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
044480/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,462,454,464,450,146810,67030755,00,0.00,N,2,8,
20250417,454,453,464,450,87434,39859182,00,0.00,N,3,0,
20250416,454,454,461,450,144569,65934069,00,0.00,N,5,-1,
20250415,455,465,465,455,122415,56035217,00,0.00,N,5,-10,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 462 454 464 450 146810 67030755 00 0.00 N 2 8
3 20250417 454 453 464 450 87434 39859182 00 0.00 N 3 0
4 20250416 454 454 461 450 144569 65934069 00 0.00 N 5 -1
5 20250415 455 465 465 455 122415 56035217 00 0.00 N 5 -10

613
044480/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191100,66999195,462,462,462,462,3941
20250418,191000,66999195,462,462,462,462,0
20250418,190900,66999195,462,462,462,462,0
20250418,190800,66999195,462,462,462,462,0
20250418,190700,66999195,462,462,462,462,0
20250418,190600,66999195,462,462,462,462,0
20250418,190500,66999195,462,462,462,462,0
20250418,190400,66999195,462,462,462,462,0
20250418,190300,66999195,462,462,462,462,0
20250418,190200,66999195,462,462,462,462,0
20250418,190100,66999195,462,462,462,462,0
20250418,190000,66999195,462,462,462,462,0
20250418,185900,66999195,462,462,462,462,0
20250418,185800,66999195,462,462,462,462,0
20250418,185700,66999195,462,462,462,462,0
20250418,185600,66999195,462,462,462,462,0
20250418,185500,66999195,462,462,462,462,0
20250418,185400,66999195,462,462,462,462,0
20250418,185300,66999195,462,462,462,462,0
20250418,185200,66999195,462,462,462,462,0
20250418,185100,66999195,462,462,462,462,0
20250418,185000,66999195,462,462,462,462,0
20250418,184900,66999195,462,462,462,462,0
20250418,184800,66999195,462,462,462,462,0
20250418,184700,66999195,462,462,462,462,0
20250418,184600,66999195,462,462,462,462,0
20250418,184500,66999195,462,462,462,462,0
20250418,184400,66999195,462,462,462,462,0
20250418,184300,66999195,462,462,462,462,0
20250418,184200,66999195,462,462,462,462,0
20250418,184100,66999195,462,462,462,462,3941
20250418,184000,66999195,462,462,462,462,0
20250418,183900,66999195,462,462,462,462,0
20250418,183800,66999195,462,462,462,462,0
20250418,183700,66999195,462,462,462,462,0
20250418,183600,66999195,462,462,462,462,0
20250418,183500,66999195,462,462,462,462,0
20250418,183400,66999195,462,462,462,462,0
20250418,183300,66999195,462,462,462,462,0
20250418,183200,66999195,462,462,462,462,0
20250418,183100,66999195,462,462,462,462,0
20250418,183000,66999195,462,462,462,462,0
20250418,182900,66999195,462,462,462,462,0
20250418,182800,66999195,462,462,462,462,0
20250418,182700,66999195,462,462,462,462,0
20250418,182600,66999195,462,462,462,462,0
20250418,182500,66999195,462,462,462,462,0
20250418,182400,66999195,462,462,462,462,0
20250418,182300,66999195,462,462,462,462,0
20250418,182200,66999195,462,462,462,462,0
20250418,182100,66999195,462,462,462,462,0
20250418,182000,66999195,462,462,462,462,0
20250418,181900,66999195,462,462,462,462,0
20250418,181800,66999195,462,462,462,462,0
20250418,181700,66999195,462,462,462,462,0
20250418,181600,66999195,462,462,462,462,0
20250418,181500,66999195,462,462,462,462,0
20250418,181400,66999195,462,462,462,462,0
20250418,181300,66999195,462,462,462,462,0
20250418,181200,66999195,462,462,462,462,0
20250418,181100,66999195,462,462,462,462,3941
20250418,181000,66999195,462,462,462,462,0
20250418,180900,66999195,462,462,462,462,0
20250418,180800,66999195,462,462,462,462,0
20250418,180700,66999195,462,462,462,462,0
20250418,180600,66999195,462,462,462,462,0
20250418,180500,66999195,462,462,462,462,0
20250418,180400,66999195,462,462,462,462,0
20250418,180300,66999195,462,462,462,462,0
20250418,180200,66999195,462,462,462,462,0
20250418,180100,66999195,462,462,462,462,0
20250418,180000,66999195,462,462,462,462,0
20250418,175900,66999195,462,462,462,462,0
20250418,175800,66999195,462,462,462,462,0
20250418,175700,66999195,462,462,462,462,0
20250418,175600,66999195,462,462,462,462,0
20250418,175500,66999195,462,462,462,462,0
20250418,175400,66999195,462,462,462,462,0
20250418,175300,66999195,462,462,462,462,0
20250418,175200,66999195,462,462,462,462,0
20250418,175100,66999195,462,462,462,462,0
20250418,175000,66999195,462,462,462,462,0
20250418,174900,66999195,462,462,462,462,0
20250418,174800,66999195,462,462,462,462,0
20250418,174700,66999195,462,462,462,462,0
20250418,174600,66999195,462,462,462,462,0
20250418,174500,66999195,462,462,462,462,0
20250418,174400,66999195,462,462,462,462,0
20250418,174300,66999195,462,462,462,462,0
20250418,174200,66999195,462,462,462,462,0
20250418,174100,66999195,462,462,462,462,3941
20250418,174000,66999195,462,462,462,462,0
20250418,173900,66999195,462,462,462,462,0
20250418,173800,66999195,462,462,462,462,0
20250418,173700,66999195,462,462,462,462,0
20250418,173600,66999195,462,462,462,462,0
20250418,173500,66999195,462,462,462,462,0
20250418,173400,66999195,462,462,462,462,0
20250418,173300,66999195,462,462,462,462,0
20250418,173200,66999195,462,462,462,462,0
20250418,173100,66999195,462,462,462,462,0
20250418,173000,66999195,462,462,462,462,0
20250418,172900,66999195,462,462,462,462,0
20250418,172800,66999195,462,462,462,462,0
20250418,172700,66999195,462,462,462,462,0
20250418,172600,66999195,462,462,462,462,0
20250418,172500,66999195,462,462,462,462,0
20250418,172400,66999195,462,462,462,462,0
20250418,172300,66999195,462,462,462,462,0
20250418,172200,66999195,462,462,462,462,0
20250418,172100,66999195,462,462,462,462,0
20250418,172000,66999195,462,462,462,462,0
20250418,171900,66999195,462,462,462,462,0
20250418,171800,66999195,462,462,462,462,0
20250418,171700,66999195,462,462,462,462,0
20250418,171600,66999195,462,462,462,462,0
20250418,171500,66999195,462,462,462,462,0
20250418,171400,66999195,462,462,462,462,0
20250418,171300,66999195,462,462,462,462,0
20250418,171200,66999195,462,462,462,462,0
20250418,171100,66999195,462,462,462,462,3941
20250418,171000,66999195,462,462,462,462,0
20250418,170900,66999195,462,462,462,462,0
20250418,170800,66999195,462,462,462,462,0
20250418,170700,66999195,462,462,462,462,0
20250418,170600,66999195,462,462,462,462,0
20250418,170500,66999195,462,462,462,462,0
20250418,170400,66999195,462,462,462,462,0
20250418,170300,66999195,462,462,462,462,0
20250418,170200,66999195,462,462,462,462,0
20250418,170100,66999195,462,462,462,462,0
20250418,170000,66999195,462,462,462,462,0
20250418,165900,66999195,462,462,462,462,0
20250418,165800,66999195,462,462,462,462,0
20250418,165700,66999195,462,462,462,462,0
20250418,165600,66999195,462,462,462,462,0
20250418,165500,66999195,462,462,462,462,0
20250418,165400,66999195,462,462,462,462,0
20250418,165300,66999195,462,462,462,462,0
20250418,165200,66999195,462,462,462,462,0
20250418,165100,66999195,462,462,462,462,0
20250418,165000,66999195,462,462,462,462,0
20250418,164900,66999195,462,462,462,462,0
20250418,164800,66999195,462,462,462,462,0
20250418,164700,66999195,462,462,462,462,0
20250418,164600,66999195,462,462,462,462,0
20250418,164500,66999195,462,462,462,462,0
20250418,164400,66999195,462,462,462,462,0
20250418,164300,66999195,462,462,462,462,0
20250418,164200,66999195,462,462,462,462,0
20250418,164100,66999195,462,462,462,462,3941
20250418,164000,66999195,462,462,462,462,0
20250418,163900,66999195,462,462,462,462,0
20250418,163800,66999195,462,462,462,462,0
20250418,163700,66999195,462,462,462,462,0
20250418,163600,66999195,462,462,462,462,0
20250418,163500,66999195,462,462,462,462,0
20250418,163400,66999195,462,462,462,462,0
20250418,163300,66999195,462,462,462,462,0
20250418,163200,66999195,462,462,462,462,0
20250418,163100,66999195,462,462,462,462,0
20250418,163000,66999195,462,462,462,462,0
20250418,162900,66999195,462,462,462,462,0
20250418,162800,66999195,462,462,462,462,0
20250418,162700,66999195,462,462,462,462,0
20250418,162600,66999195,462,462,462,462,0
20250418,162500,66999195,462,462,462,462,0
20250418,162400,66999195,462,462,462,462,0
20250418,162300,66999195,462,462,462,462,0
20250418,162200,66999195,462,462,462,462,0
20250418,162100,66999195,462,462,462,462,0
20250418,162000,66999195,462,462,462,462,0
20250418,161900,66999195,462,462,462,462,0
20250418,161800,66999195,462,462,462,462,0
20250418,161700,66999195,462,462,462,462,0
20250418,161600,66999195,462,462,462,462,0
20250418,161500,66999195,462,462,462,462,0
20250418,161400,66999195,462,462,462,462,0
20250418,161300,66999195,462,462,462,462,0
20250418,161200,66999195,462,462,462,462,0
20250418,161100,66999195,462,462,462,462,3941
20250418,161000,66999195,462,462,462,462,0
20250418,160900,66999195,462,462,462,462,0
20250418,160800,66999195,462,462,462,462,0
20250418,160700,66999195,462,462,462,462,0
20250418,160600,66999195,462,462,462,462,0
20250418,160500,66999195,462,462,462,462,0
20250418,160400,66999195,462,462,462,462,0
20250418,160300,66999195,462,462,462,462,0
20250418,160200,66999195,462,462,462,462,0
20250418,160100,66999195,462,462,462,462,0
20250418,160000,66999195,462,462,462,462,0
20250418,155900,66999195,462,462,462,462,0
20250418,155800,66999195,462,462,462,462,0
20250418,155700,66999195,462,462,462,462,0
20250418,155600,66999195,462,462,462,462,0
20250418,155500,66999195,462,462,462,462,0
20250418,155400,66999195,462,462,462,462,0
20250418,155300,66999195,462,462,462,462,0
20250418,155200,66999195,462,462,462,462,0
20250418,155100,66999195,462,462,462,462,0
20250418,155000,66999195,462,462,462,462,0
20250418,154900,66999195,462,462,462,462,0
20250418,154800,66999195,462,462,462,462,0
20250418,154700,66999195,462,462,462,462,0
20250418,154600,66999195,462,462,462,462,0
20250418,154500,66999195,462,462,462,462,0
20250418,154400,66999195,462,462,462,462,0
20250418,154300,66999195,462,462,462,462,0
20250418,154200,66999195,462,462,462,462,0
20250418,154100,66999195,462,462,462,462,3941
20250418,154000,66999195,462,462,462,462,0
20250418,153900,66999195,462,462,462,462,0
20250418,153800,66999195,462,462,462,462,0
20250418,153700,66999195,462,462,462,462,0
20250418,153600,66999195,462,462,462,462,0
20250418,153500,66999195,462,462,462,462,0
20250418,153400,66999195,462,462,462,462,0
20250418,153300,66999195,462,462,462,462,0
20250418,153200,66999195,462,462,462,462,0
20250418,153100,66999195,462,462,462,462,0
20250418,153000,66999195,462,462,462,462,3941
20250418,152900,65178453,461,461,461,461,0
20250418,152800,65178453,461,461,461,461,0
20250418,152700,65178453,461,461,461,461,0
20250418,152600,65178453,461,461,461,461,0
20250418,152500,65178453,461,461,461,461,0
20250418,152400,65178453,461,461,461,461,0
20250418,152300,65178453,461,461,461,461,0
20250418,152200,65178453,461,461,461,461,0
20250418,152100,65178453,461,461,461,461,0
20250418,152000,65178453,461,461,461,461,0
20250418,151900,65178453,461,462,462,461,94
20250418,151800,65135118,461,461,461,461,0
20250418,151700,65135118,461,461,461,461,7
20250418,151600,65131891,462,462,462,462,0
20250418,151500,65131891,462,462,462,462,0
20250418,151400,65131891,462,461,462,461,30
20250418,151300,65118056,460,460,460,460,1
20250418,151200,65117596,461,460,461,460,242
20250418,151100,65006076,460,459,460,459,114
20250418,151000,64953650,460,460,460,460,0
20250418,150900,64953650,460,460,460,460,0
20250418,150800,64953650,460,460,460,460,0
20250418,150700,64953650,460,460,460,460,0
20250418,150600,64953650,460,460,460,460,0
20250418,150500,64953650,460,460,460,460,500
20250418,150400,64723650,460,460,460,460,0
20250418,150300,64723650,460,460,460,460,2
20250418,150200,64722730,460,459,460,459,3539
20250418,150100,63097415,457,459,459,456,5815
20250418,150000,60442965,460,460,460,460,3
20250418,145900,60441585,460,460,460,460,0
20250418,145800,60441585,460,460,460,460,0
20250418,145700,60441585,460,460,460,460,0
20250418,145600,60441585,460,460,460,460,0
20250418,145500,60441585,460,460,460,460,0
20250418,145400,60441585,460,460,460,460,0
20250418,145300,60441585,460,460,460,460,0
20250418,145200,60441585,460,460,460,460,0
20250418,145100,60441585,460,460,460,460,0
20250418,145000,60441585,460,460,460,460,0
20250418,144900,60441585,460,460,460,460,0
20250418,144800,60441585,460,460,460,460,0
20250418,144700,60441585,460,460,460,460,0
20250418,144600,60441585,460,460,460,460,0
20250418,144500,60441585,460,460,460,460,0
20250418,144400,60441585,460,460,460,460,0
20250418,144300,60441585,460,460,460,460,0
20250418,144200,60441585,460,460,460,460,0
20250418,144100,60441585,460,460,460,460,1
20250418,144000,60441125,456,456,456,456,50
20250418,143900,60418325,456,456,456,456,0
20250418,143800,60418325,456,456,456,456,0
20250418,143700,60418325,456,456,456,456,0
20250418,143600,60418325,456,456,456,456,0
20250418,143500,60418325,456,459,459,456,1805
20250418,143400,59595206,459,459,459,459,183
20250418,143300,59511209,459,459,459,459,12
20250418,143200,59505701,460,460,460,460,2
20250418,143100,59504781,460,460,460,460,0
20250418,143000,59504781,460,460,460,460,0
20250418,142900,59504781,460,460,460,460,112
20250418,142800,59453261,460,460,460,460,0
20250418,142700,59453261,460,460,460,460,1
20250418,142600,59452801,456,456,456,456,0
20250418,142500,59452801,456,456,456,456,0
20250418,142400,59452801,456,456,456,456,0
20250418,142300,59452801,456,456,456,456,0
20250418,142200,59452801,456,456,456,456,0
20250418,142100,59452801,456,456,456,456,0
20250418,142000,59452801,456,456,456,456,0
20250418,141900,59452801,456,457,457,456,764
20250418,141800,59104022,458,458,458,458,566
20250418,141700,58844794,459,459,459,459,0
20250418,141600,58844794,459,459,459,459,0
20250418,141500,58844794,459,459,459,459,0
20250418,141400,58844794,459,459,459,459,0
20250418,141300,58844794,459,459,459,459,0
20250418,141200,58844794,459,459,459,459,0
20250418,141100,58844794,459,459,459,459,2
20250418,141000,58843876,459,459,459,459,0
20250418,140900,58843876,459,459,459,459,0
20250418,140800,58843876,459,459,459,459,0
20250418,140700,58843876,459,459,459,459,0
20250418,140600,58843876,459,459,459,459,168
20250418,140500,58766764,460,460,460,460,0
20250418,140400,58766764,460,460,460,460,0
20250418,140300,58766764,460,460,460,460,0
20250418,140200,58766764,460,460,460,460,0
20250418,140100,58766764,460,460,460,460,0
20250418,140000,58766764,460,460,460,460,0
20250418,135900,58766764,460,460,460,460,0
20250418,135800,58766764,460,460,460,460,105
20250418,135700,58718464,460,460,460,460,0
20250418,135600,58718464,460,460,460,460,0
20250418,135500,58718464,460,460,460,460,0
20250418,135400,58718464,460,460,460,460,0
20250418,135300,58718464,460,460,460,460,0
20250418,135200,58718464,460,460,460,460,0
20250418,135100,58718464,460,460,460,460,0
20250418,135000,58718464,460,460,460,460,0
20250418,134900,58718464,460,460,460,460,0
20250418,134800,58718464,460,460,460,460,0
20250418,134700,58718464,460,460,460,460,0
20250418,134600,58718464,460,460,460,460,0
20250418,134500,58718464,460,460,460,460,0
20250418,134400,58718464,460,460,460,460,100
20250418,134300,58672464,461,461,461,461,0
20250418,134200,58672464,461,461,461,461,184
20250418,134100,58587640,461,461,461,461,0
20250418,134000,58587640,461,461,461,461,0
20250418,133900,58587640,461,461,461,461,0
20250418,133800,58587640,461,461,461,461,0
20250418,133700,58587640,461,461,461,461,0
20250418,133600,58587640,461,461,461,461,0
20250418,133500,58587640,461,461,461,461,0
20250418,133400,58587640,461,461,461,461,0
20250418,133300,58587640,461,461,461,461,1
20250418,133200,58587179,455,455,455,455,0
20250418,133100,58587179,455,461,462,455,3109
20250418,133000,57170141,461,461,461,461,0
20250418,132900,57170141,461,461,461,461,0
20250418,132800,57170141,461,460,461,460,103
20250418,132700,57122664,457,457,457,457,0
20250418,132600,57122664,457,457,457,457,0
20250418,132500,57122664,457,457,457,457,0
20250418,132400,57122664,457,457,457,457,0
20250418,132300,57122664,457,457,457,457,0
20250418,132200,57122664,457,457,457,457,0
20250418,132100,57122664,457,457,457,457,0
20250418,132000,57122664,457,457,457,457,0
20250418,131900,57122664,457,457,457,457,1
20250418,131800,57122207,462,461,462,461,20
20250418,131700,57112983,461,461,461,461,0
20250418,131600,57112983,461,461,461,461,67
20250418,131500,57082096,462,462,462,462,0
20250418,131400,57082096,462,462,462,462,0
20250418,131300,57082096,462,462,462,462,0
20250418,131200,57082096,462,462,462,462,0
20250418,131100,57082096,462,462,462,462,0
20250418,131000,57082096,462,462,462,462,0
20250418,130900,57082096,462,462,462,462,0
20250418,130800,57082096,462,462,462,462,0
20250418,130700,57082096,462,462,462,462,0
20250418,130600,57082096,462,462,462,462,0
20250418,130500,57082096,462,461,462,461,36
20250418,130400,57065465,460,460,460,460,8
20250418,130300,57061785,459,459,459,459,0
20250418,130200,57061785,459,459,459,459,0
20250418,130100,57061785,459,458,459,458,5807
20250418,130000,54402178,458,458,458,458,0
20250418,125900,54402178,458,458,458,458,0
20250418,125800,54402178,458,458,458,458,22
20250418,125700,54392102,456,456,456,456,0
20250418,125600,54392102,456,456,456,456,0
20250418,125500,54392102,456,456,456,456,0
20250418,125400,54392102,456,456,456,456,0
20250418,125300,54392102,456,456,456,456,0
20250418,125200,54392102,456,456,456,456,0
20250418,125100,54392102,456,456,456,456,0
20250418,125000,54392102,456,456,456,456,0
20250418,124900,54392102,456,456,456,456,0
20250418,124800,54392102,456,456,456,456,0
20250418,124700,54392102,456,457,457,456,434
20250418,124600,54194195,458,458,458,458,1
20250418,124500,54193737,458,458,458,458,0
20250418,124400,54193737,458,458,458,458,0
20250418,124300,54193737,458,458,458,458,0
20250418,124200,54193737,458,458,458,458,0
20250418,124100,54193737,458,458,458,458,0
20250418,124000,54193737,458,458,458,458,0
20250418,123900,54193737,458,458,458,458,0
20250418,123800,54193737,458,458,458,458,0
20250418,123700,54193737,458,458,458,458,14
20250418,123600,54187325,457,457,457,457,0
20250418,123500,54187325,457,457,457,457,0
20250418,123400,54187325,457,457,457,457,0
20250418,123300,54187325,457,457,457,457,0
20250418,123200,54187325,457,457,457,457,0
20250418,123100,54187325,457,457,457,457,0
20250418,123000,54187325,457,457,457,457,0
20250418,122900,54187325,457,457,457,457,0
20250418,122800,54187325,457,457,457,457,0
20250418,122700,54187325,457,457,457,457,0
20250418,122600,54187325,457,457,457,457,0
20250418,122500,54187325,457,457,457,457,0
20250418,122400,54187325,457,457,457,457,0
20250418,122300,54187325,457,457,457,457,0
20250418,122200,54187325,457,458,458,457,5
20250418,122100,54185039,456,456,456,456,0
20250418,122000,54185039,456,456,456,456,0
20250418,121900,54185039,456,456,456,456,0
20250418,121800,54185039,456,456,456,456,0
20250418,121700,54185039,456,456,456,456,0
20250418,121600,54185039,456,456,456,456,0
20250418,121500,54185039,456,456,456,456,0
20250418,121400,54185039,456,456,456,456,0
20250418,121300,54185039,456,456,456,456,0
20250418,121200,54185039,456,456,456,456,0
20250418,121100,54185039,456,458,458,456,22
20250418,121000,54174977,458,458,458,458,0
20250418,120900,54174977,458,458,458,458,0
20250418,120800,54174977,458,458,458,458,0
20250418,120700,54174977,458,458,458,458,47
20250418,120600,54153451,458,458,458,458,153
20250418,120500,54083377,458,458,458,458,812
20250418,120400,53711481,458,458,458,458,0
20250418,120300,53711481,458,458,458,458,0
20250418,120200,53711481,458,458,458,458,0
20250418,120100,53711481,458,458,458,458,0
20250418,120000,53711481,458,458,458,458,0
20250418,115900,53711481,458,458,458,458,0
20250418,115800,53711481,458,458,458,458,0
20250418,115700,53711481,458,458,458,458,0
20250418,115600,53711481,458,458,458,458,0
20250418,115500,53711481,458,458,458,458,0
20250418,115400,53711481,458,458,458,458,500
20250418,115300,53482481,458,458,458,458,0
20250418,115200,53482481,458,458,458,458,0
20250418,115100,53482481,458,458,458,458,0
20250418,115000,53482481,458,458,458,458,0
20250418,114900,53482481,458,458,458,458,0
20250418,114800,53482481,458,458,458,458,0
20250418,114700,53482481,458,458,458,458,0
20250418,114600,53482481,458,458,458,458,0
20250418,114500,53482481,458,458,458,458,0
20250418,114400,53482481,458,458,458,458,0
20250418,114300,53482481,458,458,458,458,0
20250418,114200,53482481,458,458,458,458,46
20250418,114100,53461413,458,458,458,458,0
20250418,114000,53461413,458,458,458,458,71
20250418,113900,53428895,458,458,458,458,0
20250418,113800,53428895,458,458,458,458,0
20250418,113700,53428895,458,458,458,458,1
20250418,113600,53428437,456,456,456,456,0
20250418,113500,53428437,456,456,456,456,1
20250418,113400,53427981,454,454,454,454,0
20250418,113300,53427981,454,454,454,454,0
20250418,113200,53427981,454,454,454,454,10
20250418,113100,53423441,454,454,454,454,0
20250418,113000,53423441,454,454,454,454,0
20250418,112900,53423441,454,454,454,454,9
20250418,112800,53419355,454,454,454,454,0
20250418,112700,53419355,454,454,454,454,0
20250418,112600,53419355,454,454,454,454,1124
20250418,112500,52909059,455,455,455,455,0
20250418,112400,52909059,455,455,455,455,0
20250418,112300,52909059,455,455,455,455,190
20250418,112200,52822609,454,454,454,454,1579
20250418,112100,52105743,454,454,454,454,2016
20250418,112000,51190479,455,455,455,455,400
20250418,111900,51008479,455,452,455,452,5000
20250418,111800,48739382,453,453,453,453,2
20250418,111700,48738476,453,452,453,452,3000
20250418,111600,47379581,450,453,453,450,8928
20250418,111500,43360753,454,454,454,454,1000
20250418,111400,42906753,454,454,454,454,255
20250418,111300,42790983,455,456,456,454,7117
20250418,111200,39556637,456,456,456,456,1
20250418,111100,39556181,460,460,460,460,0
20250418,111000,39556181,460,460,460,460,0
20250418,110900,39556181,460,460,460,460,0
20250418,110800,39556181,460,460,460,460,0
20250418,110700,39556181,460,460,460,460,0
20250418,110600,39556181,460,460,460,460,0
20250418,110500,39556181,460,460,460,460,9
20250418,110400,39552041,458,458,458,458,1
20250418,110300,39551583,456,456,456,456,0
20250418,110200,39551583,456,456,456,456,2
20250418,110100,39550671,455,455,455,455,0
20250418,110000,39550671,455,455,455,455,0
20250418,105900,39550671,455,455,455,455,0
20250418,105800,39550671,455,460,460,455,2000
20250418,105700,38638189,459,459,459,459,0
20250418,105600,38638189,459,459,459,459,0
20250418,105500,38638189,459,459,459,459,9
20250418,105400,38634058,459,459,459,459,0
20250418,105300,38634058,459,459,459,459,0
20250418,105200,38634058,459,459,459,459,0
20250418,105100,38634058,459,459,459,459,0
20250418,105000,38634058,459,459,459,459,0
20250418,104900,38634058,459,459,459,459,0
20250418,104800,38634058,459,459,459,459,0
20250418,104700,38634058,459,459,459,459,1
20250418,104600,38633599,461,461,461,461,0
20250418,104500,38633599,461,461,461,461,0
20250418,104400,38633599,461,461,461,461,8
20250418,104300,38629911,459,459,459,459,0
20250418,104200,38629911,459,459,459,459,0
20250418,104100,38629911,459,462,462,459,2010
20250418,104000,37707291,462,462,462,462,0
20250418,103900,37707291,462,462,462,462,0
20250418,103800,37707291,462,462,463,462,8016
20250418,103700,34003892,462,462,462,462,0
20250418,103600,34003892,462,462,462,462,20
20250418,103500,33994652,459,459,459,459,3
20250418,103400,33993275,462,462,462,462,0
20250418,103300,33993275,462,462,462,462,0
20250418,103200,33993275,462,462,462,462,15
20250418,103100,33986345,462,462,462,462,0
20250418,103000,33986345,462,462,462,462,0
20250418,102900,33986345,462,462,462,462,0
20250418,102800,33986345,462,462,462,462,0
20250418,102700,33986345,462,462,462,462,0
20250418,102600,33986345,462,462,462,462,0
20250418,102500,33986345,462,462,462,462,0
20250418,102400,33986345,462,462,462,462,0
20250418,102300,33986345,462,462,462,462,0
20250418,102200,33986345,462,461,462,461,143
20250418,102100,33920308,458,458,458,458,0
20250418,102000,33920308,458,458,458,458,0
20250418,101900,33920308,458,459,459,458,286
20250418,101800,33789319,458,458,458,458,0
20250418,101700,33789319,458,458,458,458,5001
20250418,101600,31498861,463,463,464,463,5380
20250418,101500,29007825,464,464,464,464,0
20250418,101400,29007825,464,464,464,464,0
20250418,101300,29007825,464,464,464,464,0
20250418,101200,29007825,464,464,464,464,2
20250418,101100,29006897,464,464,464,464,0
20250418,101000,29006897,464,464,464,464,20
20250418,100900,28997617,464,464,464,464,3
20250418,100800,28996225,464,464,464,464,0
20250418,100700,28996225,464,464,464,464,0
20250418,100600,28996225,464,458,464,458,10000
20250418,100500,24382715,458,458,458,458,0
20250418,100400,24382715,458,458,458,458,2
20250418,100300,24381799,454,454,454,454,5872
20250418,100200,21715911,455,456,456,455,4626
20250418,100100,19609702,460,460,460,460,0
20250418,100000,19609702,460,460,460,460,244
20250418,095900,19497462,460,460,460,460,0
20250418,095800,19497462,460,460,460,460,0
20250418,095700,19497462,460,460,460,460,2
20250418,095600,19496542,460,460,460,460,0
20250418,095500,19496542,460,460,460,460,0
20250418,095400,19496542,460,460,460,460,0
20250418,095300,19496542,460,460,460,460,0
20250418,095200,19496542,460,460,460,460,0
20250418,095100,19496542,460,460,460,460,1
20250418,095000,19496082,456,456,456,456,0
20250418,094900,19496082,456,456,456,456,3
20250418,094800,19494714,460,460,460,460,0
20250418,094700,19494714,460,460,460,460,1
20250418,094600,19494254,460,460,460,460,0
20250418,094500,19494254,460,460,460,460,2
20250418,094400,19493334,460,460,460,460,0
20250418,094300,19493334,460,460,460,460,0
20250418,094200,19493334,460,460,460,460,0
20250418,094100,19493334,460,460,460,460,0
20250418,094000,19493334,460,460,460,460,0
20250418,093900,19493334,460,460,460,460,0
20250418,093800,19493334,460,460,460,460,0
20250418,093700,19493334,460,460,460,460,0
20250418,093600,19493334,460,460,460,460,0
20250418,093500,19493334,460,460,460,460,1
20250418,093400,19492874,456,456,456,456,10
20250418,093300,19488314,455,455,455,455,0
20250418,093200,19488314,455,455,455,455,500
20250418,093100,19260814,454,454,454,454,0
20250418,093000,19260814,454,455,455,454,7000
20250418,092900,16082300,460,459,460,459,4
20250418,092800,16080461,455,456,456,455,2637
20250418,092700,14880530,454,461,461,454,10007
20250418,092600,10333543,462,462,462,462,0
20250418,092500,10333543,462,462,462,462,1
20250418,092400,10333081,462,462,462,462,0
20250418,092300,10333081,462,462,462,462,0
20250418,092200,10333081,462,462,462,462,0
20250418,092100,10333081,462,462,462,462,7
20250418,092000,10329847,462,461,462,461,172
20250418,091900,10250458,461,461,461,461,0
20250418,091800,10250458,461,461,461,461,0
20250418,091700,10250458,461,461,461,461,0
20250418,091600,10250458,461,461,461,461,0
20250418,091500,10250458,461,456,461,456,30
20250418,091400,10236773,456,456,456,456,0
20250418,091300,10236773,456,456,456,456,0
20250418,091200,10236773,456,456,456,456,100
20250418,091100,10191173,462,461,462,461,102
20250418,091000,10144149,462,462,462,462,0
20250418,090900,10144149,462,462,462,462,0
20250418,090800,10144149,462,462,462,462,0
20250418,090700,10144149,462,462,462,462,1
20250418,090600,10143687,462,462,462,462,1
20250418,090500,10143225,462,462,462,462,5
20250418,090400,10140915,462,462,462,462,0
20250418,090300,10140915,462,462,462,462,0
20250418,090200,10140915,462,462,462,462,12
20250418,090100,10135371,462,459,462,459,7118
20250418,090000,6854946,454,454,454,454,15099
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191100 66999195 462 462 462 462 3941
3 20250418 191000 66999195 462 462 462 462 0
4 20250418 190900 66999195 462 462 462 462 0
5 20250418 190800 66999195 462 462 462 462 0
6 20250418 190700 66999195 462 462 462 462 0
7 20250418 190600 66999195 462 462 462 462 0
8 20250418 190500 66999195 462 462 462 462 0
9 20250418 190400 66999195 462 462 462 462 0
10 20250418 190300 66999195 462 462 462 462 0
11 20250418 190200 66999195 462 462 462 462 0
12 20250418 190100 66999195 462 462 462 462 0
13 20250418 190000 66999195 462 462 462 462 0
14 20250418 185900 66999195 462 462 462 462 0
15 20250418 185800 66999195 462 462 462 462 0
16 20250418 185700 66999195 462 462 462 462 0
17 20250418 185600 66999195 462 462 462 462 0
18 20250418 185500 66999195 462 462 462 462 0
19 20250418 185400 66999195 462 462 462 462 0
20 20250418 185300 66999195 462 462 462 462 0
21 20250418 185200 66999195 462 462 462 462 0
22 20250418 185100 66999195 462 462 462 462 0
23 20250418 185000 66999195 462 462 462 462 0
24 20250418 184900 66999195 462 462 462 462 0
25 20250418 184800 66999195 462 462 462 462 0
26 20250418 184700 66999195 462 462 462 462 0
27 20250418 184600 66999195 462 462 462 462 0
28 20250418 184500 66999195 462 462 462 462 0
29 20250418 184400 66999195 462 462 462 462 0
30 20250418 184300 66999195 462 462 462 462 0
31 20250418 184200 66999195 462 462 462 462 0
32 20250418 184100 66999195 462 462 462 462 3941
33 20250418 184000 66999195 462 462 462 462 0
34 20250418 183900 66999195 462 462 462 462 0
35 20250418 183800 66999195 462 462 462 462 0
36 20250418 183700 66999195 462 462 462 462 0
37 20250418 183600 66999195 462 462 462 462 0
38 20250418 183500 66999195 462 462 462 462 0
39 20250418 183400 66999195 462 462 462 462 0
40 20250418 183300 66999195 462 462 462 462 0
41 20250418 183200 66999195 462 462 462 462 0
42 20250418 183100 66999195 462 462 462 462 0
43 20250418 183000 66999195 462 462 462 462 0
44 20250418 182900 66999195 462 462 462 462 0
45 20250418 182800 66999195 462 462 462 462 0
46 20250418 182700 66999195 462 462 462 462 0
47 20250418 182600 66999195 462 462 462 462 0
48 20250418 182500 66999195 462 462 462 462 0
49 20250418 182400 66999195 462 462 462 462 0
50 20250418 182300 66999195 462 462 462 462 0
51 20250418 182200 66999195 462 462 462 462 0
52 20250418 182100 66999195 462 462 462 462 0
53 20250418 182000 66999195 462 462 462 462 0
54 20250418 181900 66999195 462 462 462 462 0
55 20250418 181800 66999195 462 462 462 462 0
56 20250418 181700 66999195 462 462 462 462 0
57 20250418 181600 66999195 462 462 462 462 0
58 20250418 181500 66999195 462 462 462 462 0
59 20250418 181400 66999195 462 462 462 462 0
60 20250418 181300 66999195 462 462 462 462 0
61 20250418 181200 66999195 462 462 462 462 0
62 20250418 181100 66999195 462 462 462 462 3941
63 20250418 181000 66999195 462 462 462 462 0
64 20250418 180900 66999195 462 462 462 462 0
65 20250418 180800 66999195 462 462 462 462 0
66 20250418 180700 66999195 462 462 462 462 0
67 20250418 180600 66999195 462 462 462 462 0
68 20250418 180500 66999195 462 462 462 462 0
69 20250418 180400 66999195 462 462 462 462 0
70 20250418 180300 66999195 462 462 462 462 0
71 20250418 180200 66999195 462 462 462 462 0
72 20250418 180100 66999195 462 462 462 462 0
73 20250418 180000 66999195 462 462 462 462 0
74 20250418 175900 66999195 462 462 462 462 0
75 20250418 175800 66999195 462 462 462 462 0
76 20250418 175700 66999195 462 462 462 462 0
77 20250418 175600 66999195 462 462 462 462 0
78 20250418 175500 66999195 462 462 462 462 0
79 20250418 175400 66999195 462 462 462 462 0
80 20250418 175300 66999195 462 462 462 462 0
81 20250418 175200 66999195 462 462 462 462 0
82 20250418 175100 66999195 462 462 462 462 0
83 20250418 175000 66999195 462 462 462 462 0
84 20250418 174900 66999195 462 462 462 462 0
85 20250418 174800 66999195 462 462 462 462 0
86 20250418 174700 66999195 462 462 462 462 0
87 20250418 174600 66999195 462 462 462 462 0
88 20250418 174500 66999195 462 462 462 462 0
89 20250418 174400 66999195 462 462 462 462 0
90 20250418 174300 66999195 462 462 462 462 0
91 20250418 174200 66999195 462 462 462 462 0
92 20250418 174100 66999195 462 462 462 462 3941
93 20250418 174000 66999195 462 462 462 462 0
94 20250418 173900 66999195 462 462 462 462 0
95 20250418 173800 66999195 462 462 462 462 0
96 20250418 173700 66999195 462 462 462 462 0
97 20250418 173600 66999195 462 462 462 462 0
98 20250418 173500 66999195 462 462 462 462 0
99 20250418 173400 66999195 462 462 462 462 0
100 20250418 173300 66999195 462 462 462 462 0
101 20250418 173200 66999195 462 462 462 462 0
102 20250418 173100 66999195 462 462 462 462 0
103 20250418 173000 66999195 462 462 462 462 0
104 20250418 172900 66999195 462 462 462 462 0
105 20250418 172800 66999195 462 462 462 462 0
106 20250418 172700 66999195 462 462 462 462 0
107 20250418 172600 66999195 462 462 462 462 0
108 20250418 172500 66999195 462 462 462 462 0
109 20250418 172400 66999195 462 462 462 462 0
110 20250418 172300 66999195 462 462 462 462 0
111 20250418 172200 66999195 462 462 462 462 0
112 20250418 172100 66999195 462 462 462 462 0
113 20250418 172000 66999195 462 462 462 462 0
114 20250418 171900 66999195 462 462 462 462 0
115 20250418 171800 66999195 462 462 462 462 0
116 20250418 171700 66999195 462 462 462 462 0
117 20250418 171600 66999195 462 462 462 462 0
118 20250418 171500 66999195 462 462 462 462 0
119 20250418 171400 66999195 462 462 462 462 0
120 20250418 171300 66999195 462 462 462 462 0
121 20250418 171200 66999195 462 462 462 462 0
122 20250418 171100 66999195 462 462 462 462 3941
123 20250418 171000 66999195 462 462 462 462 0
124 20250418 170900 66999195 462 462 462 462 0
125 20250418 170800 66999195 462 462 462 462 0
126 20250418 170700 66999195 462 462 462 462 0
127 20250418 170600 66999195 462 462 462 462 0
128 20250418 170500 66999195 462 462 462 462 0
129 20250418 170400 66999195 462 462 462 462 0
130 20250418 170300 66999195 462 462 462 462 0
131 20250418 170200 66999195 462 462 462 462 0
132 20250418 170100 66999195 462 462 462 462 0
133 20250418 170000 66999195 462 462 462 462 0
134 20250418 165900 66999195 462 462 462 462 0
135 20250418 165800 66999195 462 462 462 462 0
136 20250418 165700 66999195 462 462 462 462 0
137 20250418 165600 66999195 462 462 462 462 0
138 20250418 165500 66999195 462 462 462 462 0
139 20250418 165400 66999195 462 462 462 462 0
140 20250418 165300 66999195 462 462 462 462 0
141 20250418 165200 66999195 462 462 462 462 0
142 20250418 165100 66999195 462 462 462 462 0
143 20250418 165000 66999195 462 462 462 462 0
144 20250418 164900 66999195 462 462 462 462 0
145 20250418 164800 66999195 462 462 462 462 0
146 20250418 164700 66999195 462 462 462 462 0
147 20250418 164600 66999195 462 462 462 462 0
148 20250418 164500 66999195 462 462 462 462 0
149 20250418 164400 66999195 462 462 462 462 0
150 20250418 164300 66999195 462 462 462 462 0
151 20250418 164200 66999195 462 462 462 462 0
152 20250418 164100 66999195 462 462 462 462 3941
153 20250418 164000 66999195 462 462 462 462 0
154 20250418 163900 66999195 462 462 462 462 0
155 20250418 163800 66999195 462 462 462 462 0
156 20250418 163700 66999195 462 462 462 462 0
157 20250418 163600 66999195 462 462 462 462 0
158 20250418 163500 66999195 462 462 462 462 0
159 20250418 163400 66999195 462 462 462 462 0
160 20250418 163300 66999195 462 462 462 462 0
161 20250418 163200 66999195 462 462 462 462 0
162 20250418 163100 66999195 462 462 462 462 0
163 20250418 163000 66999195 462 462 462 462 0
164 20250418 162900 66999195 462 462 462 462 0
165 20250418 162800 66999195 462 462 462 462 0
166 20250418 162700 66999195 462 462 462 462 0
167 20250418 162600 66999195 462 462 462 462 0
168 20250418 162500 66999195 462 462 462 462 0
169 20250418 162400 66999195 462 462 462 462 0
170 20250418 162300 66999195 462 462 462 462 0
171 20250418 162200 66999195 462 462 462 462 0
172 20250418 162100 66999195 462 462 462 462 0
173 20250418 162000 66999195 462 462 462 462 0
174 20250418 161900 66999195 462 462 462 462 0
175 20250418 161800 66999195 462 462 462 462 0
176 20250418 161700 66999195 462 462 462 462 0
177 20250418 161600 66999195 462 462 462 462 0
178 20250418 161500 66999195 462 462 462 462 0
179 20250418 161400 66999195 462 462 462 462 0
180 20250418 161300 66999195 462 462 462 462 0
181 20250418 161200 66999195 462 462 462 462 0
182 20250418 161100 66999195 462 462 462 462 3941
183 20250418 161000 66999195 462 462 462 462 0
184 20250418 160900 66999195 462 462 462 462 0
185 20250418 160800 66999195 462 462 462 462 0
186 20250418 160700 66999195 462 462 462 462 0
187 20250418 160600 66999195 462 462 462 462 0
188 20250418 160500 66999195 462 462 462 462 0
189 20250418 160400 66999195 462 462 462 462 0
190 20250418 160300 66999195 462 462 462 462 0
191 20250418 160200 66999195 462 462 462 462 0
192 20250418 160100 66999195 462 462 462 462 0
193 20250418 160000 66999195 462 462 462 462 0
194 20250418 155900 66999195 462 462 462 462 0
195 20250418 155800 66999195 462 462 462 462 0
196 20250418 155700 66999195 462 462 462 462 0
197 20250418 155600 66999195 462 462 462 462 0
198 20250418 155500 66999195 462 462 462 462 0
199 20250418 155400 66999195 462 462 462 462 0
200 20250418 155300 66999195 462 462 462 462 0
201 20250418 155200 66999195 462 462 462 462 0
202 20250418 155100 66999195 462 462 462 462 0
203 20250418 155000 66999195 462 462 462 462 0
204 20250418 154900 66999195 462 462 462 462 0
205 20250418 154800 66999195 462 462 462 462 0
206 20250418 154700 66999195 462 462 462 462 0
207 20250418 154600 66999195 462 462 462 462 0
208 20250418 154500 66999195 462 462 462 462 0
209 20250418 154400 66999195 462 462 462 462 0
210 20250418 154300 66999195 462 462 462 462 0
211 20250418 154200 66999195 462 462 462 462 0
212 20250418 154100 66999195 462 462 462 462 3941
213 20250418 154000 66999195 462 462 462 462 0
214 20250418 153900 66999195 462 462 462 462 0
215 20250418 153800 66999195 462 462 462 462 0
216 20250418 153700 66999195 462 462 462 462 0
217 20250418 153600 66999195 462 462 462 462 0
218 20250418 153500 66999195 462 462 462 462 0
219 20250418 153400 66999195 462 462 462 462 0
220 20250418 153300 66999195 462 462 462 462 0
221 20250418 153200 66999195 462 462 462 462 0
222 20250418 153100 66999195 462 462 462 462 0
223 20250418 153000 66999195 462 462 462 462 3941
224 20250418 152900 65178453 461 461 461 461 0
225 20250418 152800 65178453 461 461 461 461 0
226 20250418 152700 65178453 461 461 461 461 0
227 20250418 152600 65178453 461 461 461 461 0
228 20250418 152500 65178453 461 461 461 461 0
229 20250418 152400 65178453 461 461 461 461 0
230 20250418 152300 65178453 461 461 461 461 0
231 20250418 152200 65178453 461 461 461 461 0
232 20250418 152100 65178453 461 461 461 461 0
233 20250418 152000 65178453 461 461 461 461 0
234 20250418 151900 65178453 461 462 462 461 94
235 20250418 151800 65135118 461 461 461 461 0
236 20250418 151700 65135118 461 461 461 461 7
237 20250418 151600 65131891 462 462 462 462 0
238 20250418 151500 65131891 462 462 462 462 0
239 20250418 151400 65131891 462 461 462 461 30
240 20250418 151300 65118056 460 460 460 460 1
241 20250418 151200 65117596 461 460 461 460 242
242 20250418 151100 65006076 460 459 460 459 114
243 20250418 151000 64953650 460 460 460 460 0
244 20250418 150900 64953650 460 460 460 460 0
245 20250418 150800 64953650 460 460 460 460 0
246 20250418 150700 64953650 460 460 460 460 0
247 20250418 150600 64953650 460 460 460 460 0
248 20250418 150500 64953650 460 460 460 460 500
249 20250418 150400 64723650 460 460 460 460 0
250 20250418 150300 64723650 460 460 460 460 2
251 20250418 150200 64722730 460 459 460 459 3539
252 20250418 150100 63097415 457 459 459 456 5815
253 20250418 150000 60442965 460 460 460 460 3
254 20250418 145900 60441585 460 460 460 460 0
255 20250418 145800 60441585 460 460 460 460 0
256 20250418 145700 60441585 460 460 460 460 0
257 20250418 145600 60441585 460 460 460 460 0
258 20250418 145500 60441585 460 460 460 460 0
259 20250418 145400 60441585 460 460 460 460 0
260 20250418 145300 60441585 460 460 460 460 0
261 20250418 145200 60441585 460 460 460 460 0
262 20250418 145100 60441585 460 460 460 460 0
263 20250418 145000 60441585 460 460 460 460 0
264 20250418 144900 60441585 460 460 460 460 0
265 20250418 144800 60441585 460 460 460 460 0
266 20250418 144700 60441585 460 460 460 460 0
267 20250418 144600 60441585 460 460 460 460 0
268 20250418 144500 60441585 460 460 460 460 0
269 20250418 144400 60441585 460 460 460 460 0
270 20250418 144300 60441585 460 460 460 460 0
271 20250418 144200 60441585 460 460 460 460 0
272 20250418 144100 60441585 460 460 460 460 1
273 20250418 144000 60441125 456 456 456 456 50
274 20250418 143900 60418325 456 456 456 456 0
275 20250418 143800 60418325 456 456 456 456 0
276 20250418 143700 60418325 456 456 456 456 0
277 20250418 143600 60418325 456 456 456 456 0
278 20250418 143500 60418325 456 459 459 456 1805
279 20250418 143400 59595206 459 459 459 459 183
280 20250418 143300 59511209 459 459 459 459 12
281 20250418 143200 59505701 460 460 460 460 2
282 20250418 143100 59504781 460 460 460 460 0
283 20250418 143000 59504781 460 460 460 460 0
284 20250418 142900 59504781 460 460 460 460 112
285 20250418 142800 59453261 460 460 460 460 0
286 20250418 142700 59453261 460 460 460 460 1
287 20250418 142600 59452801 456 456 456 456 0
288 20250418 142500 59452801 456 456 456 456 0
289 20250418 142400 59452801 456 456 456 456 0
290 20250418 142300 59452801 456 456 456 456 0
291 20250418 142200 59452801 456 456 456 456 0
292 20250418 142100 59452801 456 456 456 456 0
293 20250418 142000 59452801 456 456 456 456 0
294 20250418 141900 59452801 456 457 457 456 764
295 20250418 141800 59104022 458 458 458 458 566
296 20250418 141700 58844794 459 459 459 459 0
297 20250418 141600 58844794 459 459 459 459 0
298 20250418 141500 58844794 459 459 459 459 0
299 20250418 141400 58844794 459 459 459 459 0
300 20250418 141300 58844794 459 459 459 459 0
301 20250418 141200 58844794 459 459 459 459 0
302 20250418 141100 58844794 459 459 459 459 2
303 20250418 141000 58843876 459 459 459 459 0
304 20250418 140900 58843876 459 459 459 459 0
305 20250418 140800 58843876 459 459 459 459 0
306 20250418 140700 58843876 459 459 459 459 0
307 20250418 140600 58843876 459 459 459 459 168
308 20250418 140500 58766764 460 460 460 460 0
309 20250418 140400 58766764 460 460 460 460 0
310 20250418 140300 58766764 460 460 460 460 0
311 20250418 140200 58766764 460 460 460 460 0
312 20250418 140100 58766764 460 460 460 460 0
313 20250418 140000 58766764 460 460 460 460 0
314 20250418 135900 58766764 460 460 460 460 0
315 20250418 135800 58766764 460 460 460 460 105
316 20250418 135700 58718464 460 460 460 460 0
317 20250418 135600 58718464 460 460 460 460 0
318 20250418 135500 58718464 460 460 460 460 0
319 20250418 135400 58718464 460 460 460 460 0
320 20250418 135300 58718464 460 460 460 460 0
321 20250418 135200 58718464 460 460 460 460 0
322 20250418 135100 58718464 460 460 460 460 0
323 20250418 135000 58718464 460 460 460 460 0
324 20250418 134900 58718464 460 460 460 460 0
325 20250418 134800 58718464 460 460 460 460 0
326 20250418 134700 58718464 460 460 460 460 0
327 20250418 134600 58718464 460 460 460 460 0
328 20250418 134500 58718464 460 460 460 460 0
329 20250418 134400 58718464 460 460 460 460 100
330 20250418 134300 58672464 461 461 461 461 0
331 20250418 134200 58672464 461 461 461 461 184
332 20250418 134100 58587640 461 461 461 461 0
333 20250418 134000 58587640 461 461 461 461 0
334 20250418 133900 58587640 461 461 461 461 0
335 20250418 133800 58587640 461 461 461 461 0
336 20250418 133700 58587640 461 461 461 461 0
337 20250418 133600 58587640 461 461 461 461 0
338 20250418 133500 58587640 461 461 461 461 0
339 20250418 133400 58587640 461 461 461 461 0
340 20250418 133300 58587640 461 461 461 461 1
341 20250418 133200 58587179 455 455 455 455 0
342 20250418 133100 58587179 455 461 462 455 3109
343 20250418 133000 57170141 461 461 461 461 0
344 20250418 132900 57170141 461 461 461 461 0
345 20250418 132800 57170141 461 460 461 460 103
346 20250418 132700 57122664 457 457 457 457 0
347 20250418 132600 57122664 457 457 457 457 0
348 20250418 132500 57122664 457 457 457 457 0
349 20250418 132400 57122664 457 457 457 457 0
350 20250418 132300 57122664 457 457 457 457 0
351 20250418 132200 57122664 457 457 457 457 0
352 20250418 132100 57122664 457 457 457 457 0
353 20250418 132000 57122664 457 457 457 457 0
354 20250418 131900 57122664 457 457 457 457 1
355 20250418 131800 57122207 462 461 462 461 20
356 20250418 131700 57112983 461 461 461 461 0
357 20250418 131600 57112983 461 461 461 461 67
358 20250418 131500 57082096 462 462 462 462 0
359 20250418 131400 57082096 462 462 462 462 0
360 20250418 131300 57082096 462 462 462 462 0
361 20250418 131200 57082096 462 462 462 462 0
362 20250418 131100 57082096 462 462 462 462 0
363 20250418 131000 57082096 462 462 462 462 0
364 20250418 130900 57082096 462 462 462 462 0
365 20250418 130800 57082096 462 462 462 462 0
366 20250418 130700 57082096 462 462 462 462 0
367 20250418 130600 57082096 462 462 462 462 0
368 20250418 130500 57082096 462 461 462 461 36
369 20250418 130400 57065465 460 460 460 460 8
370 20250418 130300 57061785 459 459 459 459 0
371 20250418 130200 57061785 459 459 459 459 0
372 20250418 130100 57061785 459 458 459 458 5807
373 20250418 130000 54402178 458 458 458 458 0
374 20250418 125900 54402178 458 458 458 458 0
375 20250418 125800 54402178 458 458 458 458 22
376 20250418 125700 54392102 456 456 456 456 0
377 20250418 125600 54392102 456 456 456 456 0
378 20250418 125500 54392102 456 456 456 456 0
379 20250418 125400 54392102 456 456 456 456 0
380 20250418 125300 54392102 456 456 456 456 0
381 20250418 125200 54392102 456 456 456 456 0
382 20250418 125100 54392102 456 456 456 456 0
383 20250418 125000 54392102 456 456 456 456 0
384 20250418 124900 54392102 456 456 456 456 0
385 20250418 124800 54392102 456 456 456 456 0
386 20250418 124700 54392102 456 457 457 456 434
387 20250418 124600 54194195 458 458 458 458 1
388 20250418 124500 54193737 458 458 458 458 0
389 20250418 124400 54193737 458 458 458 458 0
390 20250418 124300 54193737 458 458 458 458 0
391 20250418 124200 54193737 458 458 458 458 0
392 20250418 124100 54193737 458 458 458 458 0
393 20250418 124000 54193737 458 458 458 458 0
394 20250418 123900 54193737 458 458 458 458 0
395 20250418 123800 54193737 458 458 458 458 0
396 20250418 123700 54193737 458 458 458 458 14
397 20250418 123600 54187325 457 457 457 457 0
398 20250418 123500 54187325 457 457 457 457 0
399 20250418 123400 54187325 457 457 457 457 0
400 20250418 123300 54187325 457 457 457 457 0
401 20250418 123200 54187325 457 457 457 457 0
402 20250418 123100 54187325 457 457 457 457 0
403 20250418 123000 54187325 457 457 457 457 0
404 20250418 122900 54187325 457 457 457 457 0
405 20250418 122800 54187325 457 457 457 457 0
406 20250418 122700 54187325 457 457 457 457 0
407 20250418 122600 54187325 457 457 457 457 0
408 20250418 122500 54187325 457 457 457 457 0
409 20250418 122400 54187325 457 457 457 457 0
410 20250418 122300 54187325 457 457 457 457 0
411 20250418 122200 54187325 457 458 458 457 5
412 20250418 122100 54185039 456 456 456 456 0
413 20250418 122000 54185039 456 456 456 456 0
414 20250418 121900 54185039 456 456 456 456 0
415 20250418 121800 54185039 456 456 456 456 0
416 20250418 121700 54185039 456 456 456 456 0
417 20250418 121600 54185039 456 456 456 456 0
418 20250418 121500 54185039 456 456 456 456 0
419 20250418 121400 54185039 456 456 456 456 0
420 20250418 121300 54185039 456 456 456 456 0
421 20250418 121200 54185039 456 456 456 456 0
422 20250418 121100 54185039 456 458 458 456 22
423 20250418 121000 54174977 458 458 458 458 0
424 20250418 120900 54174977 458 458 458 458 0
425 20250418 120800 54174977 458 458 458 458 0
426 20250418 120700 54174977 458 458 458 458 47
427 20250418 120600 54153451 458 458 458 458 153
428 20250418 120500 54083377 458 458 458 458 812
429 20250418 120400 53711481 458 458 458 458 0
430 20250418 120300 53711481 458 458 458 458 0
431 20250418 120200 53711481 458 458 458 458 0
432 20250418 120100 53711481 458 458 458 458 0
433 20250418 120000 53711481 458 458 458 458 0
434 20250418 115900 53711481 458 458 458 458 0
435 20250418 115800 53711481 458 458 458 458 0
436 20250418 115700 53711481 458 458 458 458 0
437 20250418 115600 53711481 458 458 458 458 0
438 20250418 115500 53711481 458 458 458 458 0
439 20250418 115400 53711481 458 458 458 458 500
440 20250418 115300 53482481 458 458 458 458 0
441 20250418 115200 53482481 458 458 458 458 0
442 20250418 115100 53482481 458 458 458 458 0
443 20250418 115000 53482481 458 458 458 458 0
444 20250418 114900 53482481 458 458 458 458 0
445 20250418 114800 53482481 458 458 458 458 0
446 20250418 114700 53482481 458 458 458 458 0
447 20250418 114600 53482481 458 458 458 458 0
448 20250418 114500 53482481 458 458 458 458 0
449 20250418 114400 53482481 458 458 458 458 0
450 20250418 114300 53482481 458 458 458 458 0
451 20250418 114200 53482481 458 458 458 458 46
452 20250418 114100 53461413 458 458 458 458 0
453 20250418 114000 53461413 458 458 458 458 71
454 20250418 113900 53428895 458 458 458 458 0
455 20250418 113800 53428895 458 458 458 458 0
456 20250418 113700 53428895 458 458 458 458 1
457 20250418 113600 53428437 456 456 456 456 0
458 20250418 113500 53428437 456 456 456 456 1
459 20250418 113400 53427981 454 454 454 454 0
460 20250418 113300 53427981 454 454 454 454 0
461 20250418 113200 53427981 454 454 454 454 10
462 20250418 113100 53423441 454 454 454 454 0
463 20250418 113000 53423441 454 454 454 454 0
464 20250418 112900 53423441 454 454 454 454 9
465 20250418 112800 53419355 454 454 454 454 0
466 20250418 112700 53419355 454 454 454 454 0
467 20250418 112600 53419355 454 454 454 454 1124
468 20250418 112500 52909059 455 455 455 455 0
469 20250418 112400 52909059 455 455 455 455 0
470 20250418 112300 52909059 455 455 455 455 190
471 20250418 112200 52822609 454 454 454 454 1579
472 20250418 112100 52105743 454 454 454 454 2016
473 20250418 112000 51190479 455 455 455 455 400
474 20250418 111900 51008479 455 452 455 452 5000
475 20250418 111800 48739382 453 453 453 453 2
476 20250418 111700 48738476 453 452 453 452 3000
477 20250418 111600 47379581 450 453 453 450 8928
478 20250418 111500 43360753 454 454 454 454 1000
479 20250418 111400 42906753 454 454 454 454 255
480 20250418 111300 42790983 455 456 456 454 7117
481 20250418 111200 39556637 456 456 456 456 1
482 20250418 111100 39556181 460 460 460 460 0
483 20250418 111000 39556181 460 460 460 460 0
484 20250418 110900 39556181 460 460 460 460 0
485 20250418 110800 39556181 460 460 460 460 0
486 20250418 110700 39556181 460 460 460 460 0
487 20250418 110600 39556181 460 460 460 460 0
488 20250418 110500 39556181 460 460 460 460 9
489 20250418 110400 39552041 458 458 458 458 1
490 20250418 110300 39551583 456 456 456 456 0
491 20250418 110200 39551583 456 456 456 456 2
492 20250418 110100 39550671 455 455 455 455 0
493 20250418 110000 39550671 455 455 455 455 0
494 20250418 105900 39550671 455 455 455 455 0
495 20250418 105800 39550671 455 460 460 455 2000
496 20250418 105700 38638189 459 459 459 459 0
497 20250418 105600 38638189 459 459 459 459 0
498 20250418 105500 38638189 459 459 459 459 9
499 20250418 105400 38634058 459 459 459 459 0
500 20250418 105300 38634058 459 459 459 459 0
501 20250418 105200 38634058 459 459 459 459 0
502 20250418 105100 38634058 459 459 459 459 0
503 20250418 105000 38634058 459 459 459 459 0
504 20250418 104900 38634058 459 459 459 459 0
505 20250418 104800 38634058 459 459 459 459 0
506 20250418 104700 38634058 459 459 459 459 1
507 20250418 104600 38633599 461 461 461 461 0
508 20250418 104500 38633599 461 461 461 461 0
509 20250418 104400 38633599 461 461 461 461 8
510 20250418 104300 38629911 459 459 459 459 0
511 20250418 104200 38629911 459 459 459 459 0
512 20250418 104100 38629911 459 462 462 459 2010
513 20250418 104000 37707291 462 462 462 462 0
514 20250418 103900 37707291 462 462 462 462 0
515 20250418 103800 37707291 462 462 463 462 8016
516 20250418 103700 34003892 462 462 462 462 0
517 20250418 103600 34003892 462 462 462 462 20
518 20250418 103500 33994652 459 459 459 459 3
519 20250418 103400 33993275 462 462 462 462 0
520 20250418 103300 33993275 462 462 462 462 0
521 20250418 103200 33993275 462 462 462 462 15
522 20250418 103100 33986345 462 462 462 462 0
523 20250418 103000 33986345 462 462 462 462 0
524 20250418 102900 33986345 462 462 462 462 0
525 20250418 102800 33986345 462 462 462 462 0
526 20250418 102700 33986345 462 462 462 462 0
527 20250418 102600 33986345 462 462 462 462 0
528 20250418 102500 33986345 462 462 462 462 0
529 20250418 102400 33986345 462 462 462 462 0
530 20250418 102300 33986345 462 462 462 462 0
531 20250418 102200 33986345 462 461 462 461 143
532 20250418 102100 33920308 458 458 458 458 0
533 20250418 102000 33920308 458 458 458 458 0
534 20250418 101900 33920308 458 459 459 458 286
535 20250418 101800 33789319 458 458 458 458 0
536 20250418 101700 33789319 458 458 458 458 5001
537 20250418 101600 31498861 463 463 464 463 5380
538 20250418 101500 29007825 464 464 464 464 0
539 20250418 101400 29007825 464 464 464 464 0
540 20250418 101300 29007825 464 464 464 464 0
541 20250418 101200 29007825 464 464 464 464 2
542 20250418 101100 29006897 464 464 464 464 0
543 20250418 101000 29006897 464 464 464 464 20
544 20250418 100900 28997617 464 464 464 464 3
545 20250418 100800 28996225 464 464 464 464 0
546 20250418 100700 28996225 464 464 464 464 0
547 20250418 100600 28996225 464 458 464 458 10000
548 20250418 100500 24382715 458 458 458 458 0
549 20250418 100400 24382715 458 458 458 458 2
550 20250418 100300 24381799 454 454 454 454 5872
551 20250418 100200 21715911 455 456 456 455 4626
552 20250418 100100 19609702 460 460 460 460 0
553 20250418 100000 19609702 460 460 460 460 244
554 20250418 095900 19497462 460 460 460 460 0
555 20250418 095800 19497462 460 460 460 460 0
556 20250418 095700 19497462 460 460 460 460 2
557 20250418 095600 19496542 460 460 460 460 0
558 20250418 095500 19496542 460 460 460 460 0
559 20250418 095400 19496542 460 460 460 460 0
560 20250418 095300 19496542 460 460 460 460 0
561 20250418 095200 19496542 460 460 460 460 0
562 20250418 095100 19496542 460 460 460 460 1
563 20250418 095000 19496082 456 456 456 456 0
564 20250418 094900 19496082 456 456 456 456 3
565 20250418 094800 19494714 460 460 460 460 0
566 20250418 094700 19494714 460 460 460 460 1
567 20250418 094600 19494254 460 460 460 460 0
568 20250418 094500 19494254 460 460 460 460 2
569 20250418 094400 19493334 460 460 460 460 0
570 20250418 094300 19493334 460 460 460 460 0
571 20250418 094200 19493334 460 460 460 460 0
572 20250418 094100 19493334 460 460 460 460 0
573 20250418 094000 19493334 460 460 460 460 0
574 20250418 093900 19493334 460 460 460 460 0
575 20250418 093800 19493334 460 460 460 460 0
576 20250418 093700 19493334 460 460 460 460 0
577 20250418 093600 19493334 460 460 460 460 0
578 20250418 093500 19493334 460 460 460 460 1
579 20250418 093400 19492874 456 456 456 456 10
580 20250418 093300 19488314 455 455 455 455 0
581 20250418 093200 19488314 455 455 455 455 500
582 20250418 093100 19260814 454 454 454 454 0
583 20250418 093000 19260814 454 455 455 454 7000
584 20250418 092900 16082300 460 459 460 459 4
585 20250418 092800 16080461 455 456 456 455 2637
586 20250418 092700 14880530 454 461 461 454 10007
587 20250418 092600 10333543 462 462 462 462 0
588 20250418 092500 10333543 462 462 462 462 1
589 20250418 092400 10333081 462 462 462 462 0
590 20250418 092300 10333081 462 462 462 462 0
591 20250418 092200 10333081 462 462 462 462 0
592 20250418 092100 10333081 462 462 462 462 7
593 20250418 092000 10329847 462 461 462 461 172
594 20250418 091900 10250458 461 461 461 461 0
595 20250418 091800 10250458 461 461 461 461 0
596 20250418 091700 10250458 461 461 461 461 0
597 20250418 091600 10250458 461 461 461 461 0
598 20250418 091500 10250458 461 456 461 456 30
599 20250418 091400 10236773 456 456 456 456 0
600 20250418 091300 10236773 456 456 456 456 0
601 20250418 091200 10236773 456 456 456 456 100
602 20250418 091100 10191173 462 461 462 461 102
603 20250418 091000 10144149 462 462 462 462 0
604 20250418 090900 10144149 462 462 462 462 0
605 20250418 090800 10144149 462 462 462 462 0
606 20250418 090700 10144149 462 462 462 462 1
607 20250418 090600 10143687 462 462 462 462 1
608 20250418 090500 10143225 462 462 462 462 5
609 20250418 090400 10140915 462 462 462 462 0
610 20250418 090300 10140915 462 462 462 462 0
611 20250418 090200 10140915 462 462 462 462 12
612 20250418 090100 10135371 462 459 462 459 7118
613 20250418 090000 6854946 454 454 454 454 15099

8
044480/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
20250418,160452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,462,8,2,1.76,67004277,146755,167.85,454,464,450,590,318,454,456.57,1.67,0,212,470,462,456,448,442,466,452,203,136,500,270,1,1,40663728,188,-9.62,0.85,12,0.36,-48.00,543.00,1730,20240520,-73.29,415,20250404,11.33,634,-27.13,20250226,415,11.33,20250404,1730,-73.29,20240520,415,11.33,20250404,0.00,Y,044480,500,203 억,,677314,N,N,8,N,00,N
20250418,150457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,6,2,1.32,64723650,141815,162.20,454,464,450,590,318,454,456.39,1.67,0,411,470,462,456,448,442,466,452,203,136,500,270,1,1,40663728,187,-9.58,0.85,12,0.35,-48.00,543.00,1730,20240520,-73.41,415,20250404,10.84,634,-27.44,20250226,415,10.84,20250404,1730,-73.41,20240520,415,10.84,20250404,0.00,Y,044480,500,203 억,,677314,N,N,7282,N,00,N
20250418,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,6,2,1.32,58766764,128790,147.30,454,464,450,590,318,454,456.30,1.67,0,-314,470,462,456,448,442,466,452,203,136,500,270,1,1,40663728,187,-9.58,0.85,12,0.32,-48.00,543.00,1730,20240520,-73.41,415,20250404,10.84,634,-27.44,20250226,415,10.84,20250404,1730,-73.41,20240520,415,10.84,20250404,0.00,Y,044480,500,203 억,,677314,N,N,7282,N,00,N
20250418,130458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,6,2,1.32,57065465,125064,143.04,454,464,450,590,318,454,456.29,1.67,0,-319,470,462,456,448,442,466,452,203,136,500,270,1,1,40663728,187,-9.58,0.85,12,0.31,-48.00,543.00,1730,20240520,-73.41,415,20250404,10.84,634,-27.44,20250226,415,10.84,20250404,1730,-73.41,20240520,415,10.84,20250404,0.00,Y,044480,500,203 억,,677314,N,N,7282,N,00,N
20250418,120457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,458,4,2,0.88,53711481,117739,134.66,454,464,450,590,318,454,456.19,1.67,0,-1999,470,462,456,448,442,466,452,203,136,500,270,1,1,40663728,186,-9.54,0.84,12,0.29,-48.00,543.00,1730,20240520,-73.53,415,20250404,10.36,634,-27.76,20250226,415,10.36,20250404,1730,-73.53,20240520,415,10.36,20250404,0.00,Y,044480,500,203 억,,677314,N,N,7282,N,00,N
20250418,110459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,458,4,2,0.88,39552041,86480,98.91,454,464,454,590,318,454,457.35,1.67,0,-10183,470,462,456,448,442,466,452,203,136,500,270,1,1,40663728,186,-9.54,0.84,12,0.21,-48.00,543.00,1730,20240520,-73.53,415,20250404,10.36,634,-27.76,20250226,415,10.36,20250404,1730,-73.53,20240520,415,10.36,20250404,0.00,Y,044480,500,203 억,,677314,N,N,7282,N,00,N
20250418,100458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,458,4,2,0.88,24382715,53560,61.26,454,462,454,590,318,454,455.24,1.67,0,-503,470,462,456,448,442,466,452,203,136,500,270,1,1,40663728,186,-9.54,0.84,12,0.13,-48.00,543.00,1730,20240520,-73.53,415,20250404,10.36,634,-27.76,20250226,415,10.36,20250404,1730,-73.53,20240520,415,10.36,20250404,0.00,Y,044480,500,203 억,,677314,N,N,7282,N,00,N
20250418,090501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,462,8,2,1.76,10140915,22229,25.42,454,462,454,590,318,454,456.20,1.67,0,-5085,470,462,456,448,442,466,452,203,136,500,270,1,1,40663728,188,-9.62,0.85,12,0.05,-48.00,543.00,1730,20240520,-73.29,415,20250404,11.33,634,-27.13,20250226,415,11.33,20250404,1730,-73.29,20240520,415,11.33,20250404,0.00,Y,044480,500,203 억,,677314,N,N,7282,N,00,N
20250417,160455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,454,0,3,0.00,39722522,87133,60.27,453,464,450,590,318,454,455.88,1.67,0,-1433,466,460,455,449,444,459,448,203,136,500,270,1,1,40663728,185,-9.46,0.84,12,0.21,-48.00,543.00,1730,20240520,-73.76,415,20250404,9.40,634,-28.39,20250226,415,9.40,20250404,1730,-73.76,20240520,415,9.40,20250404,0.00,Y,044480,500,203 억,,678747,N,N,7282,N,00,N
20250417,150458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,459,5,2,1.10,35382431,77588,53.67,453,464,450,590,318,454,456.03,1.67,0,-1372,466,460,455,449,444,459,448,203,136,500,270,1,1,40663728,187,-9.56,0.85,12,0.19,-48.00,543.00,1730,20240520,-73.47,415,20250404,10.60,634,-27.60,20250226,415,10.60,20250404,1730,-73.47,20240520,415,10.60,20250404,0.00,Y,044480,500,203 억,,678747,N,N,7631,N,00,N
20250417,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,459,5,2,1.10,34034436,74636,51.63,453,464,450,590,318,454,456.01,1.67,0,-677,466,460,455,449,444,459,448,203,136,500,270,1,1,40663728,187,-9.56,0.85,12,0.18,-48.00,543.00,1730,20240520,-73.47,415,20250404,10.60,634,-27.60,20250226,415,10.60,20250404,1730,-73.47,20240520,415,10.60,20250404,0.00,Y,044480,500,203 억,,678747,N,N,7631,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 160452 57 100.00 KOSDAQ 화학 N N N N N 462 8 2 1.76 67004277 146755 167.85 454 464 450 590 318 454 456.57 1.67 0 212 470 462 456 448 442 466 452 203 136 500 270 1 1 40663728 188 -9.62 0.85 12 0.36 -48.00 543.00 1730 20240520 -73.29 415 20250404 11.33 634 -27.13 20250226 415 11.33 20250404 1730 -73.29 20240520 415 11.33 20250404 0.00 Y 044480 500 203 억 677314 N N 8 N 00 N
3 20250418 150457 57 100.00 KOSDAQ 화학 N N N N N 460 6 2 1.32 64723650 141815 162.20 454 464 450 590 318 454 456.39 1.67 0 411 470 462 456 448 442 466 452 203 136 500 270 1 1 40663728 187 -9.58 0.85 12 0.35 -48.00 543.00 1730 20240520 -73.41 415 20250404 10.84 634 -27.44 20250226 415 10.84 20250404 1730 -73.41 20240520 415 10.84 20250404 0.00 Y 044480 500 203 억 677314 N N 7282 N 00 N
4 20250418 140500 57 100.00 KOSDAQ 화학 N N N N N 460 6 2 1.32 58766764 128790 147.30 454 464 450 590 318 454 456.30 1.67 0 -314 470 462 456 448 442 466 452 203 136 500 270 1 1 40663728 187 -9.58 0.85 12 0.32 -48.00 543.00 1730 20240520 -73.41 415 20250404 10.84 634 -27.44 20250226 415 10.84 20250404 1730 -73.41 20240520 415 10.84 20250404 0.00 Y 044480 500 203 억 677314 N N 7282 N 00 N
5 20250418 130458 57 100.00 KOSDAQ 화학 N N N N N 460 6 2 1.32 57065465 125064 143.04 454 464 450 590 318 454 456.29 1.67 0 -319 470 462 456 448 442 466 452 203 136 500 270 1 1 40663728 187 -9.58 0.85 12 0.31 -48.00 543.00 1730 20240520 -73.41 415 20250404 10.84 634 -27.44 20250226 415 10.84 20250404 1730 -73.41 20240520 415 10.84 20250404 0.00 Y 044480 500 203 억 677314 N N 7282 N 00 N
6 20250418 120457 57 100.00 KOSDAQ 화학 N N N N N 458 4 2 0.88 53711481 117739 134.66 454 464 450 590 318 454 456.19 1.67 0 -1999 470 462 456 448 442 466 452 203 136 500 270 1 1 40663728 186 -9.54 0.84 12 0.29 -48.00 543.00 1730 20240520 -73.53 415 20250404 10.36 634 -27.76 20250226 415 10.36 20250404 1730 -73.53 20240520 415 10.36 20250404 0.00 Y 044480 500 203 억 677314 N N 7282 N 00 N
7 20250418 110459 57 100.00 KOSDAQ 화학 N N N N N 458 4 2 0.88 39552041 86480 98.91 454 464 454 590 318 454 457.35 1.67 0 -10183 470 462 456 448 442 466 452 203 136 500 270 1 1 40663728 186 -9.54 0.84 12 0.21 -48.00 543.00 1730 20240520 -73.53 415 20250404 10.36 634 -27.76 20250226 415 10.36 20250404 1730 -73.53 20240520 415 10.36 20250404 0.00 Y 044480 500 203 억 677314 N N 7282 N 00 N
8 20250418 100458 57 100.00 KOSDAQ 화학 N N N N N 458 4 2 0.88 24382715 53560 61.26 454 462 454 590 318 454 455.24 1.67 0 -503 470 462 456 448 442 466 452 203 136 500 270 1 1 40663728 186 -9.54 0.84 12 0.13 -48.00 543.00 1730 20240520 -73.53 415 20250404 10.36 634 -27.76 20250226 415 10.36 20250404 1730 -73.53 20240520 415 10.36 20250404 0.00 Y 044480 500 203 억 677314 N N 7282 N 00 N
9 20250418 090501 57 100.00 KOSDAQ 화학 N N N N N 462 8 2 1.76 10140915 22229 25.42 454 462 454 590 318 454 456.20 1.67 0 -5085 470 462 456 448 442 466 452 203 136 500 270 1 1 40663728 188 -9.62 0.85 12 0.05 -48.00 543.00 1730 20240520 -73.29 415 20250404 11.33 634 -27.13 20250226 415 11.33 20250404 1730 -73.29 20240520 415 11.33 20250404 0.00 Y 044480 500 203 억 677314 N N 7282 N 00 N
10 20250417 160455 57 100.00 KOSDAQ 화학 N N N N N 454 0 3 0.00 39722522 87133 60.27 453 464 450 590 318 454 455.88 1.67 0 -1433 466 460 455 449 444 459 448 203 136 500 270 1 1 40663728 185 -9.46 0.84 12 0.21 -48.00 543.00 1730 20240520 -73.76 415 20250404 9.40 634 -28.39 20250226 415 9.40 20250404 1730 -73.76 20240520 415 9.40 20250404 0.00 Y 044480 500 203 억 678747 N N 7282 N 00 N
11 20250417 150458 57 100.00 KOSDAQ 화학 N N N N N 459 5 2 1.10 35382431 77588 53.67 453 464 450 590 318 454 456.03 1.67 0 -1372 466 460 455 449 444 459 448 203 136 500 270 1 1 40663728 187 -9.56 0.85 12 0.19 -48.00 543.00 1730 20240520 -73.47 415 20250404 10.60 634 -27.60 20250226 415 10.60 20250404 1730 -73.47 20240520 415 10.60 20250404 0.00 Y 044480 500 203 억 678747 N N 7631 N 00 N
12 20250417 140502 57 100.00 KOSDAQ 화학 N N N N N 459 5 2 1.10 34034436 74636 51.63 453 464 450 590 318 454 456.01 1.67 0 -677 466 460 455 449 444 459 448 203 136 500 270 1 1 40663728 187 -9.56 0.85 12 0.18 -48.00 543.00 1730 20240520 -73.47 415 20250404 10.60 634 -27.60 20250226 415 10.60 20250404 1730 -73.47 20240520 415 10.60 20250404 0.00 Y 044480 500 203 억 678747 N N 7631 N 00 N

1
044480/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,40663728,0,18461332512,0.00
20250415,0,40663728,0,18501996240,0.00
20250414,0,40663728,0,18908633520,0.00
20250411,0,40663728,0,18095358960,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 40663728 0 18461332512 0.00
3 20250415 0 40663728 0 18501996240 0.00
4 20250414 0 40663728 0 18908633520 0.00
5 20250411 0 40663728 0 18095358960 0.00