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
040350/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,511,496,515,489,287668,144922586,00,0.00,N,2,19,
20250417,492,502,503,490,255924,126684962,00,0.00,N,5,-3,
20250416,495,504,516,490,297881,148738203,00,0.00,N,5,-17,
20250415,512,516,516,498,232830,117255381,00,0.00,N,5,-1,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 511 496 515 489 287668 144922586 00 0.00 N 2 19
3 20250417 492 502 503 490 255924 126684962 00 0.00 N 5 -3
4 20250416 495 504 516 490 297881 148738203 00 0.00 N 5 -17
5 20250415 512 516 516 498 232830 117255381 00 0.00 N 5 -1

610
040350/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190800,144896525,511,511,511,511,3352
20250418,190700,144896525,511,511,511,511,0
20250418,190600,144896525,511,511,511,511,0
20250418,190500,144896525,511,511,511,511,0
20250418,190400,144896525,511,511,511,511,0
20250418,190300,144896525,511,511,511,511,0
20250418,190200,144896525,511,511,511,511,0
20250418,190100,144896525,511,511,511,511,0
20250418,190000,144896525,511,511,511,511,0
20250418,185900,144896525,511,511,511,511,0
20250418,185800,144896525,511,511,511,511,0
20250418,185700,144896525,511,511,511,511,0
20250418,185600,144896525,511,511,511,511,0
20250418,185500,144896525,511,511,511,511,0
20250418,185400,144896525,511,511,511,511,0
20250418,185300,144896525,511,511,511,511,0
20250418,185200,144896525,511,511,511,511,0
20250418,185100,144896525,511,511,511,511,0
20250418,185000,144896525,511,511,511,511,0
20250418,184900,144896525,511,511,511,511,0
20250418,184800,144896525,511,511,511,511,0
20250418,184700,144896525,511,511,511,511,0
20250418,184600,144896525,511,511,511,511,0
20250418,184500,144896525,511,511,511,511,0
20250418,184400,144896525,511,511,511,511,0
20250418,184300,144896525,511,511,511,511,0
20250418,184200,144896525,511,511,511,511,0
20250418,184100,144896525,511,511,511,511,0
20250418,184000,144896525,511,511,511,511,0
20250418,183900,144896525,511,511,511,511,0
20250418,183800,144896525,511,511,511,511,3352
20250418,183700,144896525,511,511,511,511,0
20250418,183600,144896525,511,511,511,511,0
20250418,183500,144896525,511,511,511,511,0
20250418,183400,144896525,511,511,511,511,0
20250418,183300,144896525,511,511,511,511,0
20250418,183200,144896525,511,511,511,511,0
20250418,183100,144896525,511,511,511,511,0
20250418,183000,144896525,511,511,511,511,0
20250418,182900,144896525,511,511,511,511,0
20250418,182800,144896525,511,511,511,511,0
20250418,182700,144896525,511,511,511,511,0
20250418,182600,144896525,511,511,511,511,0
20250418,182500,144896525,511,511,511,511,0
20250418,182400,144896525,511,511,511,511,0
20250418,182300,144896525,511,511,511,511,0
20250418,182200,144896525,511,511,511,511,0
20250418,182100,144896525,511,511,511,511,0
20250418,182000,144896525,511,511,511,511,0
20250418,181900,144896525,511,511,511,511,0
20250418,181800,144896525,511,511,511,511,0
20250418,181700,144896525,511,511,511,511,0
20250418,181600,144896525,511,511,511,511,0
20250418,181500,144896525,511,511,511,511,0
20250418,181400,144896525,511,511,511,511,0
20250418,181300,144896525,511,511,511,511,0
20250418,181200,144896525,511,511,511,511,0
20250418,181100,144896525,511,511,511,511,0
20250418,181000,144896525,511,511,511,511,0
20250418,180900,144896525,511,511,511,511,0
20250418,180800,144896525,511,511,511,511,3352
20250418,180700,144896525,511,511,511,511,0
20250418,180600,144896525,511,511,511,511,0
20250418,180500,144896525,511,511,511,511,0
20250418,180400,144896525,511,511,511,511,0
20250418,180300,144896525,511,511,511,511,0
20250418,180200,144896525,511,511,511,511,0
20250418,180100,144896525,511,511,511,511,0
20250418,180000,144896525,511,511,511,511,0
20250418,175900,144896525,511,511,511,511,0
20250418,175800,144896525,511,511,511,511,0
20250418,175700,144896525,511,511,511,511,0
20250418,175600,144896525,511,511,511,511,0
20250418,175500,144896525,511,511,511,511,0
20250418,175400,144896525,511,511,511,511,0
20250418,175300,144896525,511,511,511,511,0
20250418,175200,144896525,511,511,511,511,0
20250418,175100,144896525,511,511,511,511,0
20250418,175000,144896525,511,511,511,511,0
20250418,174900,144896525,511,511,511,511,0
20250418,174800,144896525,511,511,511,511,0
20250418,174700,144896525,511,511,511,511,0
20250418,174600,144896525,511,511,511,511,0
20250418,174500,144896525,511,511,511,511,0
20250418,174400,144896525,511,511,511,511,0
20250418,174300,144896525,511,511,511,511,0
20250418,174200,144896525,511,511,511,511,0
20250418,174100,144896525,511,511,511,511,0
20250418,174000,144896525,511,511,511,511,0
20250418,173900,144896525,511,511,511,511,0
20250418,173800,144896525,511,511,511,511,3352
20250418,173700,144896525,511,511,511,511,0
20250418,173600,144896525,511,511,511,511,0
20250418,173500,144896525,511,511,511,511,0
20250418,173400,144896525,511,511,511,511,0
20250418,173300,144896525,511,511,511,511,0
20250418,173200,144896525,511,511,511,511,0
20250418,173100,144896525,511,511,511,511,0
20250418,173000,144896525,511,511,511,511,0
20250418,172900,144896525,511,511,511,511,0
20250418,172800,144896525,511,511,511,511,0
20250418,172700,144896525,511,511,511,511,0
20250418,172600,144896525,511,511,511,511,0
20250418,172500,144896525,511,511,511,511,0
20250418,172400,144896525,511,511,511,511,0
20250418,172300,144896525,511,511,511,511,0
20250418,172200,144896525,511,511,511,511,0
20250418,172100,144896525,511,511,511,511,0
20250418,172000,144896525,511,511,511,511,0
20250418,171900,144896525,511,511,511,511,0
20250418,171800,144896525,511,511,511,511,0
20250418,171700,144896525,511,511,511,511,0
20250418,171600,144896525,511,511,511,511,0
20250418,171500,144896525,511,511,511,511,0
20250418,171400,144896525,511,511,511,511,0
20250418,171300,144896525,511,511,511,511,0
20250418,171200,144896525,511,511,511,511,0
20250418,171100,144896525,511,511,511,511,0
20250418,171000,144896525,511,511,511,511,0
20250418,170900,144896525,511,511,511,511,0
20250418,170800,144896525,511,511,511,511,3352
20250418,170700,144896525,511,511,511,511,0
20250418,170600,144896525,511,511,511,511,0
20250418,170500,144896525,511,511,511,511,0
20250418,170400,144896525,511,511,511,511,0
20250418,170300,144896525,511,511,511,511,0
20250418,170200,144896525,511,511,511,511,0
20250418,170100,144896525,511,511,511,511,0
20250418,170000,144896525,511,511,511,511,0
20250418,165900,144896525,511,511,511,511,0
20250418,165800,144896525,511,511,511,511,0
20250418,165700,144896525,511,511,511,511,0
20250418,165600,144896525,511,511,511,511,0
20250418,165500,144896525,511,511,511,511,0
20250418,165400,144896525,511,511,511,511,0
20250418,165300,144896525,511,511,511,511,0
20250418,165200,144896525,511,511,511,511,0
20250418,165100,144896525,511,511,511,511,0
20250418,165000,144896525,511,511,511,511,0
20250418,164900,144896525,511,511,511,511,0
20250418,164800,144896525,511,511,511,511,0
20250418,164700,144896525,511,511,511,511,0
20250418,164600,144896525,511,511,511,511,0
20250418,164500,144896525,511,511,511,511,0
20250418,164400,144896525,511,511,511,511,0
20250418,164300,144896525,511,511,511,511,0
20250418,164200,144896525,511,511,511,511,0
20250418,164100,144896525,511,511,511,511,0
20250418,164000,144896525,511,511,511,511,0
20250418,163900,144896525,511,511,511,511,0
20250418,163800,144896525,511,511,511,511,3352
20250418,163700,144896525,511,511,511,511,0
20250418,163600,144896525,511,511,511,511,0
20250418,163500,144896525,511,511,511,511,0
20250418,163400,144896525,511,511,511,511,0
20250418,163300,144896525,511,511,511,511,0
20250418,163200,144896525,511,511,511,511,0
20250418,163100,144896525,511,511,511,511,0
20250418,163000,144896525,511,511,511,511,0
20250418,162900,144896525,511,511,511,511,0
20250418,162800,144896525,511,511,511,511,0
20250418,162700,144896525,511,511,511,511,0
20250418,162600,144896525,511,511,511,511,0
20250418,162500,144896525,511,511,511,511,0
20250418,162400,144896525,511,511,511,511,0
20250418,162300,144896525,511,511,511,511,0
20250418,162200,144896525,511,511,511,511,0
20250418,162100,144896525,511,511,511,511,0
20250418,162000,144896525,511,511,511,511,0
20250418,161900,144896525,511,511,511,511,0
20250418,161800,144896525,511,511,511,511,0
20250418,161700,144896525,511,511,511,511,0
20250418,161600,144896525,511,511,511,511,0
20250418,161500,144896525,511,511,511,511,0
20250418,161400,144896525,511,511,511,511,0
20250418,161300,144896525,511,511,511,511,0
20250418,161200,144896525,511,511,511,511,0
20250418,161100,144896525,511,511,511,511,0
20250418,161000,144896525,511,511,511,511,0
20250418,160900,144896525,511,511,511,511,0
20250418,160800,144896525,511,511,511,511,3352
20250418,160700,144896525,511,511,511,511,0
20250418,160600,144896525,511,511,511,511,0
20250418,160500,144896525,511,511,511,511,0
20250418,160400,144896525,511,511,511,511,0
20250418,160300,144896525,511,511,511,511,0
20250418,160200,144896525,511,511,511,511,0
20250418,160100,144896525,511,511,511,511,0
20250418,160000,144896525,511,511,511,511,0
20250418,155900,144896525,511,511,511,511,0
20250418,155800,144896525,511,511,511,511,0
20250418,155700,144896525,511,511,511,511,0
20250418,155600,144896525,511,511,511,511,0
20250418,155500,144896525,511,511,511,511,0
20250418,155400,144896525,511,511,511,511,0
20250418,155300,144896525,511,511,511,511,0
20250418,155200,144896525,511,511,511,511,0
20250418,155100,144896525,511,511,511,511,0
20250418,155000,144896525,511,511,511,511,0
20250418,154900,144896525,511,511,511,511,0
20250418,154800,144896525,511,511,511,511,0
20250418,154700,144896525,511,511,511,511,0
20250418,154600,144896525,511,511,511,511,0
20250418,154500,144896525,511,511,511,511,0
20250418,154400,144896525,511,511,511,511,0
20250418,154300,144896525,511,511,511,511,0
20250418,154200,144896525,511,511,511,511,0
20250418,154100,144896525,511,511,511,511,0
20250418,154000,144896525,511,511,511,511,0
20250418,153900,144896525,511,511,511,511,0
20250418,153800,144896525,511,511,511,511,3352
20250418,153700,144896525,511,511,511,511,0
20250418,153600,144896525,511,511,511,511,0
20250418,153500,144896525,511,511,511,511,0
20250418,153400,144896525,511,511,511,511,0
20250418,153300,144896525,511,511,511,511,0
20250418,153200,144896525,511,511,511,511,0
20250418,153100,144896525,511,511,511,511,0
20250418,153000,144896525,511,511,511,511,3352
20250418,152900,143183653,511,511,511,511,0
20250418,152800,143183653,511,511,511,511,0
20250418,152700,143183653,511,511,511,511,0
20250418,152600,143183653,511,511,511,511,0
20250418,152500,143183653,511,511,511,511,0
20250418,152400,143183653,511,511,511,511,0
20250418,152300,143183653,511,511,511,511,0
20250418,152200,143183653,511,511,511,511,0
20250418,152100,143183653,511,511,511,511,0
20250418,152000,143183653,511,511,511,511,0
20250418,151900,143183653,511,511,511,511,0
20250418,151800,143183653,511,511,511,511,0
20250418,151700,143183653,511,511,511,511,0
20250418,151600,143183653,511,511,511,511,0
20250418,151500,143183653,511,511,511,511,0
20250418,151400,143183653,511,511,511,511,0
20250418,151300,143183653,511,511,511,511,0
20250418,151200,143183653,511,511,511,511,3000
20250418,151100,141650653,511,511,511,511,2
20250418,151000,141649631,510,509,510,509,44
20250418,150900,141627221,511,511,511,511,0
20250418,150800,141627221,511,511,511,511,0
20250418,150700,141627221,511,511,511,511,0
20250418,150600,141627221,511,511,511,511,0
20250418,150500,141627221,511,511,511,511,540
20250418,150400,141351281,511,511,511,511,0
20250418,150300,141351281,511,511,511,511,0
20250418,150200,141351281,511,511,511,511,0
20250418,150100,141351281,511,511,511,511,0
20250418,150000,141351281,511,511,511,511,195
20250418,145900,141251636,511,511,511,511,0
20250418,145800,141251636,511,511,511,511,0
20250418,145700,141251636,511,511,511,511,1
20250418,145600,141251125,507,507,507,507,0
20250418,145500,141251125,507,507,507,507,0
20250418,145400,141251125,507,507,507,507,0
20250418,145300,141251125,507,511,511,507,30
20250418,145200,141235911,507,507,507,507,50
20250418,145100,141210561,508,510,510,508,21
20250418,145000,141199867,511,511,511,511,2
20250418,144900,141198845,509,509,509,509,0
20250418,144800,141198845,509,509,509,509,1998
20250418,144700,140181863,510,510,510,510,2
20250418,144600,140180843,510,510,510,510,10
20250418,144500,140175743,511,511,511,511,0
20250418,144400,140175743,511,511,511,511,2
20250418,144300,140174721,509,511,511,509,601
20250418,144200,139868810,511,511,511,511,0
20250418,144100,139868810,511,511,511,511,0
20250418,144000,139868810,511,511,511,511,0
20250418,143900,139868810,511,511,511,511,0
20250418,143800,139868810,511,511,511,511,0
20250418,143700,139868810,511,510,511,509,924
20250418,143600,139397195,510,510,510,510,0
20250418,143500,139397195,510,510,510,510,1
20250418,143400,139396685,511,511,511,511,0
20250418,143300,139396685,511,511,511,511,0
20250418,143200,139396685,511,511,511,511,0
20250418,143100,139396685,511,511,511,511,0
20250418,143000,139396685,511,511,511,511,0
20250418,142900,139396685,511,511,511,511,0
20250418,142800,139396685,511,511,511,511,0
20250418,142700,139396685,511,511,511,511,0
20250418,142600,139396685,511,511,511,511,0
20250418,142500,139396685,511,511,511,511,0
20250418,142400,139396685,511,511,511,511,0
20250418,142300,139396685,511,506,511,506,51
20250418,142200,139370874,510,510,510,510,0
20250418,142100,139370874,510,510,510,510,0
20250418,142000,139370874,510,510,510,510,9849
20250418,141900,134347884,510,509,510,509,600
20250418,141800,134042108,509,509,509,509,0
20250418,141700,134042108,509,508,509,508,5603
20250418,141600,131195781,507,506,507,506,20698
20250418,141500,120702093,506,506,506,506,0
20250418,141400,120702093,506,506,506,506,0
20250418,141300,120702093,506,506,506,506,1
20250418,141200,120701587,506,506,506,506,0
20250418,141100,120701587,506,506,506,506,0
20250418,141000,120701587,506,506,506,506,0
20250418,140900,120701587,506,506,506,506,0
20250418,140800,120701587,506,506,506,506,0
20250418,140700,120701587,506,506,506,506,0
20250418,140600,120701587,506,505,506,504,5537
20250418,140500,117905514,505,505,505,505,0
20250418,140400,117905514,505,505,505,505,0
20250418,140300,117905514,505,505,505,505,0
20250418,140200,117905514,505,505,505,505,0
20250418,140100,117905514,505,505,505,505,0
20250418,140000,117905514,505,505,505,505,1
20250418,135900,117905009,502,502,502,502,0
20250418,135800,117905009,502,502,502,502,0
20250418,135700,117905009,502,502,502,502,0
20250418,135600,117905009,502,502,502,502,70
20250418,135500,117869869,502,502,502,502,1
20250418,135400,117869367,504,504,504,504,0
20250418,135300,117869367,504,504,504,504,0
20250418,135200,117869367,504,504,504,504,100
20250418,135100,117818967,504,504,504,504,200
20250418,135000,117718167,504,504,504,504,0
20250418,134900,117718167,504,504,504,504,0
20250418,134800,117718167,504,504,504,504,0
20250418,134700,117718167,504,504,504,504,0
20250418,134600,117718167,504,504,504,504,0
20250418,134500,117718167,504,504,504,504,0
20250418,134400,117718167,504,504,504,504,0
20250418,134300,117718167,504,504,504,504,0
20250418,134200,117718167,504,504,504,504,5000
20250418,134100,115198167,507,507,507,507,0
20250418,134000,115198167,507,507,507,507,5433
20250418,133900,112443636,507,507,507,507,0
20250418,133800,112443636,507,507,507,507,0
20250418,133700,112443636,507,507,507,507,0
20250418,133600,112443636,507,507,507,507,0
20250418,133500,112443636,507,507,507,507,0
20250418,133400,112443636,507,507,507,507,0
20250418,133300,112443636,507,507,507,507,0
20250418,133200,112443636,507,507,507,507,0
20250418,133100,112443636,507,507,507,507,1
20250418,133000,112443129,506,506,506,506,1
20250418,132900,112442623,504,504,504,504,57
20250418,132800,112413895,505,504,505,504,1890
20250418,132700,111459970,505,505,505,505,0
20250418,132600,111459970,505,505,505,505,0
20250418,132500,111459970,505,505,505,505,0
20250418,132400,111459970,505,505,505,505,1
20250418,132300,111459465,505,505,505,505,0
20250418,132200,111459465,505,505,505,505,0
20250418,132100,111459465,505,505,505,505,0
20250418,132000,111459465,505,505,505,505,0
20250418,131900,111459465,505,505,505,505,0
20250418,131800,111459465,505,505,505,505,0
20250418,131700,111459465,505,505,505,505,0
20250418,131600,111459465,505,505,505,505,0
20250418,131500,111459465,505,505,505,505,702
20250418,131400,111104955,504,503,504,500,11116
20250418,131300,105537763,506,506,506,506,0
20250418,131200,105537763,506,506,506,506,0
20250418,131100,105537763,506,506,506,506,0
20250418,131000,105537763,506,506,506,506,0
20250418,130900,105537763,506,506,506,506,0
20250418,130800,105537763,506,506,506,506,478
20250418,130700,105295895,507,507,507,507,0
20250418,130600,105295895,507,507,507,507,0
20250418,130500,105295895,507,507,507,507,0
20250418,130400,105295895,507,507,507,507,0
20250418,130300,105295895,507,507,507,507,0
20250418,130200,105295895,507,507,507,507,0
20250418,130100,105295895,507,507,507,507,0
20250418,130000,105295895,507,507,507,507,0
20250418,125900,105295895,507,507,507,507,0
20250418,125800,105295895,507,507,507,507,0
20250418,125700,105295895,507,507,507,507,0
20250418,125600,105295895,507,507,507,507,0
20250418,125500,105295895,507,507,507,507,0
20250418,125400,105295895,507,507,507,507,0
20250418,125300,105295895,507,507,507,507,0
20250418,125200,105295895,507,507,507,507,0
20250418,125100,105295895,507,507,507,507,0
20250418,125000,105295895,507,507,507,507,0
20250418,124900,105295895,507,507,507,507,0
20250418,124800,105295895,507,507,507,507,0
20250418,124700,105295895,507,507,507,507,500
20250418,124600,105042395,507,506,507,505,6791
20250418,124500,101607358,507,507,507,507,0
20250418,124400,101607358,507,507,507,507,0
20250418,124300,101607358,507,507,507,507,0
20250418,124200,101607358,507,507,507,507,0
20250418,124100,101607358,507,507,507,507,0
20250418,124000,101607358,507,507,507,507,0
20250418,123900,101607358,507,507,507,507,625
20250418,123800,101290483,507,506,507,506,37
20250418,123700,101271760,503,503,503,503,10
20250418,123600,101266730,503,503,503,503,0
20250418,123500,101266730,503,503,503,503,1280
20250418,123400,100622890,503,503,503,503,0
20250418,123300,100622890,503,503,503,503,0
20250418,123200,100622890,503,503,503,503,12193
20250418,123100,94489811,504,504,504,504,0
20250418,123000,94489811,504,504,504,504,0
20250418,122900,94489811,504,504,504,504,0
20250418,122800,94489811,504,504,504,504,0
20250418,122700,94489811,504,504,504,504,0
20250418,122600,94489811,504,504,504,504,0
20250418,122500,94489811,504,504,504,504,0
20250418,122400,94489811,504,505,505,504,942
20250418,122300,94014501,504,504,504,504,637
20250418,122200,93693453,505,505,505,505,214
20250418,122100,93585383,504,506,508,500,45225
20250418,122000,70878181,508,508,508,508,0
20250418,121900,70878181,508,508,508,508,0
20250418,121800,70878181,508,508,508,508,710
20250418,121700,70517501,508,508,508,508,600
20250418,121600,70212701,509,509,509,509,0
20250418,121500,70212701,509,509,509,509,0
20250418,121400,70212701,509,509,509,509,2704
20250418,121300,68836365,508,508,508,508,10842
20250418,121200,63328629,510,510,510,510,0
20250418,121100,63328629,510,509,510,509,195
20250418,121000,63229216,506,506,506,506,1000
20250418,120900,62723216,506,506,506,506,1002
20250418,120800,62216204,508,508,508,508,33
20250418,120700,62199440,508,508,508,508,1
20250418,120600,62198932,508,508,508,508,0
20250418,120500,62198932,508,508,508,508,0
20250418,120400,62198932,508,508,508,508,0
20250418,120300,62198932,508,508,508,508,12
20250418,120200,62192836,509,505,509,505,674
20250418,120100,61851770,505,510,510,505,1001
20250418,120000,61346260,505,507,507,505,1550
20250418,115900,60562909,508,508,508,508,500
20250418,115800,60308909,508,509,509,507,968
20250418,115700,59816889,513,513,513,513,0
20250418,115600,59816889,513,513,513,513,1
20250418,115500,59816376,513,513,513,513,0
20250418,115400,59816376,513,513,513,513,0
20250418,115300,59816376,513,513,513,513,0
20250418,115200,59816376,513,512,513,512,138
20250418,115100,59745703,512,512,512,512,84
20250418,115000,59702695,509,510,513,509,416
20250418,114900,59490929,510,511,512,510,2352
20250418,114800,58288410,515,515,515,515,0
20250418,114700,58288410,515,515,515,515,0
20250418,114600,58288410,515,515,515,515,0
20250418,114500,58288410,515,515,515,515,0
20250418,114400,58288410,515,515,515,515,0
20250418,114300,58288410,515,512,515,512,650
20250418,114200,57955049,511,511,511,511,10
20250418,114100,57949939,508,508,508,508,12
20250418,114000,57943843,511,511,511,511,27
20250418,113900,57930046,505,507,507,505,1000
20250418,113800,57424399,515,515,515,515,1
20250418,113700,57423884,515,514,515,514,171
20250418,113600,57335977,514,512,514,512,12183
20250418,113500,51076024,514,514,514,514,0
20250418,113400,51076024,514,514,514,514,0
20250418,113300,51076024,514,514,514,514,0
20250418,113200,51076024,514,514,514,514,0
20250418,113100,51076024,514,514,514,514,2
20250418,113000,51074996,513,509,514,509,2169
20250418,112900,49963123,509,509,509,509,2004
20250418,112800,48943087,508,507,508,507,5592
20250418,112700,46104351,507,505,507,505,35
20250418,112600,46086670,506,506,506,506,0
20250418,112500,46086670,506,505,506,505,784
20250418,112400,45690663,507,507,507,507,5000
20250418,112300,43155663,507,507,507,507,0
20250418,112200,43155663,507,507,507,507,0
20250418,112100,43155663,507,507,507,507,0
20250418,112000,43155663,507,507,507,507,697
20250418,111900,42802284,507,507,507,507,4405
20250418,111800,40568949,507,505,507,505,8234
20250418,111700,36405707,505,505,505,505,2000
20250418,111600,35395707,505,503,505,503,10988
20250418,111500,29859967,503,503,503,503,0
20250418,111400,29859967,503,503,503,503,0
20250418,111300,29859967,503,503,503,503,0
20250418,111200,29859967,503,503,503,503,0
20250418,111100,29859967,503,503,503,503,0
20250418,111000,29859967,503,503,503,503,0
20250418,110900,29859967,503,500,503,500,502
20250418,110800,29608961,500,500,500,500,1
20250418,110700,29608461,503,503,503,503,0
20250418,110600,29608461,503,503,503,503,0
20250418,110500,29608461,503,503,503,503,20
20250418,110400,29598401,503,503,503,503,0
20250418,110300,29598401,503,503,503,503,0
20250418,110200,29598401,503,503,503,503,0
20250418,110100,29598401,503,503,503,503,0
20250418,110000,29598401,503,503,503,503,0
20250418,105900,29598401,503,503,503,503,0
20250418,105800,29598401,503,503,503,503,0
20250418,105700,29598401,503,503,503,503,0
20250418,105600,29598401,503,503,503,503,395
20250418,105500,29399716,503,503,503,503,0
20250418,105400,29399716,503,503,503,503,0
20250418,105300,29399716,503,503,503,503,0
20250418,105200,29399716,503,503,503,503,2
20250418,105100,29398710,498,498,498,498,0
20250418,105000,29398710,498,498,498,498,0
20250418,104900,29398710,498,498,498,498,0
20250418,104800,29398710,498,498,498,498,0
20250418,104700,29398710,498,499,499,498,750
20250418,104600,29025158,504,504,504,504,2
20250418,104500,29024150,499,499,499,499,2
20250418,104400,29023152,504,504,504,504,0
20250418,104300,29023152,504,504,504,504,0
20250418,104200,29023152,504,499,504,497,1319
20250418,104100,28365352,505,505,505,505,0
20250418,104000,28365352,505,504,505,504,1054
20250418,103900,27833845,504,504,504,504,0
20250418,103800,27833845,504,504,504,504,0
20250418,103700,27833845,504,504,504,504,0
20250418,103600,27833845,504,504,504,504,0
20250418,103500,27833845,504,504,504,504,1000
20250418,103400,27329845,504,504,504,504,0
20250418,103300,27329845,504,502,504,502,3000
20250418,103200,25818147,502,502,502,502,0
20250418,103100,25818147,502,502,502,502,0
20250418,103000,25818147,502,502,502,502,19
20250418,102900,25808609,503,503,503,503,0
20250418,102800,25808609,503,503,503,503,0
20250418,102700,25808609,503,503,503,503,0
20250418,102600,25808609,503,503,503,503,0
20250418,102500,25808609,503,503,503,503,0
20250418,102400,25808609,503,503,503,503,0
20250418,102300,25808609,503,503,503,503,0
20250418,102200,25808609,503,503,503,503,0
20250418,102100,25808609,503,503,503,503,2
20250418,102000,25807603,503,503,503,503,0
20250418,101900,25807603,503,503,503,503,0
20250418,101800,25807603,503,501,503,501,160
20250418,101700,25727431,501,501,501,501,0
20250418,101600,25727431,501,500,501,500,1749
20250418,101500,24851281,500,500,500,500,0
20250418,101400,24851281,500,500,500,500,0
20250418,101300,24851281,500,500,500,500,1
20250418,101200,24850781,500,500,500,500,0
20250418,101100,24850781,500,500,500,500,0
20250418,101000,24850781,500,500,500,500,0
20250418,100900,24850781,500,500,500,500,15
20250418,100800,24843281,500,500,500,500,0
20250418,100700,24843281,500,500,500,500,0
20250418,100600,24843281,500,500,500,500,0
20250418,100500,24843281,500,500,500,500,0
20250418,100400,24843281,500,500,500,500,0
20250418,100300,24843281,500,500,500,500,10
20250418,100200,24838281,500,500,500,500,9
20250418,100100,24833781,500,500,500,500,1
20250418,100000,24833281,500,500,500,500,0
20250418,095900,24833281,500,500,500,500,0
20250418,095800,24833281,500,500,500,500,1
20250418,095700,24832781,500,500,500,500,0
20250418,095600,24832781,500,500,500,500,0
20250418,095500,24832781,500,500,500,500,0
20250418,095400,24832781,500,500,500,500,1
20250418,095300,24832281,500,500,500,500,0
20250418,095200,24832281,500,497,500,497,13998
20250418,095100,17835468,497,497,497,497,0
20250418,095000,17835468,497,497,497,497,0
20250418,094900,17835468,497,497,497,497,1
20250418,094800,17834971,496,494,496,494,5065
20250418,094700,15327468,494,494,494,493,54
20250418,094600,15300794,494,494,494,494,4710
20250418,094500,12974054,494,494,494,494,3
20250418,094400,12972572,494,494,494,494,11
20250418,094300,12967138,493,493,493,493,0
20250418,094200,12967138,493,493,493,493,0
20250418,094100,12967138,493,493,493,493,129
20250418,094000,12903541,492,492,492,492,0
20250418,093900,12903541,492,492,492,492,12
20250418,093800,12897637,490,490,490,490,0
20250418,093700,12897637,490,490,490,490,0
20250418,093600,12897637,490,490,490,490,0
20250418,093500,12897637,490,490,490,490,0
20250418,093400,12897637,490,490,490,490,0
20250418,093300,12897637,490,491,491,489,10097
20250418,093200,7949078,493,493,493,493,0
20250418,093100,7949078,493,493,493,493,0
20250418,093000,7949078,493,493,493,493,0
20250418,092900,7949078,493,493,493,493,0
20250418,092800,7949078,493,493,493,493,0
20250418,092700,7949078,493,494,494,493,136
20250418,092600,7882028,492,492,492,492,0
20250418,092500,7882028,492,494,494,490,10096
20250418,092400,2924721,495,495,495,495,0
20250418,092300,2924721,495,495,495,495,0
20250418,092200,2924721,495,495,495,495,0
20250418,092100,2924721,495,495,495,495,0
20250418,092000,2924721,495,495,495,495,0
20250418,091900,2924721,495,495,495,495,42
20250418,091800,2903931,494,494,494,494,0
20250418,091700,2903931,494,494,494,494,0
20250418,091600,2903931,494,496,496,494,2056
20250418,091500,1885677,496,496,496,496,100
20250418,091400,1836077,498,498,499,498,23
20250418,091300,1824602,495,493,495,493,545
20250418,091200,1555329,493,493,493,493,0
20250418,091100,1555329,493,493,493,493,100
20250418,091000,1506029,493,493,493,493,0
20250418,090900,1506029,493,493,493,492,2829
20250418,090800,113086,495,495,495,495,5
20250418,090700,110611,493,493,493,493,42
20250418,090600,89905,495,495,495,495,20
20250418,090500,80005,495,495,495,495,46
20250418,090400,57235,493,493,493,493,0
20250418,090300,57235,493,493,493,493,10
20250418,090200,52305,497,493,497,493,96
20250418,090100,4969,499,496,499,496,10
20250418,090000,0,492,492,492,492,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190800 144896525 511 511 511 511 3352
3 20250418 190700 144896525 511 511 511 511 0
4 20250418 190600 144896525 511 511 511 511 0
5 20250418 190500 144896525 511 511 511 511 0
6 20250418 190400 144896525 511 511 511 511 0
7 20250418 190300 144896525 511 511 511 511 0
8 20250418 190200 144896525 511 511 511 511 0
9 20250418 190100 144896525 511 511 511 511 0
10 20250418 190000 144896525 511 511 511 511 0
11 20250418 185900 144896525 511 511 511 511 0
12 20250418 185800 144896525 511 511 511 511 0
13 20250418 185700 144896525 511 511 511 511 0
14 20250418 185600 144896525 511 511 511 511 0
15 20250418 185500 144896525 511 511 511 511 0
16 20250418 185400 144896525 511 511 511 511 0
17 20250418 185300 144896525 511 511 511 511 0
18 20250418 185200 144896525 511 511 511 511 0
19 20250418 185100 144896525 511 511 511 511 0
20 20250418 185000 144896525 511 511 511 511 0
21 20250418 184900 144896525 511 511 511 511 0
22 20250418 184800 144896525 511 511 511 511 0
23 20250418 184700 144896525 511 511 511 511 0
24 20250418 184600 144896525 511 511 511 511 0
25 20250418 184500 144896525 511 511 511 511 0
26 20250418 184400 144896525 511 511 511 511 0
27 20250418 184300 144896525 511 511 511 511 0
28 20250418 184200 144896525 511 511 511 511 0
29 20250418 184100 144896525 511 511 511 511 0
30 20250418 184000 144896525 511 511 511 511 0
31 20250418 183900 144896525 511 511 511 511 0
32 20250418 183800 144896525 511 511 511 511 3352
33 20250418 183700 144896525 511 511 511 511 0
34 20250418 183600 144896525 511 511 511 511 0
35 20250418 183500 144896525 511 511 511 511 0
36 20250418 183400 144896525 511 511 511 511 0
37 20250418 183300 144896525 511 511 511 511 0
38 20250418 183200 144896525 511 511 511 511 0
39 20250418 183100 144896525 511 511 511 511 0
40 20250418 183000 144896525 511 511 511 511 0
41 20250418 182900 144896525 511 511 511 511 0
42 20250418 182800 144896525 511 511 511 511 0
43 20250418 182700 144896525 511 511 511 511 0
44 20250418 182600 144896525 511 511 511 511 0
45 20250418 182500 144896525 511 511 511 511 0
46 20250418 182400 144896525 511 511 511 511 0
47 20250418 182300 144896525 511 511 511 511 0
48 20250418 182200 144896525 511 511 511 511 0
49 20250418 182100 144896525 511 511 511 511 0
50 20250418 182000 144896525 511 511 511 511 0
51 20250418 181900 144896525 511 511 511 511 0
52 20250418 181800 144896525 511 511 511 511 0
53 20250418 181700 144896525 511 511 511 511 0
54 20250418 181600 144896525 511 511 511 511 0
55 20250418 181500 144896525 511 511 511 511 0
56 20250418 181400 144896525 511 511 511 511 0
57 20250418 181300 144896525 511 511 511 511 0
58 20250418 181200 144896525 511 511 511 511 0
59 20250418 181100 144896525 511 511 511 511 0
60 20250418 181000 144896525 511 511 511 511 0
61 20250418 180900 144896525 511 511 511 511 0
62 20250418 180800 144896525 511 511 511 511 3352
63 20250418 180700 144896525 511 511 511 511 0
64 20250418 180600 144896525 511 511 511 511 0
65 20250418 180500 144896525 511 511 511 511 0
66 20250418 180400 144896525 511 511 511 511 0
67 20250418 180300 144896525 511 511 511 511 0
68 20250418 180200 144896525 511 511 511 511 0
69 20250418 180100 144896525 511 511 511 511 0
70 20250418 180000 144896525 511 511 511 511 0
71 20250418 175900 144896525 511 511 511 511 0
72 20250418 175800 144896525 511 511 511 511 0
73 20250418 175700 144896525 511 511 511 511 0
74 20250418 175600 144896525 511 511 511 511 0
75 20250418 175500 144896525 511 511 511 511 0
76 20250418 175400 144896525 511 511 511 511 0
77 20250418 175300 144896525 511 511 511 511 0
78 20250418 175200 144896525 511 511 511 511 0
79 20250418 175100 144896525 511 511 511 511 0
80 20250418 175000 144896525 511 511 511 511 0
81 20250418 174900 144896525 511 511 511 511 0
82 20250418 174800 144896525 511 511 511 511 0
83 20250418 174700 144896525 511 511 511 511 0
84 20250418 174600 144896525 511 511 511 511 0
85 20250418 174500 144896525 511 511 511 511 0
86 20250418 174400 144896525 511 511 511 511 0
87 20250418 174300 144896525 511 511 511 511 0
88 20250418 174200 144896525 511 511 511 511 0
89 20250418 174100 144896525 511 511 511 511 0
90 20250418 174000 144896525 511 511 511 511 0
91 20250418 173900 144896525 511 511 511 511 0
92 20250418 173800 144896525 511 511 511 511 3352
93 20250418 173700 144896525 511 511 511 511 0
94 20250418 173600 144896525 511 511 511 511 0
95 20250418 173500 144896525 511 511 511 511 0
96 20250418 173400 144896525 511 511 511 511 0
97 20250418 173300 144896525 511 511 511 511 0
98 20250418 173200 144896525 511 511 511 511 0
99 20250418 173100 144896525 511 511 511 511 0
100 20250418 173000 144896525 511 511 511 511 0
101 20250418 172900 144896525 511 511 511 511 0
102 20250418 172800 144896525 511 511 511 511 0
103 20250418 172700 144896525 511 511 511 511 0
104 20250418 172600 144896525 511 511 511 511 0
105 20250418 172500 144896525 511 511 511 511 0
106 20250418 172400 144896525 511 511 511 511 0
107 20250418 172300 144896525 511 511 511 511 0
108 20250418 172200 144896525 511 511 511 511 0
109 20250418 172100 144896525 511 511 511 511 0
110 20250418 172000 144896525 511 511 511 511 0
111 20250418 171900 144896525 511 511 511 511 0
112 20250418 171800 144896525 511 511 511 511 0
113 20250418 171700 144896525 511 511 511 511 0
114 20250418 171600 144896525 511 511 511 511 0
115 20250418 171500 144896525 511 511 511 511 0
116 20250418 171400 144896525 511 511 511 511 0
117 20250418 171300 144896525 511 511 511 511 0
118 20250418 171200 144896525 511 511 511 511 0
119 20250418 171100 144896525 511 511 511 511 0
120 20250418 171000 144896525 511 511 511 511 0
121 20250418 170900 144896525 511 511 511 511 0
122 20250418 170800 144896525 511 511 511 511 3352
123 20250418 170700 144896525 511 511 511 511 0
124 20250418 170600 144896525 511 511 511 511 0
125 20250418 170500 144896525 511 511 511 511 0
126 20250418 170400 144896525 511 511 511 511 0
127 20250418 170300 144896525 511 511 511 511 0
128 20250418 170200 144896525 511 511 511 511 0
129 20250418 170100 144896525 511 511 511 511 0
130 20250418 170000 144896525 511 511 511 511 0
131 20250418 165900 144896525 511 511 511 511 0
132 20250418 165800 144896525 511 511 511 511 0
133 20250418 165700 144896525 511 511 511 511 0
134 20250418 165600 144896525 511 511 511 511 0
135 20250418 165500 144896525 511 511 511 511 0
136 20250418 165400 144896525 511 511 511 511 0
137 20250418 165300 144896525 511 511 511 511 0
138 20250418 165200 144896525 511 511 511 511 0
139 20250418 165100 144896525 511 511 511 511 0
140 20250418 165000 144896525 511 511 511 511 0
141 20250418 164900 144896525 511 511 511 511 0
142 20250418 164800 144896525 511 511 511 511 0
143 20250418 164700 144896525 511 511 511 511 0
144 20250418 164600 144896525 511 511 511 511 0
145 20250418 164500 144896525 511 511 511 511 0
146 20250418 164400 144896525 511 511 511 511 0
147 20250418 164300 144896525 511 511 511 511 0
148 20250418 164200 144896525 511 511 511 511 0
149 20250418 164100 144896525 511 511 511 511 0
150 20250418 164000 144896525 511 511 511 511 0
151 20250418 163900 144896525 511 511 511 511 0
152 20250418 163800 144896525 511 511 511 511 3352
153 20250418 163700 144896525 511 511 511 511 0
154 20250418 163600 144896525 511 511 511 511 0
155 20250418 163500 144896525 511 511 511 511 0
156 20250418 163400 144896525 511 511 511 511 0
157 20250418 163300 144896525 511 511 511 511 0
158 20250418 163200 144896525 511 511 511 511 0
159 20250418 163100 144896525 511 511 511 511 0
160 20250418 163000 144896525 511 511 511 511 0
161 20250418 162900 144896525 511 511 511 511 0
162 20250418 162800 144896525 511 511 511 511 0
163 20250418 162700 144896525 511 511 511 511 0
164 20250418 162600 144896525 511 511 511 511 0
165 20250418 162500 144896525 511 511 511 511 0
166 20250418 162400 144896525 511 511 511 511 0
167 20250418 162300 144896525 511 511 511 511 0
168 20250418 162200 144896525 511 511 511 511 0
169 20250418 162100 144896525 511 511 511 511 0
170 20250418 162000 144896525 511 511 511 511 0
171 20250418 161900 144896525 511 511 511 511 0
172 20250418 161800 144896525 511 511 511 511 0
173 20250418 161700 144896525 511 511 511 511 0
174 20250418 161600 144896525 511 511 511 511 0
175 20250418 161500 144896525 511 511 511 511 0
176 20250418 161400 144896525 511 511 511 511 0
177 20250418 161300 144896525 511 511 511 511 0
178 20250418 161200 144896525 511 511 511 511 0
179 20250418 161100 144896525 511 511 511 511 0
180 20250418 161000 144896525 511 511 511 511 0
181 20250418 160900 144896525 511 511 511 511 0
182 20250418 160800 144896525 511 511 511 511 3352
183 20250418 160700 144896525 511 511 511 511 0
184 20250418 160600 144896525 511 511 511 511 0
185 20250418 160500 144896525 511 511 511 511 0
186 20250418 160400 144896525 511 511 511 511 0
187 20250418 160300 144896525 511 511 511 511 0
188 20250418 160200 144896525 511 511 511 511 0
189 20250418 160100 144896525 511 511 511 511 0
190 20250418 160000 144896525 511 511 511 511 0
191 20250418 155900 144896525 511 511 511 511 0
192 20250418 155800 144896525 511 511 511 511 0
193 20250418 155700 144896525 511 511 511 511 0
194 20250418 155600 144896525 511 511 511 511 0
195 20250418 155500 144896525 511 511 511 511 0
196 20250418 155400 144896525 511 511 511 511 0
197 20250418 155300 144896525 511 511 511 511 0
198 20250418 155200 144896525 511 511 511 511 0
199 20250418 155100 144896525 511 511 511 511 0
200 20250418 155000 144896525 511 511 511 511 0
201 20250418 154900 144896525 511 511 511 511 0
202 20250418 154800 144896525 511 511 511 511 0
203 20250418 154700 144896525 511 511 511 511 0
204 20250418 154600 144896525 511 511 511 511 0
205 20250418 154500 144896525 511 511 511 511 0
206 20250418 154400 144896525 511 511 511 511 0
207 20250418 154300 144896525 511 511 511 511 0
208 20250418 154200 144896525 511 511 511 511 0
209 20250418 154100 144896525 511 511 511 511 0
210 20250418 154000 144896525 511 511 511 511 0
211 20250418 153900 144896525 511 511 511 511 0
212 20250418 153800 144896525 511 511 511 511 3352
213 20250418 153700 144896525 511 511 511 511 0
214 20250418 153600 144896525 511 511 511 511 0
215 20250418 153500 144896525 511 511 511 511 0
216 20250418 153400 144896525 511 511 511 511 0
217 20250418 153300 144896525 511 511 511 511 0
218 20250418 153200 144896525 511 511 511 511 0
219 20250418 153100 144896525 511 511 511 511 0
220 20250418 153000 144896525 511 511 511 511 3352
221 20250418 152900 143183653 511 511 511 511 0
222 20250418 152800 143183653 511 511 511 511 0
223 20250418 152700 143183653 511 511 511 511 0
224 20250418 152600 143183653 511 511 511 511 0
225 20250418 152500 143183653 511 511 511 511 0
226 20250418 152400 143183653 511 511 511 511 0
227 20250418 152300 143183653 511 511 511 511 0
228 20250418 152200 143183653 511 511 511 511 0
229 20250418 152100 143183653 511 511 511 511 0
230 20250418 152000 143183653 511 511 511 511 0
231 20250418 151900 143183653 511 511 511 511 0
232 20250418 151800 143183653 511 511 511 511 0
233 20250418 151700 143183653 511 511 511 511 0
234 20250418 151600 143183653 511 511 511 511 0
235 20250418 151500 143183653 511 511 511 511 0
236 20250418 151400 143183653 511 511 511 511 0
237 20250418 151300 143183653 511 511 511 511 0
238 20250418 151200 143183653 511 511 511 511 3000
239 20250418 151100 141650653 511 511 511 511 2
240 20250418 151000 141649631 510 509 510 509 44
241 20250418 150900 141627221 511 511 511 511 0
242 20250418 150800 141627221 511 511 511 511 0
243 20250418 150700 141627221 511 511 511 511 0
244 20250418 150600 141627221 511 511 511 511 0
245 20250418 150500 141627221 511 511 511 511 540
246 20250418 150400 141351281 511 511 511 511 0
247 20250418 150300 141351281 511 511 511 511 0
248 20250418 150200 141351281 511 511 511 511 0
249 20250418 150100 141351281 511 511 511 511 0
250 20250418 150000 141351281 511 511 511 511 195
251 20250418 145900 141251636 511 511 511 511 0
252 20250418 145800 141251636 511 511 511 511 0
253 20250418 145700 141251636 511 511 511 511 1
254 20250418 145600 141251125 507 507 507 507 0
255 20250418 145500 141251125 507 507 507 507 0
256 20250418 145400 141251125 507 507 507 507 0
257 20250418 145300 141251125 507 511 511 507 30
258 20250418 145200 141235911 507 507 507 507 50
259 20250418 145100 141210561 508 510 510 508 21
260 20250418 145000 141199867 511 511 511 511 2
261 20250418 144900 141198845 509 509 509 509 0
262 20250418 144800 141198845 509 509 509 509 1998
263 20250418 144700 140181863 510 510 510 510 2
264 20250418 144600 140180843 510 510 510 510 10
265 20250418 144500 140175743 511 511 511 511 0
266 20250418 144400 140175743 511 511 511 511 2
267 20250418 144300 140174721 509 511 511 509 601
268 20250418 144200 139868810 511 511 511 511 0
269 20250418 144100 139868810 511 511 511 511 0
270 20250418 144000 139868810 511 511 511 511 0
271 20250418 143900 139868810 511 511 511 511 0
272 20250418 143800 139868810 511 511 511 511 0
273 20250418 143700 139868810 511 510 511 509 924
274 20250418 143600 139397195 510 510 510 510 0
275 20250418 143500 139397195 510 510 510 510 1
276 20250418 143400 139396685 511 511 511 511 0
277 20250418 143300 139396685 511 511 511 511 0
278 20250418 143200 139396685 511 511 511 511 0
279 20250418 143100 139396685 511 511 511 511 0
280 20250418 143000 139396685 511 511 511 511 0
281 20250418 142900 139396685 511 511 511 511 0
282 20250418 142800 139396685 511 511 511 511 0
283 20250418 142700 139396685 511 511 511 511 0
284 20250418 142600 139396685 511 511 511 511 0
285 20250418 142500 139396685 511 511 511 511 0
286 20250418 142400 139396685 511 511 511 511 0
287 20250418 142300 139396685 511 506 511 506 51
288 20250418 142200 139370874 510 510 510 510 0
289 20250418 142100 139370874 510 510 510 510 0
290 20250418 142000 139370874 510 510 510 510 9849
291 20250418 141900 134347884 510 509 510 509 600
292 20250418 141800 134042108 509 509 509 509 0
293 20250418 141700 134042108 509 508 509 508 5603
294 20250418 141600 131195781 507 506 507 506 20698
295 20250418 141500 120702093 506 506 506 506 0
296 20250418 141400 120702093 506 506 506 506 0
297 20250418 141300 120702093 506 506 506 506 1
298 20250418 141200 120701587 506 506 506 506 0
299 20250418 141100 120701587 506 506 506 506 0
300 20250418 141000 120701587 506 506 506 506 0
301 20250418 140900 120701587 506 506 506 506 0
302 20250418 140800 120701587 506 506 506 506 0
303 20250418 140700 120701587 506 506 506 506 0
304 20250418 140600 120701587 506 505 506 504 5537
305 20250418 140500 117905514 505 505 505 505 0
306 20250418 140400 117905514 505 505 505 505 0
307 20250418 140300 117905514 505 505 505 505 0
308 20250418 140200 117905514 505 505 505 505 0
309 20250418 140100 117905514 505 505 505 505 0
310 20250418 140000 117905514 505 505 505 505 1
311 20250418 135900 117905009 502 502 502 502 0
312 20250418 135800 117905009 502 502 502 502 0
313 20250418 135700 117905009 502 502 502 502 0
314 20250418 135600 117905009 502 502 502 502 70
315 20250418 135500 117869869 502 502 502 502 1
316 20250418 135400 117869367 504 504 504 504 0
317 20250418 135300 117869367 504 504 504 504 0
318 20250418 135200 117869367 504 504 504 504 100
319 20250418 135100 117818967 504 504 504 504 200
320 20250418 135000 117718167 504 504 504 504 0
321 20250418 134900 117718167 504 504 504 504 0
322 20250418 134800 117718167 504 504 504 504 0
323 20250418 134700 117718167 504 504 504 504 0
324 20250418 134600 117718167 504 504 504 504 0
325 20250418 134500 117718167 504 504 504 504 0
326 20250418 134400 117718167 504 504 504 504 0
327 20250418 134300 117718167 504 504 504 504 0
328 20250418 134200 117718167 504 504 504 504 5000
329 20250418 134100 115198167 507 507 507 507 0
330 20250418 134000 115198167 507 507 507 507 5433
331 20250418 133900 112443636 507 507 507 507 0
332 20250418 133800 112443636 507 507 507 507 0
333 20250418 133700 112443636 507 507 507 507 0
334 20250418 133600 112443636 507 507 507 507 0
335 20250418 133500 112443636 507 507 507 507 0
336 20250418 133400 112443636 507 507 507 507 0
337 20250418 133300 112443636 507 507 507 507 0
338 20250418 133200 112443636 507 507 507 507 0
339 20250418 133100 112443636 507 507 507 507 1
340 20250418 133000 112443129 506 506 506 506 1
341 20250418 132900 112442623 504 504 504 504 57
342 20250418 132800 112413895 505 504 505 504 1890
343 20250418 132700 111459970 505 505 505 505 0
344 20250418 132600 111459970 505 505 505 505 0
345 20250418 132500 111459970 505 505 505 505 0
346 20250418 132400 111459970 505 505 505 505 1
347 20250418 132300 111459465 505 505 505 505 0
348 20250418 132200 111459465 505 505 505 505 0
349 20250418 132100 111459465 505 505 505 505 0
350 20250418 132000 111459465 505 505 505 505 0
351 20250418 131900 111459465 505 505 505 505 0
352 20250418 131800 111459465 505 505 505 505 0
353 20250418 131700 111459465 505 505 505 505 0
354 20250418 131600 111459465 505 505 505 505 0
355 20250418 131500 111459465 505 505 505 505 702
356 20250418 131400 111104955 504 503 504 500 11116
357 20250418 131300 105537763 506 506 506 506 0
358 20250418 131200 105537763 506 506 506 506 0
359 20250418 131100 105537763 506 506 506 506 0
360 20250418 131000 105537763 506 506 506 506 0
361 20250418 130900 105537763 506 506 506 506 0
362 20250418 130800 105537763 506 506 506 506 478
363 20250418 130700 105295895 507 507 507 507 0
364 20250418 130600 105295895 507 507 507 507 0
365 20250418 130500 105295895 507 507 507 507 0
366 20250418 130400 105295895 507 507 507 507 0
367 20250418 130300 105295895 507 507 507 507 0
368 20250418 130200 105295895 507 507 507 507 0
369 20250418 130100 105295895 507 507 507 507 0
370 20250418 130000 105295895 507 507 507 507 0
371 20250418 125900 105295895 507 507 507 507 0
372 20250418 125800 105295895 507 507 507 507 0
373 20250418 125700 105295895 507 507 507 507 0
374 20250418 125600 105295895 507 507 507 507 0
375 20250418 125500 105295895 507 507 507 507 0
376 20250418 125400 105295895 507 507 507 507 0
377 20250418 125300 105295895 507 507 507 507 0
378 20250418 125200 105295895 507 507 507 507 0
379 20250418 125100 105295895 507 507 507 507 0
380 20250418 125000 105295895 507 507 507 507 0
381 20250418 124900 105295895 507 507 507 507 0
382 20250418 124800 105295895 507 507 507 507 0
383 20250418 124700 105295895 507 507 507 507 500
384 20250418 124600 105042395 507 506 507 505 6791
385 20250418 124500 101607358 507 507 507 507 0
386 20250418 124400 101607358 507 507 507 507 0
387 20250418 124300 101607358 507 507 507 507 0
388 20250418 124200 101607358 507 507 507 507 0
389 20250418 124100 101607358 507 507 507 507 0
390 20250418 124000 101607358 507 507 507 507 0
391 20250418 123900 101607358 507 507 507 507 625
392 20250418 123800 101290483 507 506 507 506 37
393 20250418 123700 101271760 503 503 503 503 10
394 20250418 123600 101266730 503 503 503 503 0
395 20250418 123500 101266730 503 503 503 503 1280
396 20250418 123400 100622890 503 503 503 503 0
397 20250418 123300 100622890 503 503 503 503 0
398 20250418 123200 100622890 503 503 503 503 12193
399 20250418 123100 94489811 504 504 504 504 0
400 20250418 123000 94489811 504 504 504 504 0
401 20250418 122900 94489811 504 504 504 504 0
402 20250418 122800 94489811 504 504 504 504 0
403 20250418 122700 94489811 504 504 504 504 0
404 20250418 122600 94489811 504 504 504 504 0
405 20250418 122500 94489811 504 504 504 504 0
406 20250418 122400 94489811 504 505 505 504 942
407 20250418 122300 94014501 504 504 504 504 637
408 20250418 122200 93693453 505 505 505 505 214
409 20250418 122100 93585383 504 506 508 500 45225
410 20250418 122000 70878181 508 508 508 508 0
411 20250418 121900 70878181 508 508 508 508 0
412 20250418 121800 70878181 508 508 508 508 710
413 20250418 121700 70517501 508 508 508 508 600
414 20250418 121600 70212701 509 509 509 509 0
415 20250418 121500 70212701 509 509 509 509 0
416 20250418 121400 70212701 509 509 509 509 2704
417 20250418 121300 68836365 508 508 508 508 10842
418 20250418 121200 63328629 510 510 510 510 0
419 20250418 121100 63328629 510 509 510 509 195
420 20250418 121000 63229216 506 506 506 506 1000
421 20250418 120900 62723216 506 506 506 506 1002
422 20250418 120800 62216204 508 508 508 508 33
423 20250418 120700 62199440 508 508 508 508 1
424 20250418 120600 62198932 508 508 508 508 0
425 20250418 120500 62198932 508 508 508 508 0
426 20250418 120400 62198932 508 508 508 508 0
427 20250418 120300 62198932 508 508 508 508 12
428 20250418 120200 62192836 509 505 509 505 674
429 20250418 120100 61851770 505 510 510 505 1001
430 20250418 120000 61346260 505 507 507 505 1550
431 20250418 115900 60562909 508 508 508 508 500
432 20250418 115800 60308909 508 509 509 507 968
433 20250418 115700 59816889 513 513 513 513 0
434 20250418 115600 59816889 513 513 513 513 1
435 20250418 115500 59816376 513 513 513 513 0
436 20250418 115400 59816376 513 513 513 513 0
437 20250418 115300 59816376 513 513 513 513 0
438 20250418 115200 59816376 513 512 513 512 138
439 20250418 115100 59745703 512 512 512 512 84
440 20250418 115000 59702695 509 510 513 509 416
441 20250418 114900 59490929 510 511 512 510 2352
442 20250418 114800 58288410 515 515 515 515 0
443 20250418 114700 58288410 515 515 515 515 0
444 20250418 114600 58288410 515 515 515 515 0
445 20250418 114500 58288410 515 515 515 515 0
446 20250418 114400 58288410 515 515 515 515 0
447 20250418 114300 58288410 515 512 515 512 650
448 20250418 114200 57955049 511 511 511 511 10
449 20250418 114100 57949939 508 508 508 508 12
450 20250418 114000 57943843 511 511 511 511 27
451 20250418 113900 57930046 505 507 507 505 1000
452 20250418 113800 57424399 515 515 515 515 1
453 20250418 113700 57423884 515 514 515 514 171
454 20250418 113600 57335977 514 512 514 512 12183
455 20250418 113500 51076024 514 514 514 514 0
456 20250418 113400 51076024 514 514 514 514 0
457 20250418 113300 51076024 514 514 514 514 0
458 20250418 113200 51076024 514 514 514 514 0
459 20250418 113100 51076024 514 514 514 514 2
460 20250418 113000 51074996 513 509 514 509 2169
461 20250418 112900 49963123 509 509 509 509 2004
462 20250418 112800 48943087 508 507 508 507 5592
463 20250418 112700 46104351 507 505 507 505 35
464 20250418 112600 46086670 506 506 506 506 0
465 20250418 112500 46086670 506 505 506 505 784
466 20250418 112400 45690663 507 507 507 507 5000
467 20250418 112300 43155663 507 507 507 507 0
468 20250418 112200 43155663 507 507 507 507 0
469 20250418 112100 43155663 507 507 507 507 0
470 20250418 112000 43155663 507 507 507 507 697
471 20250418 111900 42802284 507 507 507 507 4405
472 20250418 111800 40568949 507 505 507 505 8234
473 20250418 111700 36405707 505 505 505 505 2000
474 20250418 111600 35395707 505 503 505 503 10988
475 20250418 111500 29859967 503 503 503 503 0
476 20250418 111400 29859967 503 503 503 503 0
477 20250418 111300 29859967 503 503 503 503 0
478 20250418 111200 29859967 503 503 503 503 0
479 20250418 111100 29859967 503 503 503 503 0
480 20250418 111000 29859967 503 503 503 503 0
481 20250418 110900 29859967 503 500 503 500 502
482 20250418 110800 29608961 500 500 500 500 1
483 20250418 110700 29608461 503 503 503 503 0
484 20250418 110600 29608461 503 503 503 503 0
485 20250418 110500 29608461 503 503 503 503 20
486 20250418 110400 29598401 503 503 503 503 0
487 20250418 110300 29598401 503 503 503 503 0
488 20250418 110200 29598401 503 503 503 503 0
489 20250418 110100 29598401 503 503 503 503 0
490 20250418 110000 29598401 503 503 503 503 0
491 20250418 105900 29598401 503 503 503 503 0
492 20250418 105800 29598401 503 503 503 503 0
493 20250418 105700 29598401 503 503 503 503 0
494 20250418 105600 29598401 503 503 503 503 395
495 20250418 105500 29399716 503 503 503 503 0
496 20250418 105400 29399716 503 503 503 503 0
497 20250418 105300 29399716 503 503 503 503 0
498 20250418 105200 29399716 503 503 503 503 2
499 20250418 105100 29398710 498 498 498 498 0
500 20250418 105000 29398710 498 498 498 498 0
501 20250418 104900 29398710 498 498 498 498 0
502 20250418 104800 29398710 498 498 498 498 0
503 20250418 104700 29398710 498 499 499 498 750
504 20250418 104600 29025158 504 504 504 504 2
505 20250418 104500 29024150 499 499 499 499 2
506 20250418 104400 29023152 504 504 504 504 0
507 20250418 104300 29023152 504 504 504 504 0
508 20250418 104200 29023152 504 499 504 497 1319
509 20250418 104100 28365352 505 505 505 505 0
510 20250418 104000 28365352 505 504 505 504 1054
511 20250418 103900 27833845 504 504 504 504 0
512 20250418 103800 27833845 504 504 504 504 0
513 20250418 103700 27833845 504 504 504 504 0
514 20250418 103600 27833845 504 504 504 504 0
515 20250418 103500 27833845 504 504 504 504 1000
516 20250418 103400 27329845 504 504 504 504 0
517 20250418 103300 27329845 504 502 504 502 3000
518 20250418 103200 25818147 502 502 502 502 0
519 20250418 103100 25818147 502 502 502 502 0
520 20250418 103000 25818147 502 502 502 502 19
521 20250418 102900 25808609 503 503 503 503 0
522 20250418 102800 25808609 503 503 503 503 0
523 20250418 102700 25808609 503 503 503 503 0
524 20250418 102600 25808609 503 503 503 503 0
525 20250418 102500 25808609 503 503 503 503 0
526 20250418 102400 25808609 503 503 503 503 0
527 20250418 102300 25808609 503 503 503 503 0
528 20250418 102200 25808609 503 503 503 503 0
529 20250418 102100 25808609 503 503 503 503 2
530 20250418 102000 25807603 503 503 503 503 0
531 20250418 101900 25807603 503 503 503 503 0
532 20250418 101800 25807603 503 501 503 501 160
533 20250418 101700 25727431 501 501 501 501 0
534 20250418 101600 25727431 501 500 501 500 1749
535 20250418 101500 24851281 500 500 500 500 0
536 20250418 101400 24851281 500 500 500 500 0
537 20250418 101300 24851281 500 500 500 500 1
538 20250418 101200 24850781 500 500 500 500 0
539 20250418 101100 24850781 500 500 500 500 0
540 20250418 101000 24850781 500 500 500 500 0
541 20250418 100900 24850781 500 500 500 500 15
542 20250418 100800 24843281 500 500 500 500 0
543 20250418 100700 24843281 500 500 500 500 0
544 20250418 100600 24843281 500 500 500 500 0
545 20250418 100500 24843281 500 500 500 500 0
546 20250418 100400 24843281 500 500 500 500 0
547 20250418 100300 24843281 500 500 500 500 10
548 20250418 100200 24838281 500 500 500 500 9
549 20250418 100100 24833781 500 500 500 500 1
550 20250418 100000 24833281 500 500 500 500 0
551 20250418 095900 24833281 500 500 500 500 0
552 20250418 095800 24833281 500 500 500 500 1
553 20250418 095700 24832781 500 500 500 500 0
554 20250418 095600 24832781 500 500 500 500 0
555 20250418 095500 24832781 500 500 500 500 0
556 20250418 095400 24832781 500 500 500 500 1
557 20250418 095300 24832281 500 500 500 500 0
558 20250418 095200 24832281 500 497 500 497 13998
559 20250418 095100 17835468 497 497 497 497 0
560 20250418 095000 17835468 497 497 497 497 0
561 20250418 094900 17835468 497 497 497 497 1
562 20250418 094800 17834971 496 494 496 494 5065
563 20250418 094700 15327468 494 494 494 493 54
564 20250418 094600 15300794 494 494 494 494 4710
565 20250418 094500 12974054 494 494 494 494 3
566 20250418 094400 12972572 494 494 494 494 11
567 20250418 094300 12967138 493 493 493 493 0
568 20250418 094200 12967138 493 493 493 493 0
569 20250418 094100 12967138 493 493 493 493 129
570 20250418 094000 12903541 492 492 492 492 0
571 20250418 093900 12903541 492 492 492 492 12
572 20250418 093800 12897637 490 490 490 490 0
573 20250418 093700 12897637 490 490 490 490 0
574 20250418 093600 12897637 490 490 490 490 0
575 20250418 093500 12897637 490 490 490 490 0
576 20250418 093400 12897637 490 490 490 490 0
577 20250418 093300 12897637 490 491 491 489 10097
578 20250418 093200 7949078 493 493 493 493 0
579 20250418 093100 7949078 493 493 493 493 0
580 20250418 093000 7949078 493 493 493 493 0
581 20250418 092900 7949078 493 493 493 493 0
582 20250418 092800 7949078 493 493 493 493 0
583 20250418 092700 7949078 493 494 494 493 136
584 20250418 092600 7882028 492 492 492 492 0
585 20250418 092500 7882028 492 494 494 490 10096
586 20250418 092400 2924721 495 495 495 495 0
587 20250418 092300 2924721 495 495 495 495 0
588 20250418 092200 2924721 495 495 495 495 0
589 20250418 092100 2924721 495 495 495 495 0
590 20250418 092000 2924721 495 495 495 495 0
591 20250418 091900 2924721 495 495 495 495 42
592 20250418 091800 2903931 494 494 494 494 0
593 20250418 091700 2903931 494 494 494 494 0
594 20250418 091600 2903931 494 496 496 494 2056
595 20250418 091500 1885677 496 496 496 496 100
596 20250418 091400 1836077 498 498 499 498 23
597 20250418 091300 1824602 495 493 495 493 545
598 20250418 091200 1555329 493 493 493 493 0
599 20250418 091100 1555329 493 493 493 493 100
600 20250418 091000 1506029 493 493 493 493 0
601 20250418 090900 1506029 493 493 493 492 2829
602 20250418 090800 113086 495 495 495 495 5
603 20250418 090700 110611 493 493 493 493 42
604 20250418 090600 89905 495 495 495 495 20
605 20250418 090500 80005 495 495 495 495 46
606 20250418 090400 57235 493 493 493 493 0
607 20250418 090300 57235 493 493 493 493 10
608 20250418 090200 52305 497 493 497 493 96
609 20250418 090100 4969 499 496 499 496 10
610 20250418 090000 0 492 492 492 492 0

8
040350/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
20250418,160439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,511,19,2,3.86,144896525,287617,112.38,496,515,489,639,345,492,503.78,0.56,0,107472,508,500,495,487,482,497,484,966,147,500,330,1,1,193205323,987,-6.55,1.94,12,0.15,-78.00,264.00,1028,20240828,-50.29,383,20240408,33.42,598,-14.55,20250103,409,24.94,20250227,1085,-52.90,20240828,409,24.94,20250227,0.00,Y,040350,500,966 억,,1077258,N,N,1809,N,00,N
20250418,150444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,511,19,2,3.86,141351281,280679,109.67,496,515,489,639,345,492,503.60,0.56,0,107378,508,500,495,487,482,497,484,966,147,500,330,1,1,193205323,987,-6.55,1.94,12,0.15,-78.00,264.00,1028,20240828,-50.29,383,20240408,33.42,598,-14.55,20250103,409,24.94,20250227,1085,-52.90,20240828,409,24.94,20250227,0.00,Y,040350,500,966 억,,1077258,N,N,1830,N,00,N
20250418,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,505,13,2,2.64,117905514,234503,91.63,496,515,489,639,345,492,502.79,0.56,0,71116,508,500,495,487,482,497,484,966,147,500,330,1,1,193205323,976,-6.47,1.91,12,0.12,-78.00,264.00,1028,20240828,-50.88,383,20240408,31.85,598,-15.55,20250103,409,23.47,20250227,1085,-53.46,20240828,409,23.47,20250227,0.00,Y,040350,500,966 억,,1077258,N,N,1830,N,00,N
20250418,130445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,507,15,2,3.05,105295895,209452,81.84,496,515,489,639,345,492,502.72,0.56,0,58799,508,500,495,487,482,497,484,966,147,500,330,1,1,193205323,980,-6.50,1.92,12,0.11,-78.00,264.00,1028,20240828,-50.68,383,20240408,32.38,598,-15.22,20250103,409,23.96,20250227,1085,-53.27,20240828,409,23.96,20250227,0.00,Y,040350,500,966 억,,1077258,N,N,1830,N,00,N
20250418,120443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,508,16,2,3.25,62198932,123911,48.42,496,515,489,639,345,492,501.96,0.56,0,24627,508,500,495,487,482,497,484,966,147,500,330,1,1,193205323,981,-6.51,1.92,12,0.06,-78.00,264.00,1028,20240828,-50.58,383,20240408,32.64,598,-15.05,20250103,409,24.21,20250227,1085,-53.18,20240828,409,24.21,20250227,0.00,Y,040350,500,966 억,,1077258,N,N,1830,N,00,N
20250418,110445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,503,11,2,2.24,29598401,59728,23.34,496,505,489,639,345,492,495.55,0.56,0,2731,508,500,495,487,482,497,484,966,147,500,330,1,1,193205323,972,-6.45,1.91,12,0.03,-78.00,264.00,1028,20240828,-51.07,383,20240408,31.33,598,-15.89,20250103,409,22.98,20250227,1085,-53.64,20240828,409,22.98,20250227,0.00,Y,040350,500,966 억,,1077258,N,N,1830,N,00,N
20250418,100445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,500,8,2,1.63,24843281,50258,19.64,496,500,489,639,345,492,494.31,0.56,0,2561,508,500,495,487,482,497,484,966,147,500,330,1,1,193205323,966,-6.41,1.89,12,0.03,-78.00,264.00,1028,20240828,-51.36,383,20240408,30.55,598,-16.39,20250103,409,22.25,20250227,1085,-53.92,20240828,409,22.25,20250227,0.00,Y,040350,500,966 억,,1077258,N,N,1830,N,00,N
20250418,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,493,1,2,0.20,57235,116,0.05,496,499,493,639,345,492,493.41,0.56,0,-9,508,500,495,487,482,497,484,966,147,500,330,1,1,193205323,953,-6.32,1.87,12,0.00,-78.00,264.00,1028,20240828,-52.04,383,20240408,28.72,598,-17.56,20250103,409,20.54,20250227,1085,-54.56,20240828,409,20.54,20250227,0.00,Y,040350,500,966 억,,1077258,N,N,1830,N,00,N
20250417,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,492,-3,5,-0.61,126150158,254837,85.55,502,503,490,643,347,495,495.02,0.53,0,45017,526,510,500,484,474,505,479,966,148,500,330,1,1,193205323,951,-6.31,1.86,12,0.13,-78.00,264.00,1028,20240828,-52.14,383,20240408,28.46,598,-17.73,20250103,409,20.29,20250227,1085,-54.65,20240828,409,20.29,20250227,0.00,Y,040350,500,966 억,,1033443,N,N,1830,N,00,N
20250417,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,495,0,3,0.00,116449103,235129,78.93,502,503,490,643,347,495,495.26,0.53,0,43274,526,510,500,484,474,505,479,966,148,500,330,1,1,193205323,956,-6.35,1.88,12,0.12,-78.00,264.00,1028,20240828,-51.85,383,20240408,29.24,598,-17.22,20250103,409,21.03,20250227,1085,-54.38,20240828,409,21.03,20250227,0.00,Y,040350,500,966 억,,1033443,N,N,1252,N,00,N
20250417,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,494,-1,5,-0.20,91342687,184156,61.82,502,503,492,643,347,495,496.01,0.53,0,35775,526,510,500,484,474,505,479,966,148,500,330,1,1,193205323,954,-6.33,1.87,12,0.10,-78.00,264.00,1028,20240828,-51.95,383,20240408,28.98,598,-17.39,20250103,409,20.78,20250227,1085,-54.47,20240828,409,20.78,20250227,0.00,Y,040350,500,966 억,,1033443,N,N,1252,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 160439 57 100.00 KOSDAQ IT 서비스 N N N N N 511 19 2 3.86 144896525 287617 112.38 496 515 489 639 345 492 503.78 0.56 0 107472 508 500 495 487 482 497 484 966 147 500 330 1 1 193205323 987 -6.55 1.94 12 0.15 -78.00 264.00 1028 20240828 -50.29 383 20240408 33.42 598 -14.55 20250103 409 24.94 20250227 1085 -52.90 20240828 409 24.94 20250227 0.00 Y 040350 500 966 억 1077258 N N 1809 N 00 N
3 20250418 150444 57 100.00 KOSDAQ IT 서비스 N N N N N 511 19 2 3.86 141351281 280679 109.67 496 515 489 639 345 492 503.60 0.56 0 107378 508 500 495 487 482 497 484 966 147 500 330 1 1 193205323 987 -6.55 1.94 12 0.15 -78.00 264.00 1028 20240828 -50.29 383 20240408 33.42 598 -14.55 20250103 409 24.94 20250227 1085 -52.90 20240828 409 24.94 20250227 0.00 Y 040350 500 966 억 1077258 N N 1830 N 00 N
4 20250418 140446 57 100.00 KOSDAQ IT 서비스 N N N N N 505 13 2 2.64 117905514 234503 91.63 496 515 489 639 345 492 502.79 0.56 0 71116 508 500 495 487 482 497 484 966 147 500 330 1 1 193205323 976 -6.47 1.91 12 0.12 -78.00 264.00 1028 20240828 -50.88 383 20240408 31.85 598 -15.55 20250103 409 23.47 20250227 1085 -53.46 20240828 409 23.47 20250227 0.00 Y 040350 500 966 억 1077258 N N 1830 N 00 N
5 20250418 130445 57 100.00 KOSDAQ IT 서비스 N N N N N 507 15 2 3.05 105295895 209452 81.84 496 515 489 639 345 492 502.72 0.56 0 58799 508 500 495 487 482 497 484 966 147 500 330 1 1 193205323 980 -6.50 1.92 12 0.11 -78.00 264.00 1028 20240828 -50.68 383 20240408 32.38 598 -15.22 20250103 409 23.96 20250227 1085 -53.27 20240828 409 23.96 20250227 0.00 Y 040350 500 966 억 1077258 N N 1830 N 00 N
6 20250418 120443 57 100.00 KOSDAQ IT 서비스 N N N N N 508 16 2 3.25 62198932 123911 48.42 496 515 489 639 345 492 501.96 0.56 0 24627 508 500 495 487 482 497 484 966 147 500 330 1 1 193205323 981 -6.51 1.92 12 0.06 -78.00 264.00 1028 20240828 -50.58 383 20240408 32.64 598 -15.05 20250103 409 24.21 20250227 1085 -53.18 20240828 409 24.21 20250227 0.00 Y 040350 500 966 억 1077258 N N 1830 N 00 N
7 20250418 110445 57 100.00 KOSDAQ IT 서비스 N N N N N 503 11 2 2.24 29598401 59728 23.34 496 505 489 639 345 492 495.55 0.56 0 2731 508 500 495 487 482 497 484 966 147 500 330 1 1 193205323 972 -6.45 1.91 12 0.03 -78.00 264.00 1028 20240828 -51.07 383 20240408 31.33 598 -15.89 20250103 409 22.98 20250227 1085 -53.64 20240828 409 22.98 20250227 0.00 Y 040350 500 966 억 1077258 N N 1830 N 00 N
8 20250418 100445 57 100.00 KOSDAQ IT 서비스 N N N N N 500 8 2 1.63 24843281 50258 19.64 496 500 489 639 345 492 494.31 0.56 0 2561 508 500 495 487 482 497 484 966 147 500 330 1 1 193205323 966 -6.41 1.89 12 0.03 -78.00 264.00 1028 20240828 -51.36 383 20240408 30.55 598 -16.39 20250103 409 22.25 20250227 1085 -53.92 20240828 409 22.25 20250227 0.00 Y 040350 500 966 억 1077258 N N 1830 N 00 N
9 20250418 090447 57 100.00 KOSDAQ IT 서비스 N N N N N 493 1 2 0.20 57235 116 0.05 496 499 493 639 345 492 493.41 0.56 0 -9 508 500 495 487 482 497 484 966 147 500 330 1 1 193205323 953 -6.32 1.87 12 0.00 -78.00 264.00 1028 20240828 -52.04 383 20240408 28.72 598 -17.56 20250103 409 20.54 20250227 1085 -54.56 20240828 409 20.54 20250227 0.00 Y 040350 500 966 억 1077258 N N 1830 N 00 N
10 20250417 160442 57 100.00 KOSDAQ IT 서비스 N N N N N 492 -3 5 -0.61 126150158 254837 85.55 502 503 490 643 347 495 495.02 0.53 0 45017 526 510 500 484 474 505 479 966 148 500 330 1 1 193205323 951 -6.31 1.86 12 0.13 -78.00 264.00 1028 20240828 -52.14 383 20240408 28.46 598 -17.73 20250103 409 20.29 20250227 1085 -54.65 20240828 409 20.29 20250227 0.00 Y 040350 500 966 억 1033443 N N 1830 N 00 N
11 20250417 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 495 0 3 0.00 116449103 235129 78.93 502 503 490 643 347 495 495.26 0.53 0 43274 526 510 500 484 474 505 479 966 148 500 330 1 1 193205323 956 -6.35 1.88 12 0.12 -78.00 264.00 1028 20240828 -51.85 383 20240408 29.24 598 -17.22 20250103 409 21.03 20250227 1085 -54.38 20240828 409 21.03 20250227 0.00 Y 040350 500 966 억 1033443 N N 1252 N 00 N
12 20250417 140448 57 100.00 KOSDAQ IT 서비스 N N N N N 494 -1 5 -0.20 91342687 184156 61.82 502 503 492 643 347 495 496.01 0.53 0 35775 526 510 500 484 474 505 479 966 148 500 330 1 1 193205323 954 -6.33 1.87 12 0.10 -78.00 264.00 1028 20240828 -51.95 383 20240408 28.98 598 -17.39 20250103 409 20.78 20250227 1085 -54.47 20240828 409 20.78 20250227 0.00 Y 040350 500 966 억 1033443 N N 1252 N 00 N

1
040350/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,193205323,0,95636634885,0.00
20250415,0,193205323,0,98921125376,0.00
20250414,0,193205323,0,99114330699,0.00
20250411,0,193205323,0,95829840208,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 193205323 0 95636634885 0.00
3 20250415 0 193205323 0 98921125376 0.00
4 20250414 0 193205323 0 99114330699 0.00
5 20250411 0 193205323 0 95829840208 0.00