 527 527 527 0
386 20250418 123900 0 527 527 527 527 0
387 20250418 123800 0 527 527 527 527 0
388 20250418 123700 0 527 527 527 527 0
389 20250418 123600 0 527 527 527 527 0
390 20250418 123500 0 527 527 527 527 0
391 20250418 123400 0 527 527 527 527 0
392 20250418 123300 0 527 527 527 527 0
393 20250418 123200 0 527 527 527 527 0
394 20250418 123100 0 527 527 527 527 0
395 20250418 123000 0 527 527 527 527 0
396 20250418 122900 0 527 527 527 527 0
397 20250418 122800 0 527 527 527 527 0
398 20250418 122700 0 527 527 527 527 0
399 20250418 122600 0 527 527 527 527 0
400 20250418 122500 0 527 527 527 527 0
401 20250418 122400 0 527 527 527 527 0
402 20250418 122300 0 527 527 527 527 0
403 20250418 122200 0 527 527 527 527 0
404 20250418 122100 0 527 527 527 527 0
405 20250418 122000 0 527 527 527 527 0
406 20250418 121900 0 527 527 527 527 0
407 20250418 121800 0 527 527 527 527 0
408 20250418 121700 0 527 527 527 527 0
409 20250418 121600 0 527 527 527 527 0
410 20250418 121500 0 527 527 527 527 0
411 20250418 121400 0 527 527 527 527 0
412 20250418 121300 0 527 527 527 527 0
413 20250418 121200 0 527 527 527 527 0
414 20250418 121100 0 527 527 527 527 0
415 20250418 121000 0 527 527 527 527 0
416 20250418 120900 0 527 527 527 527 0
417 20250418 120800 0 527 527 527 527 0
418 20250418 120700 0 527 527 527 527 0
419 20250418 120600 0 527 527 527 527 0
420 20250418 120500 0 527 527 527 527 0
421 20250418 120400 0 527 527 527 527 0
422 20250418 120300 0 527 527 527 527 0
423 20250418 120200 0 527 527 527 527 0
424 20250418 120100 0 527 527 527 527 0
425 20250418 120000 0 527 527 527 527 0
426 20250418 115900 0 527 527 527 527 0
427 20250418 115800 0 527 527 527 527 0
428 20250418 115700 0 527 527 527 527 0
429 20250418 115600 0 527 527 527 527 0
430 20250418 115500 0 527 527 527 527 0
431 20250418 115400 0 527 527 527 527 0
432 20250418 115300 0 527 527 527 527 0
433 20250418 115200 0 527 527 527 527 0
434 20250418 115100 0 527 527 527 527 0
435 20250418 115000 0 527 527 527 527 0
436 20250418 114900 0 527 527 527 527 0
437 20250418 114800 0 527 527 527 527 0
438 20250418 114700 0 527 527 527 527 0
439 20250418 114600 0 527 527 527 527 0
440 20250418 114500 0 527 527 527 527 0
441 20250418 114400 0 527 527 527 527 0
442 20250418 114300 0 527 527 527 527 0
443 20250418 114200 0 527 527 527 527 0
444 20250418 114100 0 527 527 527 527 0
445 20250418 114000 0 527 527 527 527 0
446 20250418 113900 0 527 527 527 527 0
447 20250418 113800 0 527 527 527 527 0
448 20250418 113700 0 527 527 527 527 0
449 20250418 113600 0 527 527 527 527 0
450 20250418 113500 0 527 527 527 527 0
451 20250418 113400 0 527 527 527 527 0
452 20250418 113300 0 527 527 527 527 0
453 20250418 113200 0 527 527 527 527 0
454 20250418 113100 0 527 527 527 527 0
455 20250418 113000 0 527 527 527 527 0
456 20250418 112900 0 527 527 527 527 0
457 20250418 112800 0 527 527 527 527 0
458 20250418 112700 0 527 527 527 527 0
459 20250418 112600 0 527 527 527 527 0
460 20250418 112500 0 527 527 527 527 0
461 20250418 112400 0 527 527 527 527 0
462 20250418 112300 0 527 527 527 527 0
463 20250418 112200 0 527 527 527 527 0
464 20250418 112100 0 527 527 527 527 0
465 20250418 112000 0 527 527 527 527 0
466 20250418 111900 0 527 527 527 527 0
467 20250418 111800 0 527 527 527 527 0
468 20250418 111700 0 527 527 527 527 0
469 20250418 111600 0 527 527 527 527 0
470 20250418 111500 0 527 527 527 527 0
471 20250418 111400 0 527 527 527 527 0
472 20250418 111300 0 527 527 527 527 0
473 20250418 111200 0 527 527 527 527 0
474 20250418 111100 0 527 527 527 527 0
475 20250418 111000 0 527 527 527 527 0
476 20250418 110900 0 527 527 527 527 0
477 20250418 110800 0 527 527 527 527 0
478 20250418 110700 0 527 527 527 527 0
479 20250418 110600 0 527 527 527 527 0
480 20250418 110500 0 527 527 527 527 0
481 20250418 110400 0 527 527 527 527 0
482 20250418 110300 0 527 527 527 527 0
483 20250418 110200 0 527 527 527 527 0
484 20250418 110100 0 527 527 527 527 0
485 20250418 110000 0 527 527 527 527 0
486 20250418 105900 0 527 527 527 527 0
487 20250418 105800 0 527 527 527 527 0
488 20250418 105700 0 527 527 527 527 0
489 20250418 105600 0 527 527 527 527 0
490 20250418 105500 0 527 527 527 527 0
491 20250418 105400 0 527 527 527 527 0
492 20250418 105300 0 527 527 527 527 0
493 20250418 105200 0 527 527 527 527 0
494 20250418 105100 0 527 527 527 527 0
495 20250418 105000 0 527 527 527 527 0
496 20250418 104900 0 527 527 527 527 0
497 20250418 104800 0 527 527 527 527 0
498 20250418 104700 0 527 527 527 527 0
499 20250418 104600 0 527 527 527 527 0
500 20250418 104500 0 527 527 527 527 0
501 20250418 104400 0 527 527 527 527 0
502 20250418 104300 0 527 527 527 527 0
503 20250418 104200 0 527 527 527 527 0
504 20250418 104100 0 527 527 527 527 0
505 20250418 104000 0 527 527 527 527 0
506 20250418 103900 0 527 527 527 527 0
507 20250418 103800 0 527 527 527 527 0
508 20250418 103700 0 527 527 527 527 0
509 20250418 103600 0 527 527 527 527 0
510 20250418 103500 0 527 527 527 527 0
511 20250418 103400 0 527 527 527 527 0
512 20250418 103300 0 527 527 527 527 0
513 20250418 103200 0 527 527 527 527 0
514 20250418 103100 0 527 527 527 527 0
515 20250418 103000 0 527 527 527 527 0
516 20250418 102900 0 527 527 527 527 0
517 20250418 102800 0 527 527 527 527 0
518 20250418 102700 0 527 527 527 527 0
519 20250418 102600 0 527 527 527 527 0
520 20250418 102500 0 527 527 527 527 0
521 20250418 102400 0 527 527 527 527 0
522 20250418 102300 0 527 527 527 527 0
523 20250418 102200 0 527 527 527 527 0
524 20250418 102100 0 527 527 527 527 0
525 20250418 102000 0 527 527 527 527 0
526 20250418 101900 0 527 527 527 527 0
527 20250418 101800 0 527 527 527 527 0
528 20250418 101700 0 527 527 527 527 0
529 20250418 101600 0 527 527 527 527 0
530 20250418 101500 0 527 527 527 527 0
531 20250418 101400 0 527 527 527 527 0
532 20250418 101300 0 527 527 527 527 0
533 20250418 101200 0 527 527 527 527 0
534 20250418 101100 0 527 527 527 527 0
535 20250418 101000 0 527 527 527 527 0
536 20250418 100900 0 527 527 527 527 0
537 20250418 100800 0 527 527 527 527 0
538 20250418 100700 0 527 527 527 527 0
539 20250418 100600 0 527 527 527 527 0
540 20250418 100500 0 527 527 527 527 0
541 20250418 100400 0 527 527 527 527 0
542 20250418 100300 0 527 527 527 527 0
543 20250418 100200 0 527 527 527 527 0
544 20250418 100100 0 527 527 527 527 0
545 20250418 100000 0 527 527 527 527 0
546 20250418 095900 0 527 527 527 527 0
547 20250418 095800 0 527 527 527 527 0
548 20250418 095700 0 527 527 527 527 0
549 20250418 095600 0 527 527 527 527 0
550 20250418 095500 0 527 527 527 527 0
551 20250418 095400 0 527 527 527 527 0
552 20250418 095300 0 527 527 527 527 0
553 20250418 095200 0 527 527 527 527 0
554 20250418 095100 0 527 527 527 527 0
555 20250418 095000 0 527 527 527 527 0
556 20250418 094900 0 527 527 527 527 0
557 20250418 094800 0 527 527 527 527 0
558 20250418 094700 0 527 527 527 527 0
559 20250418 094600 0 527 527 527 527 0
560 20250418 094500 0 527 527 527 527 0
561 20250418 094400 0 527 527 527 527 0
562 20250418 094300 0 527 527 527 527 0
563 20250418 094200 0 527 527 527 527 0
564 20250418 094100 0 527 527 527 527 0
565 20250418 094000 0 527 527 527 527 0
566 20250418 093900 0 527 527 527 527 0
567 20250418 093800 0 527 527 527 527 0
568 20250418 093700 0 527 527 527 527 0
569 20250418 093600 0 527 527 527 527 0
570 20250418 093500 0 527 527 527 527 0
571 20250418 093400 0 527 527 527 527 0
572 20250418 093300 0 527 527 527 527 0
573 20250418 093200 0 527 527 527 527 0
574 20250418 093100 0 527 527 527 527 0
575 20250418 093000 0 527 527 527 527 0
576 20250418 092900 0 527 527 527 527 0
577 20250418 092800 0 527 527 527 527 0
578 20250418 092700 0 527 527 527 527 0
579 20250418 092600 0 527 527 527 527 0
580 20250418 092500 0 527 527 527 527 0
581 20250418 092400 0 527 527 527 527 0
582 20250418 092300 0 527 527 527 527 0
583 20250418 092200 0 527 527 527 527 0
584 20250418 092100 0 527 527 527 527 0
585 20250418 092000 0 527 527 527 527 0
586 20250418 091900 0 527 527 527 527 0
587 20250418 091800 0 527 527 527 527 0
588 20250418 091700 0 527 527 527 527 0
589 20250418 091600 0 527 527 527 527 0
590 20250418 091500 0 527 527 527 527 0
591 20250418 091400 0 527 527 527 527 0
592 20250418 091300 0 527 527 527 527 0
593 20250418 091200 0 527 527 527 527 0
594 20250418 091100 0 527 527 527 527 0
595 20250418 091000 0 527 527 527 527 0
596 20250418 090900 0 527 527 527 527 0
597 20250418 090800 0 527 527 527 527 0
598 20250418 090700 0 527 527 527 527 0
599 20250418 090600 0 527 527 527 527 0
600 20250418 090500 0 527 527 527 527 0
601 20250418 090400 0 527 527 527 527 0
602 20250418 090300 0 527 527 527 527 0
603 20250418 090200 0 527 527 527 527 0
604 20250418 090100 0 527 527 527 527 0
605 20250418 090000 0 527 527 527 527 0

8
036630/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
20250418,160422,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N
20250418,150427,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N
20250418,140429,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N
20250418,130428,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N
20250418,120427,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N
20250418,110429,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N
20250418,100428,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N
20250418,090430,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N
20250417,160426,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
20250417,150429,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
20250417,140431,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160422 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.85 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -0.69 0.08 12 0.00 -764.00 6728.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 908804 N N 0 N 00 N
3 20250418 150427 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.85 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -0.69 0.08 12 0.00 -764.00 6728.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 908804 N N 0 N 00 N
4 20250418 140429 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.85 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -0.69 0.08 12 0.00 -764.00 6728.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 908804 N N 0 N 00 N
5 20250418 130428 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.85 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -0.69 0.08 12 0.00 -764.00 6728.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 908804 N N 0 N 00 N
6 20250418 120427 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.85 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -0.69 0.08 12 0.00 -764.00 6728.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 908804 N N 0 N 00 N
7 20250418 110429 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.85 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -0.69 0.08 12 0.00 -764.00 6728.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 908804 N N 0 N 00 N
8 20250418 100428 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.85 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -0.69 0.08 12 0.00 -764.00 6728.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 908804 N N 0 N 00 N
9 20250418 090430 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.85 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -0.69 0.08 12 0.00 -764.00 6728.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 908804 N N 0 N 00 N
10 20250417 160426 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N
11 20250417 150429 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N
12 20250417 140431 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N

1
036630/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,100000000,0,52700000000,0.00
20250415,0,100000000,0,52700000000,0.00
20250414,0,100000000,0,52700000000,0.00
20250411,0,100000000,0,52700000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 100000000 0 52700000000 0.00
3 20250415 0 100000000 0 52700000000 0.00
4 20250414 0 100000000 0 52700000000 0.00
5 20250411 0 100000000 0 52700000000 0.00