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
049120/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,998,985,1001,980,24123,23878957,00,0.00,N,2,6,
20250417,992,999,1017,992,22378,22413283,00,0.00,N,5,-7,
20250416,999,1028,1028,999,13586,13770746,00,0.00,N,5,-13,
20250415,1012,997,1029,986,45103,45656090,00,0.00,N,2,15,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 998 985 1001 980 24123 23878957 00 0.00 N 2 6
3 20250417 992 999 1017 992 22378 22413283 00 0.00 N 5 -7
4 20250416 999 1028 1028 999 13586 13770746 00 0.00 N 5 -13
5 20250415 1012 997 1029 986 45103 45656090 00 0.00 N 2 15

616
049120/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191400,23873967,998,998,998,998,100
20250418,191300,23873967,998,998,998,998,0
20250418,191200,23873967,998,998,998,998,0
20250418,191100,23873967,998,998,998,998,0
20250418,191000,23873967,998,998,998,998,0
20250418,190900,23873967,998,998,998,998,0
20250418,190800,23873967,998,998,998,998,0
20250418,190700,23873967,998,998,998,998,0
20250418,190600,23873967,998,998,998,998,0
20250418,190500,23873967,998,998,998,998,0
20250418,190400,23873967,998,998,998,998,0
20250418,190300,23873967,998,998,998,998,0
20250418,190200,23873967,998,998,998,998,0
20250418,190100,23873967,998,998,998,998,0
20250418,190000,23873967,998,998,998,998,0
20250418,185900,23873967,998,998,998,998,0
20250418,185800,23873967,998,998,998,998,0
20250418,185700,23873967,998,998,998,998,0
20250418,185600,23873967,998,998,998,998,0
20250418,185500,23873967,998,998,998,998,0
20250418,185400,23873967,998,998,998,998,0
20250418,185300,23873967,998,998,998,998,0
20250418,185200,23873967,998,998,998,998,0
20250418,185100,23873967,998,998,998,998,0
20250418,185000,23873967,998,998,998,998,0
20250418,184900,23873967,998,998,998,998,0
20250418,184800,23873967,998,998,998,998,0
20250418,184700,23873967,998,998,998,998,0
20250418,184600,23873967,998,998,998,998,0
20250418,184500,23873967,998,998,998,998,0
20250418,184400,23873967,998,998,998,998,100
20250418,184300,23873967,998,998,998,998,0
20250418,184200,23873967,998,998,998,998,0
20250418,184100,23873967,998,998,998,998,0
20250418,184000,23873967,998,998,998,998,0
20250418,183900,23873967,998,998,998,998,0
20250418,183800,23873967,998,998,998,998,0
20250418,183700,23873967,998,998,998,998,0
20250418,183600,23873967,998,998,998,998,0
20250418,183500,23873967,998,998,998,998,0
20250418,183400,23873967,998,998,998,998,0
20250418,183300,23873967,998,998,998,998,0
20250418,183200,23873967,998,998,998,998,0
20250418,183100,23873967,998,998,998,998,0
20250418,183000,23873967,998,998,998,998,0
20250418,182900,23873967,998,998,998,998,0
20250418,182800,23873967,998,998,998,998,0
20250418,182700,23873967,998,998,998,998,0
20250418,182600,23873967,998,998,998,998,0
20250418,182500,23873967,998,998,998,998,0
20250418,182400,23873967,998,998,998,998,0
20250418,182300,23873967,998,998,998,998,0
20250418,182200,23873967,998,998,998,998,0
20250418,182100,23873967,998,998,998,998,0
20250418,182000,23873967,998,998,998,998,0
20250418,181900,23873967,998,998,998,998,0
20250418,181800,23873967,998,998,998,998,0
20250418,181700,23873967,998,998,998,998,0
20250418,181600,23873967,998,998,998,998,0
20250418,181500,23873967,998,998,998,998,0
20250418,181400,23873967,998,998,998,998,100
20250418,181300,23873967,998,998,998,998,0
20250418,181200,23873967,998,998,998,998,0
20250418,181100,23873967,998,998,998,998,0
20250418,181000,23873967,998,998,998,998,0
20250418,180900,23873967,998,998,998,998,0
20250418,180800,23873967,998,998,998,998,0
20250418,180700,23873967,998,998,998,998,0
20250418,180600,23873967,998,998,998,998,0
20250418,180500,23873967,998,998,998,998,0
20250418,180400,23873967,998,998,998,998,0
20250418,180300,23873967,998,998,998,998,0
20250418,180200,23873967,998,998,998,998,0
20250418,180100,23873967,998,998,998,998,0
20250418,180000,23873967,998,998,998,998,0
20250418,175900,23873967,998,998,998,998,0
20250418,175800,23873967,998,998,998,998,0
20250418,175700,23873967,998,998,998,998,0
20250418,175600,23873967,998,998,998,998,0
20250418,175500,23873967,998,998,998,998,0
20250418,175400,23873967,998,998,998,998,0
20250418,175300,23873967,998,998,998,998,0
20250418,175200,23873967,998,998,998,998,0
20250418,175100,23873967,998,998,998,998,0
20250418,175000,23873967,998,998,998,998,0
20250418,174900,23873967,998,998,998,998,0
20250418,174800,23873967,998,998,998,998,0
20250418,174700,23873967,998,998,998,998,0
20250418,174600,23873967,998,998,998,998,0
20250418,174500,23873967,998,998,998,998,0
20250418,174400,23873967,998,998,998,998,100
20250418,174300,23873967,998,998,998,998,0
20250418,174200,23873967,998,998,998,998,0
20250418,174100,23873967,998,998,998,998,0
20250418,174000,23873967,998,998,998,998,0
20250418,173900,23873967,998,998,998,998,0
20250418,173800,23873967,998,998,998,998,0
20250418,173700,23873967,998,998,998,998,0
20250418,173600,23873967,998,998,998,998,0
20250418,173500,23873967,998,998,998,998,0
20250418,173400,23873967,998,998,998,998,0
20250418,173300,23873967,998,998,998,998,0
20250418,173200,23873967,998,998,998,998,0
20250418,173100,23873967,998,998,998,998,0
20250418,173000,23873967,998,998,998,998,0
20250418,172900,23873967,998,998,998,998,0
20250418,172800,23873967,998,998,998,998,0
20250418,172700,23873967,998,998,998,998,0
20250418,172600,23873967,998,998,998,998,0
20250418,172500,23873967,998,998,998,998,0
20250418,172400,23873967,998,998,998,998,0
20250418,172300,23873967,998,998,998,998,0
20250418,172200,23873967,998,998,998,998,0
20250418,172100,23873967,998,998,998,998,0
20250418,172000,23873967,998,998,998,998,0
20250418,171900,23873967,998,998,998,998,0
20250418,171800,23873967,998,998,998,998,0
20250418,171700,23873967,998,998,998,998,0
20250418,171600,23873967,998,998,998,998,0
20250418,171500,23873967,998,998,998,998,0
20250418,171400,23873967,998,998,998,998,100
20250418,171300,23873967,998,998,998,998,0
20250418,171200,23873967,998,998,998,998,0
20250418,171100,23873967,998,998,998,998,0
20250418,171000,23873967,998,998,998,998,0
20250418,170900,23873967,998,998,998,998,0
20250418,170800,23873967,998,998,998,998,0
20250418,170700,23873967,998,998,998,998,0
20250418,170600,23873967,998,998,998,998,0
20250418,170500,23873967,998,998,998,998,0
20250418,170400,23873967,998,998,998,998,0
20250418,170300,23873967,998,998,998,998,0
20250418,170200,23873967,998,998,998,998,0
20250418,170100,23873967,998,998,998,998,0
20250418,170000,23873967,998,998,998,998,0
20250418,165900,23873967,998,998,998,998,0
20250418,165800,23873967,998,998,998,998,0
20250418,165700,23873967,998,998,998,998,0
20250418,165600,23873967,998,998,998,998,0
20250418,165500,23873967,998,998,998,998,0
20250418,165400,23873967,998,998,998,998,0
20250418,165300,23873967,998,998,998,998,0
20250418,165200,23873967,998,998,998,998,0
20250418,165100,23873967,998,998,998,998,0
20250418,165000,23873967,998,998,998,998,0
20250418,164900,23873967,998,998,998,998,0
20250418,164800,23873967,998,998,998,998,0
20250418,164700,23873967,998,998,998,998,0
20250418,164600,23873967,998,998,998,998,0
20250418,164500,23873967,998,998,998,998,0
20250418,164400,23873967,998,998,998,998,100
20250418,164300,23873967,998,998,998,998,0
20250418,164200,23873967,998,998,998,998,0
20250418,164100,23873967,998,998,998,998,0
20250418,164000,23873967,998,998,998,998,0
20250418,163900,23873967,998,998,998,998,0
20250418,163800,23873967,998,998,998,998,0
20250418,163700,23873967,998,998,998,998,0
20250418,163600,23873967,998,998,998,998,0
20250418,163500,23873967,998,998,998,998,0
20250418,163400,23873967,998,998,998,998,0
20250418,163300,23873967,998,998,998,998,0
20250418,163200,23873967,998,998,998,998,0
20250418,163100,23873967,998,998,998,998,0
20250418,163000,23873967,998,998,998,998,0
20250418,162900,23873967,998,998,998,998,0
20250418,162800,23873967,998,998,998,998,0
20250418,162700,23873967,998,998,998,998,0
20250418,162600,23873967,998,998,998,998,0
20250418,162500,23873967,998,998,998,998,0
20250418,162400,23873967,998,998,998,998,0
20250418,162300,23873967,998,998,998,998,0
20250418,162200,23873967,998,998,998,998,0
20250418,162100,23873967,998,998,998,998,0
20250418,162000,23873967,998,998,998,998,0
20250418,161900,23873967,998,998,998,998,0
20250418,161800,23873967,998,998,998,998,0
20250418,161700,23873967,998,998,998,998,0
20250418,161600,23873967,998,998,998,998,0
20250418,161500,23873967,998,998,998,998,0
20250418,161400,23873967,998,998,998,998,100
20250418,161300,23873967,998,998,998,998,0
20250418,161200,23873967,998,998,998,998,0
20250418,161100,23873967,998,998,998,998,0
20250418,161000,23873967,998,998,998,998,0
20250418,160900,23873967,998,998,998,998,0
20250418,160800,23873967,998,998,998,998,0
20250418,160700,23873967,998,998,998,998,0
20250418,160600,23873967,998,998,998,998,0
20250418,160500,23873967,998,998,998,998,0
20250418,160400,23873967,998,998,998,998,0
20250418,160300,23873967,998,998,998,998,0
20250418,160200,23873967,998,998,998,998,0
20250418,160100,23873967,998,998,998,998,0
20250418,160000,23873967,998,998,998,998,0
20250418,155900,23873967,998,998,998,998,0
20250418,155800,23873967,998,998,998,998,0
20250418,155700,23873967,998,998,998,998,0
20250418,155600,23873967,998,998,998,998,0
20250418,155500,23873967,998,998,998,998,0
20250418,155400,23873967,998,998,998,998,0
20250418,155300,23873967,998,998,998,998,0
20250418,155200,23873967,998,998,998,998,0
20250418,155100,23873967,998,998,998,998,0
20250418,155000,23873967,998,998,998,998,0
20250418,154900,23873967,998,998,998,998,0
20250418,154800,23873967,998,998,998,998,0
20250418,154700,23873967,998,998,998,998,0
20250418,154600,23873967,998,998,998,998,0
20250418,154500,23873967,998,998,998,998,0
20250418,154400,23873967,998,998,998,998,100
20250418,154300,23873967,998,998,998,998,0
20250418,154200,23873967,998,998,998,998,0
20250418,154100,23873967,998,998,998,998,0
20250418,154000,23873967,998,998,998,998,0
20250418,153900,23873967,998,998,998,998,0
20250418,153800,23873967,998,998,998,998,0
20250418,153700,23873967,998,998,998,998,0
20250418,153600,23873967,998,998,998,998,0
20250418,153500,23873967,998,998,998,998,0
20250418,153400,23873967,998,998,998,998,0
20250418,153300,23873967,998,998,998,998,0
20250418,153200,23873967,998,998,998,998,0
20250418,153100,23873967,998,998,998,998,0
20250418,153000,23873967,998,998,998,998,100
20250418,152900,23774167,998,998,998,998,0
20250418,152800,23774167,998,998,998,998,0
20250418,152700,23774167,998,998,998,998,0
20250418,152600,23774167,998,998,998,998,0
20250418,152500,23774167,998,998,998,998,0
20250418,152400,23774167,998,998,998,998,0
20250418,152300,23774167,998,998,998,998,0
20250418,152200,23774167,998,998,998,998,0
20250418,152100,23774167,998,998,998,998,0
20250418,152000,23774167,998,998,998,998,0
20250418,151900,23774167,998,998,998,998,0
20250418,151800,23774167,998,998,998,998,0
20250418,151700,23774167,998,998,998,998,0
20250418,151600,23774167,998,998,998,998,0
20250418,151500,23774167,998,998,998,998,0
20250418,151400,23774167,998,998,998,998,0
20250418,151300,23774167,998,998,998,998,0
20250418,151200,23774167,998,998,998,998,0
20250418,151100,23774167,998,998,998,998,0
20250418,151000,23774167,998,998,998,998,0
20250418,150900,23774167,998,998,998,998,0
20250418,150800,23774167,998,998,998,998,0
20250418,150700,23774167,998,998,998,998,0
20250418,150600,23774167,998,998,998,998,0
20250418,150500,23774167,998,998,998,998,1
20250418,150400,23773169,998,998,998,998,0
20250418,150300,23773169,998,998,998,998,0
20250418,150200,23773169,998,998,998,998,0
20250418,150100,23773169,998,998,998,998,0
20250418,150000,23773169,998,998,998,998,0
20250418,145900,23773169,998,998,998,998,0
20250418,145800,23773169,998,998,998,998,0
20250418,145700,23773169,998,998,998,998,0
20250418,145600,23773169,998,998,998,998,0
20250418,145500,23773169,998,998,998,998,0
20250418,145400,23773169,998,998,998,998,0
20250418,145300,23773169,998,998,998,998,0
20250418,145200,23773169,998,998,998,998,0
20250418,145100,23773169,998,998,998,998,20
20250418,145000,23753209,999,999,999,999,0
20250418,144900,23753209,999,999,999,999,0
20250418,144800,23753209,999,999,999,999,0
20250418,144700,23753209,999,999,999,999,0
20250418,144600,23753209,999,999,999,999,0
20250418,144500,23753209,999,999,999,999,0
20250418,144400,23753209,999,999,999,999,0
20250418,144300,23753209,999,999,999,999,0
20250418,144200,23753209,999,999,999,999,0
20250418,144100,23753209,999,999,999,999,0
20250418,144000,23753209,999,999,999,999,0
20250418,143900,23753209,999,999,999,999,0
20250418,143800,23753209,999,999,999,999,0
20250418,143700,23753209,999,999,999,999,0
20250418,143600,23753209,999,999,999,999,0
20250418,143500,23753209,999,999,999,999,0
20250418,143400,23753209,999,999,999,999,0
20250418,143300,23753209,999,999,999,999,0
20250418,143200,23753209,999,999,999,999,0
20250418,143100,23753209,999,999,999,999,0
20250418,143000,23753209,999,999,999,999,0
20250418,142900,23753209,999,999,999,999,0
20250418,142800,23753209,999,999,999,999,0
20250418,142700,23753209,999,999,999,999,0
20250418,142600,23753209,999,999,999,999,0
20250418,142500,23753209,999,999,999,999,0
20250418,142400,23753209,999,999,999,999,0
20250418,142300,23753209,999,999,999,999,0
20250418,142200,23753209,999,999,999,999,0
20250418,142100,23753209,999,999,999,999,0
20250418,142000,23753209,999,999,999,999,0
20250418,141900,23753209,999,999,999,999,0
20250418,141800,23753209,999,999,999,999,0
20250418,141700,23753209,999,999,999,999,0
20250418,141600,23753209,999,999,999,999,0
20250418,141500,23753209,999,999,999,999,0
20250418,141400,23753209,999,999,999,999,0
20250418,141300,23753209,999,999,999,999,0
20250418,141200,23753209,999,999,999,999,0
20250418,141100,23753209,999,999,999,999,0
20250418,141000,23753209,999,999,999,999,0
20250418,140900,23753209,999,999,999,999,0
20250418,140800,23753209,999,999,999,999,0
20250418,140700,23753209,999,999,999,999,0
20250418,140600,23753209,999,999,999,999,0
20250418,140500,23753209,999,999,999,999,2
20250418,140400,23751211,999,999,999,999,0
20250418,140300,23751211,999,999,999,999,26
20250418,140200,23725237,999,999,999,999,0
20250418,140100,23725237,999,999,999,999,48
20250418,140000,23677285,999,999,999,999,0
20250418,135900,23677285,999,999,999,999,0
20250418,135800,23677285,999,999,999,999,2
20250418,135700,23675287,999,999,999,999,0
20250418,135600,23675287,999,999,999,999,0
20250418,135500,23675287,999,999,999,999,0
20250418,135400,23675287,999,999,999,999,127
20250418,135300,23548414,999,999,999,999,0
20250418,135200,23548414,999,998,999,998,593
20250418,135100,22956078,999,999,999,999,0
20250418,135000,22956078,999,999,999,999,0
20250418,134900,22956078,999,999,999,999,0
20250418,134800,22956078,999,999,999,999,0
20250418,134700,22956078,999,999,999,999,0
20250418,134600,22956078,999,998,999,998,269
20250418,134500,22687384,998,998,998,998,18
20250418,134400,22669420,998,998,998,998,0
20250418,134300,22669420,998,998,998,998,0
20250418,134200,22669420,998,998,998,998,0
20250418,134100,22669420,998,998,998,998,0
20250418,134000,22669420,998,998,998,998,0
20250418,133900,22669420,998,998,998,998,0
20250418,133800,22669420,998,998,998,998,0
20250418,133700,22669420,998,998,998,998,0
20250418,133600,22669420,998,998,998,998,0
20250418,133500,22669420,998,998,998,998,0
20250418,133400,22669420,998,998,998,998,0
20250418,133300,22669420,998,998,998,998,0
20250418,133200,22669420,998,998,998,998,0
20250418,133100,22669420,998,994,998,991,1581
20250418,133000,21101325,996,996,996,996,0
20250418,132900,21101325,996,996,996,996,0
20250418,132800,21101325,996,997,997,996,5
20250418,132700,21096342,998,998,998,998,0
20250418,132600,21096342,998,998,998,998,0
20250418,132500,21096342,998,998,998,998,0
20250418,132400,21096342,998,998,998,998,0
20250418,132300,21096342,998,998,998,998,0
20250418,132200,21096342,998,998,998,998,0
20250418,132100,21096342,998,998,998,998,0
20250418,132000,21096342,998,998,998,998,0
20250418,131900,21096342,998,998,998,998,0
20250418,131800,21096342,998,998,998,998,0
20250418,131700,21096342,998,998,998,998,0
20250418,131600,21096342,998,998,998,998,0
20250418,131500,21096342,998,998,998,998,0
20250418,131400,21096342,998,998,998,998,0
20250418,131300,21096342,998,998,998,998,0
20250418,131200,21096342,998,998,998,998,0
20250418,131100,21096342,998,998,998,998,0
20250418,131000,21096342,998,998,998,998,0
20250418,130900,21096342,998,998,998,998,40
20250418,130800,21056422,998,998,998,998,0
20250418,130700,21056422,998,998,998,998,2
20250418,130600,21054426,998,998,998,998,0
20250418,130500,21054426,998,998,998,998,0
20250418,130400,21054426,998,998,998,998,0
20250418,130300,21054426,998,998,998,998,0
20250418,130200,21054426,998,998,998,998,0
20250418,130100,21054426,998,998,998,998,0
20250418,130000,21054426,998,998,998,998,23
20250418,125900,21031472,998,998,998,998,0
20250418,125800,21031472,998,998,998,998,0
20250418,125700,21031472,998,998,998,998,0
20250418,125600,21031472,998,998,998,998,0
20250418,125500,21031472,998,998,998,998,0
20250418,125400,21031472,998,998,998,998,0
20250418,125300,21031472,998,998,998,998,0
20250418,125200,21031472,998,998,998,998,0
20250418,125100,21031472,998,998,998,998,71
20250418,125000,20960614,998,998,998,998,0
20250418,124900,20960614,998,998,998,998,0
20250418,124800,20960614,998,998,998,998,0
20250418,124700,20960614,998,998,998,998,0
20250418,124600,20960614,998,998,998,998,0
20250418,124500,20960614,998,998,998,998,0
20250418,124400,20960614,998,998,998,998,0
20250418,124300,20960614,998,998,998,998,0
20250418,124200,20960614,998,998,998,998,0
20250418,124100,20960614,998,998,998,998,0
20250418,124000,20960614,998,998,998,998,0
20250418,123900,20960614,998,998,998,998,0
20250418,123800,20960614,998,998,998,998,0
20250418,123700,20960614,998,998,998,998,0
20250418,123600,20960614,998,998,998,998,0
20250418,123500,20960614,998,998,998,998,0
20250418,123400,20960614,998,998,998,998,0
20250418,123300,20960614,998,998,998,998,0
20250418,123200,20960614,998,998,998,998,0
20250418,123100,20960614,998,998,998,998,0
20250418,123000,20960614,998,998,998,998,0
20250418,122900,20960614,998,998,998,998,0
20250418,122800,20960614,998,998,998,998,0
20250418,122700,20960614,998,998,998,998,0
20250418,122600,20960614,998,998,998,998,1
20250418,122500,20959616,998,998,998,998,0
20250418,122400,20959616,998,998,998,998,18
20250418,122300,20941652,998,998,998,998,0
20250418,122200,20941652,998,998,998,998,0
20250418,122100,20941652,998,998,998,998,0
20250418,122000,20941652,998,998,998,998,0
20250418,121900,20941652,998,998,998,998,0
20250418,121800,20941652,998,998,998,998,0
20250418,121700,20941652,998,998,998,998,0
20250418,121600,20941652,998,998,998,998,1
20250418,121500,20940654,998,998,998,998,0
20250418,121400,20940654,998,998,998,998,0
20250418,121300,20940654,998,998,998,998,0
20250418,121200,20940654,998,998,998,998,0
20250418,121100,20940654,998,998,998,998,0
20250418,121000,20940654,998,998,998,998,0
20250418,120900,20940654,998,998,998,998,0
20250418,120800,20940654,998,998,998,998,0
20250418,120700,20940654,998,998,998,998,0
20250418,120600,20940654,998,998,998,998,1
20250418,120500,20939656,994,994,994,994,0
20250418,120400,20939656,994,994,994,994,0
20250418,120300,20939656,994,994,994,994,0
20250418,120200,20939656,994,994,994,994,0
20250418,120100,20939656,994,994,994,994,0
20250418,120000,20939656,994,994,994,994,0
20250418,115900,20939656,994,994,994,994,0
20250418,115800,20939656,994,994,994,994,0
20250418,115700,20939656,994,994,994,994,0
20250418,115600,20939656,994,994,994,994,0
20250418,115500,20939656,994,994,994,994,0
20250418,115400,20939656,994,994,994,994,0
20250418,115300,20939656,994,994,994,994,0
20250418,115200,20939656,994,994,994,994,0
20250418,115100,20939656,994,994,994,994,0
20250418,115000,20939656,994,995,995,994,126
20250418,114900,20814401,994,994,994,994,0
20250418,114800,20814401,994,994,994,994,0
20250418,114700,20814401,994,994,994,994,0
20250418,114600,20814401,994,994,994,994,0
20250418,114500,20814401,994,994,994,994,0
20250418,114400,20814401,994,994,994,994,0
20250418,114300,20814401,994,994,994,994,555
20250418,114200,20262731,995,995,995,995,0
20250418,114100,20262731,995,995,995,995,0
20250418,114000,20262731,995,995,995,995,0
20250418,113900,20262731,995,995,995,995,0
20250418,113800,20262731,995,995,995,995,0
20250418,113700,20262731,995,995,995,995,0
20250418,113600,20262731,995,995,995,995,0
20250418,113500,20262731,995,995,995,995,0
20250418,113400,20262731,995,995,995,995,0
20250418,113300,20262731,995,994,995,994,1353
20250418,113200,18917822,995,995,995,995,0
20250418,113100,18917822,995,995,995,995,0
20250418,113000,18917822,995,995,995,995,10
20250418,112900,18907872,995,995,995,995,0
20250418,112800,18907872,995,995,995,995,0
20250418,112700,18907872,995,995,995,995,0
20250418,112600,18907872,995,995,995,995,0
20250418,112500,18907872,995,995,995,995,0
20250418,112400,18907872,995,995,995,995,0
20250418,112300,18907872,995,995,995,995,0
20250418,112200,18907872,995,995,995,995,0
20250418,112100,18907872,995,995,995,995,66
20250418,112000,18842202,995,995,995,995,0
20250418,111900,18842202,995,994,995,994,2840
20250418,111800,16019200,995,995,995,995,0
20250418,111700,16019200,995,995,995,995,10
20250418,111600,16009250,995,995,995,995,0
20250418,111500,16009250,995,995,995,995,0
20250418,111400,16009250,995,995,995,995,0
20250418,111300,16009250,995,995,995,995,0
20250418,111200,16009250,995,995,995,995,0
20250418,111100,16009250,995,995,995,995,0
20250418,111000,16009250,995,995,995,995,0
20250418,110900,16009250,995,995,995,995,0
20250418,110800,16009250,995,995,995,995,0
20250418,110700,16009250,995,995,995,995,0
20250418,110600,16009250,995,995,995,995,0
20250418,110500,16009250,995,995,995,995,0
20250418,110400,16009250,995,995,995,995,0
20250418,110300,16009250,995,995,995,995,0
20250418,110200,16009250,995,995,995,995,0
20250418,110100,16009250,995,995,995,995,0
20250418,110000,16009250,995,995,995,995,0
20250418,105900,16009250,995,995,995,995,0
20250418,105800,16009250,995,995,995,995,0
20250418,105700,16009250,995,995,995,995,0
20250418,105600,16009250,995,995,995,995,1
20250418,105500,16008255,995,995,995,995,0
20250418,105400,16008255,995,995,995,995,0
20250418,105300,16008255,995,994,995,994,276
20250418,105200,15733909,995,995,995,995,0
20250418,105100,15733909,995,995,995,995,0
20250418,105000,15733909,995,995,995,995,0
20250418,104900,15733909,995,995,995,995,0
20250418,104800,15733909,995,995,995,995,0
20250418,104700,15733909,995,995,995,995,0
20250418,104600,15733909,995,995,995,995,0
20250418,104500,15733909,995,995,995,995,0
20250418,104400,15733909,995,995,995,995,0
20250418,104300,15733909,995,995,995,995,0
20250418,104200,15733909,995,995,995,995,0
20250418,104100,15733909,995,995,995,995,51
20250418,104000,15683164,985,985,985,985,0
20250418,103900,15683164,985,985,985,985,0
20250418,103800,15683164,985,985,985,985,0
20250418,103700,15683164,985,985,985,985,0
20250418,103600,15683164,985,985,985,985,0
20250418,103500,15683164,985,985,985,985,0
20250418,103400,15683164,985,985,985,985,0
20250418,103300,15683164,985,985,985,985,0
20250418,103200,15683164,985,985,985,985,0
20250418,103100,15683164,985,985,985,985,0
20250418,103000,15683164,985,985,985,985,0
20250418,102900,15683164,985,985,985,985,0
20250418,102800,15683164,985,985,985,985,0
20250418,102700,15683164,985,985,985,985,0
20250418,102600,15683164,985,985,985,985,0
20250418,102500,15683164,985,986,986,985,124
20250418,102400,15560906,996,996,996,996,0
20250418,102300,15560906,996,996,996,996,0
20250418,102200,15560906,996,996,996,996,0
20250418,102100,15560906,996,996,996,996,0
20250418,102000,15560906,996,996,996,996,0
20250418,101900,15560906,996,996,996,996,0
20250418,101800,15560906,996,996,996,996,0
20250418,101700,15560906,996,996,996,996,0
20250418,101600,15560906,996,996,996,996,0
20250418,101500,15560906,996,996,996,996,0
20250418,101400,15560906,996,996,996,996,0
20250418,101300,15560906,996,996,996,996,0
20250418,101200,15560906,996,996,996,996,8
20250418,101100,15552938,996,996,996,996,0
20250418,101000,15552938,996,996,996,996,0
20250418,100900,15552938,996,996,996,996,2
20250418,100800,15550946,997,997,997,997,0
20250418,100700,15550946,997,997,997,997,0
20250418,100600,15550946,997,997,997,997,0
20250418,100500,15550946,997,997,997,997,0
20250418,100400,15550946,997,997,997,997,0
20250418,100300,15550946,997,997,997,997,0
20250418,100200,15550946,997,997,997,997,0
20250418,100100,15550946,997,997,997,997,0
20250418,100000,15550946,997,997,997,997,0
20250418,095900,15550946,997,997,997,997,0
20250418,095800,15550946,997,997,997,997,0
20250418,095700,15550946,997,997,997,997,0
20250418,095600,15550946,997,997,997,997,0
20250418,095500,15550946,997,997,997,997,0
20250418,095400,15550946,997,997,997,997,10
20250418,095300,15540976,997,997,997,997,0
20250418,095200,15540976,997,997,997,997,0
20250418,095100,15540976,997,997,997,997,0
20250418,095000,15540976,997,997,997,997,0
20250418,094900,15540976,997,997,997,997,0
20250418,094800,15540976,997,997,997,997,0
20250418,094700,15540976,997,997,997,997,1
20250418,094600,15539979,997,997,997,997,0
20250418,094500,15539979,997,997,997,997,3
20250418,094400,15536988,997,997,997,997,1
20250418,094300,15535991,999,999,999,999,0
20250418,094200,15535991,999,999,999,999,0
20250418,094100,15535991,999,999,999,999,0
20250418,094000,15535991,999,999,999,999,0
20250418,093900,15535991,999,994,999,994,1325
20250418,093800,14217641,996,996,996,996,0
20250418,093700,14217641,996,996,996,996,0
20250418,093600,14217641,996,995,996,995,102
20250418,093500,14116149,999,999,999,999,0
20250418,093400,14116149,999,999,999,999,0
20250418,093300,14116149,999,999,999,999,0
20250418,093200,14116149,999,992,999,992,1637
20250418,093100,12492035,992,989,992,989,2406
20250418,093000,10112441,992,992,992,992,0
20250418,092900,10112441,992,992,992,992,0
20250418,092800,10112441,992,992,992,992,0
20250418,092700,10112441,992,990,992,990,1498
20250418,092600,8629393,992,990,992,990,129
20250418,092500,8501679,992,985,992,980,3052
20250418,092400,5501379,983,983,983,983,0
20250418,092300,5501379,983,983,983,983,0
20250418,092200,5501379,983,983,983,983,0
20250418,092100,5501379,983,983,983,983,0
20250418,092000,5501379,983,983,983,983,0
20250418,091900,5501379,983,983,983,983,0
20250418,091800,5501379,983,987,987,983,4300
20250418,091700,1269812,985,985,985,985,0
20250418,091600,1269812,985,985,985,985,0
20250418,091500,1269812,985,985,985,985,0
20250418,091400,1269812,985,985,985,985,0
20250418,091300,1269812,985,985,985,985,0
20250418,091200,1269812,985,985,985,985,0
20250418,091100,1269812,985,987,987,985,355
20250418,091000,919738,1001,1001,1001,1001,0
20250418,090900,919738,1001,1001,1001,1001,0
20250418,090800,919738,1001,1001,1001,1001,0
20250418,090700,919738,1001,1001,1001,1001,0
20250418,090600,919738,1001,1001,1001,1001,0
20250418,090500,919738,1001,1001,1001,1001,0
20250418,090400,919738,1001,1001,1001,1001,0
20250418,090300,919738,1001,985,1001,985,4
20250418,090200,915782,992,992,992,992,0
20250418,090100,915782,992,992,992,992,0
20250418,090000,915782,992,985,992,985,924
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191400 23873967 998 998 998 998 100
3 20250418 191300 23873967 998 998 998 998 0
4 20250418 191200 23873967 998 998 998 998 0
5 20250418 191100 23873967 998 998 998 998 0
6 20250418 191000 23873967 998 998 998 998 0
7 20250418 190900 23873967 998 998 998 998 0
8 20250418 190800 23873967 998 998 998 998 0
9 20250418 190700 23873967 998 998 998 998 0
10 20250418 190600 23873967 998 998 998 998 0
11 20250418 190500 23873967 998 998 998 998 0
12 20250418 190400 23873967 998 998 998 998 0
13 20250418 190300 23873967 998 998 998 998 0
14 20250418 190200 23873967 998 998 998 998 0
15 20250418 190100 23873967 998 998 998 998 0
16 20250418 190000 23873967 998 998 998 998 0
17 20250418 185900 23873967 998 998 998 998 0
18 20250418 185800 23873967 998 998 998 998 0
19 20250418 185700 23873967 998 998 998 998 0
20 20250418 185600 23873967 998 998 998 998 0
21 20250418 185500 23873967 998 998 998 998 0
22 20250418 185400 23873967 998 998 998 998 0
23 20250418 185300 23873967 998 998 998 998 0
24 20250418 185200 23873967 998 998 998 998 0
25 20250418 185100 23873967 998 998 998 998 0
26 20250418 185000 23873967 998 998 998 998 0
27 20250418 184900 23873967 998 998 998 998 0
28 20250418 184800 23873967 998 998 998 998 0
29 20250418 184700 23873967 998 998 998 998 0
30 20250418 184600 23873967 998 998 998 998 0
31 20250418 184500 23873967 998 998 998 998 0
32 20250418 184400 23873967 998 998 998 998 100
33 20250418 184300 23873967 998 998 998 998 0
34 20250418 184200 23873967 998 998 998 998 0
35 20250418 184100 23873967 998 998 998 998 0
36 20250418 184000 23873967 998 998 998 998 0
37 20250418 183900 23873967 998 998 998 998 0
38 20250418 183800 23873967 998 998 998 998 0
39 20250418 183700 23873967 998 998 998 998 0
40 20250418 183600 23873967 998 998 998 998 0
41 20250418 183500 23873967 998 998 998 998 0
42 20250418 183400 23873967 998 998 998 998 0
43 20250418 183300 23873967 998 998 998 998 0
44 20250418 183200 23873967 998 998 998 998 0
45 20250418 183100 23873967 998 998 998 998 0
46 20250418 183000 23873967 998 998 998 998 0
47 20250418 182900 23873967 998 998 998 998 0
48 20250418 182800 23873967 998 998 998 998 0
49 20250418 182700 23873967 998 998 998 998 0
50 20250418 182600 23873967 998 998 998 998 0
51 20250418 182500 23873967 998 998 998 998 0
52 20250418 182400 23873967 998 998 998 998 0
53 20250418 182300 23873967 998 998 998 998 0
54 20250418 182200 23873967 998 998 998 998 0
55 20250418 182100 23873967 998 998 998 998 0
56 20250418 182000 23873967 998 998 998 998 0
57 20250418 181900 23873967 998 998 998 998 0
58 20250418 181800 23873967 998 998 998 998 0
59 20250418 181700 23873967 998 998 998 998 0
60 20250418 181600 23873967 998 998 998 998 0
61 20250418 181500 23873967 998 998 998 998 0
62 20250418 181400 23873967 998 998 998 998 100
63 20250418 181300 23873967 998 998 998 998 0
64 20250418 181200 23873967 998 998 998 998 0
65 20250418 181100 23873967 998 998 998 998 0
66 20250418 181000 23873967 998 998 998 998 0
67 20250418 180900 23873967 998 998 998 998 0
68 20250418 180800 23873967 998 998 998 998 0
69 20250418 180700 23873967 998 998 998 998 0
70 20250418 180600 23873967 998 998 998 998 0
71 20250418 180500 23873967 998 998 998 998 0
72 20250418 180400 23873967 998 998 998 998 0
73 20250418 180300 23873967 998 998 998 998 0
74 20250418 180200 23873967 998 998 998 998 0
75 20250418 180100 23873967 998 998 998 998 0
76 20250418 180000 23873967 998 998 998 998 0
77 20250418 175900 23873967 998 998 998 998 0
78 20250418 175800 23873967 998 998 998 998 0
79 20250418 175700 23873967 998 998 998 998 0
80 20250418 175600 23873967 998 998 998 998 0
81 20250418 175500 23873967 998 998 998 998 0
82 20250418 175400 23873967 998 998 998 998 0
83 20250418 175300 23873967 998 998 998 998 0
84 20250418 175200 23873967 998 998 998 998 0
85 20250418 175100 23873967 998 998 998 998 0
86 20250418 175000 23873967 998 998 998 998 0
87 20250418 174900 23873967 998 998 998 998 0
88 20250418 174800 23873967 998 998 998 998 0
89 20250418 174700 23873967 998 998 998 998 0
90 20250418 174600 23873967 998 998 998 998 0
91 20250418 174500 23873967 998 998 998 998 0
92 20250418 174400 23873967 998 998 998 998 100
93 20250418 174300 23873967 998 998 998 998 0
94 20250418 174200 23873967 998 998 998 998 0
95 20250418 174100 23873967 998 998 998 998 0
96 20250418 174000 23873967 998 998 998 998 0
97 20250418 173900 23873967 998 998 998 998 0
98 20250418 173800 23873967 998 998 998 998 0
99 20250418 173700 23873967 998 998 998 998 0
100 20250418 173600 23873967 998 998 998 998 0
101 20250418 173500 23873967 998 998 998 998 0
102 20250418 173400 23873967 998 998 998 998 0
103 20250418 173300 23873967 998 998 998 998 0
104 20250418 173200 23873967 998 998 998 998 0
105 20250418 173100 23873967 998 998 998 998 0
106 20250418 173000 23873967 998 998 998 998 0
107 20250418 172900 23873967 998 998 998 998 0
108 20250418 172800 23873967 998 998 998 998 0
109 20250418 172700 23873967 998 998 998 998 0
110 20250418 172600 23873967 998 998 998 998 0
111 20250418 172500 23873967 998 998 998 998 0
112 20250418 172400 23873967 998 998 998 998 0
113 20250418 172300 23873967 998 998 998 998 0
114 20250418 172200 23873967 998 998 998 998 0
115 20250418 172100 23873967 998 998 998 998 0
116 20250418 172000 23873967 998 998 998 998 0
117 20250418 171900 23873967 998 998 998 998 0
118 20250418 171800 23873967 998 998 998 998 0
119 20250418 171700 23873967 998 998 998 998 0
120 20250418 171600 23873967 998 998 998 998 0
121 20250418 171500 23873967 998 998 998 998 0
122 20250418 171400 23873967 998 998 998 998 100
123 20250418 171300 23873967 998 998 998 998 0
124 20250418 171200 23873967 998 998 998 998 0
125 20250418 171100 23873967 998 998 998 998 0
126 20250418 171000 23873967 998 998 998 998 0
127 20250418 170900 23873967 998 998 998 998 0
128 20250418 170800 23873967 998 998 998 998 0
129 20250418 170700 23873967 998 998 998 998 0
130 20250418 170600 23873967 998 998 998 998 0
131 20250418 170500 23873967 998 998 998 998 0
132 20250418 170400 23873967 998 998 998 998 0
133 20250418 170300 23873967 998 998 998 998 0
134 20250418 170200 23873967 998 998 998 998 0
135 20250418 170100 23873967 998 998 998 998 0
136 20250418 170000 23873967 998 998 998 998 0
137 20250418 165900 23873967 998 998 998 998 0
138 20250418 165800 23873967 998 998 998 998 0
139 20250418 165700 23873967 998 998 998 998 0
140 20250418 165600 23873967 998 998 998 998 0
141 20250418 165500 23873967 998 998 998 998 0
142 20250418 165400 23873967 998 998 998 998 0
143 20250418 165300 23873967 998 998 998 998 0
144 20250418 165200 23873967 998 998 998 998 0
145 20250418 165100 23873967 998 998 998 998 0
146 20250418 165000 23873967 998 998 998 998 0
147 20250418 164900 23873967 998 998 998 998 0
148 20250418 164800 23873967 998 998 998 998 0
149 20250418 164700 23873967 998 998 998 998 0
150 20250418 164600 23873967 998 998 998 998 0
151 20250418 164500 23873967 998 998 998 998 0
152 20250418 164400 23873967 998 998 998 998 100
153 20250418 164300 23873967 998 998 998 998 0
154 20250418 164200 23873967 998 998 998 998 0
155 20250418 164100 23873967 998 998 998 998 0
156 20250418 164000 23873967 998 998 998 998 0
157 20250418 163900 23873967 998 998 998 998 0
158 20250418 163800 23873967 998 998 998 998 0
159 20250418 163700 23873967 998 998 998 998 0
160 20250418 163600 23873967 998 998 998 998 0
161 20250418 163500 23873967 998 998 998 998 0
162 20250418 163400 23873967 998 998 998 998 0
163 20250418 163300 23873967 998 998 998 998 0
164 20250418 163200 23873967 998 998 998 998 0
165 20250418 163100 23873967 998 998 998 998 0
166 20250418 163000 23873967 998 998 998 998 0
167 20250418 162900 23873967 998 998 998 998 0
168 20250418 162800 23873967 998 998 998 998 0
169 20250418 162700 23873967 998 998 998 998 0
170 20250418 162600 23873967 998 998 998 998 0
171 20250418 162500 23873967 998 998 998 998 0
172 20250418 162400 23873967 998 998 998 998 0
173 20250418 162300 23873967 998 998 998 998 0
174 20250418 162200 23873967 998 998 998 998 0
175 20250418 162100 23873967 998 998 998 998 0
176 20250418 162000 23873967 998 998 998 998 0
177 20250418 161900 23873967 998 998 998 998 0
178 20250418 161800 23873967 998 998 998 998 0
179 20250418 161700 23873967 998 998 998 998 0
180 20250418 161600 23873967 998 998 998 998 0
181 20250418 161500 23873967 998 998 998 998 0
182 20250418 161400 23873967 998 998 998 998 100
183 20250418 161300 23873967 998 998 998 998 0
184 20250418 161200 23873967 998 998 998 998 0
185 20250418 161100 23873967 998 998 998 998 0
186 20250418 161000 23873967 998 998 998 998 0
187 20250418 160900 23873967 998 998 998 998 0
188 20250418 160800 23873967 998 998 998 998 0
189 20250418 160700 23873967 998 998 998 998 0
190 20250418 160600 23873967 998 998 998 998 0
191 20250418 160500 23873967 998 998 998 998 0
192 20250418 160400 23873967 998 998 998 998 0
193 20250418 160300 23873967 998 998 998 998 0
194 20250418 160200 23873967 998 998 998 998 0
195 20250418 160100 23873967 998 998 998 998 0
196 20250418 160000 23873967 998 998 998 998 0
197 20250418 155900 23873967 998 998 998 998 0
198 20250418 155800 23873967 998 998 998 998 0
199 20250418 155700 23873967 998 998 998 998 0
200 20250418 155600 23873967 998 998 998 998 0
201 20250418 155500 23873967 998 998 998 998 0
202 20250418 155400 23873967 998 998 998 998 0
203 20250418 155300 23873967 998 998 998 998 0
204 20250418 155200 23873967 998 998 998 998 0
205 20250418 155100 23873967 998 998 998 998 0
206 20250418 155000 23873967 998 998 998 998 0
207 20250418 154900 23873967 998 998 998 998 0
208 20250418 154800 23873967 998 998 998 998 0
209 20250418 154700 23873967 998 998 998 998 0
210 20250418 154600 23873967 998 998 998 998 0
211 20250418 154500 23873967 998 998 998 998 0
212 20250418 154400 23873967 998 998 998 998 100
213 20250418 154300 23873967 998 998 998 998 0
214 20250418 154200 23873967 998 998 998 998 0
215 20250418 154100 23873967 998 998 998 998 0
216 20250418 154000 23873967 998 998 998 998 0
217 20250418 153900 23873967 998 998 998 998 0
218 20250418 153800 23873967 998 998 998 998 0
219 20250418 153700 23873967 998 998 998 998 0
220 20250418 153600 23873967 998 998 998 998 0
221 20250418 153500 23873967 998 998 998 998 0
222 20250418 153400 23873967 998 998 998 998 0
223 20250418 153300 23873967 998 998 998 998 0
224 20250418 153200 23873967 998 998 998 998 0
225 20250418 153100 23873967 998 998 998 998 0
226 20250418 153000 23873967 998 998 998 998 100
227 20250418 152900 23774167 998 998 998 998 0
228 20250418 152800 23774167 998 998 998 998 0
229 20250418 152700 23774167 998 998 998 998 0
230 20250418 152600 23774167 998 998 998 998 0
231 20250418 152500 23774167 998 998 998 998 0
232 20250418 152400 23774167 998 998 998 998 0
233 20250418 152300 23774167 998 998 998 998 0
234 20250418 152200 23774167 998 998 998 998 0
235 20250418 152100 23774167 998 998 998 998 0
236 20250418 152000 23774167 998 998 998 998 0
237 20250418 151900 23774167 998 998 998 998 0
238 20250418 151800 23774167 998 998 998 998 0
239 20250418 151700 23774167 998 998 998 998 0
240 20250418 151600 23774167 998 998 998 998 0
241 20250418 151500 23774167 998 998 998 998 0
242 20250418 151400 23774167 998 998 998 998 0
243 20250418 151300 23774167 998 998 998 998 0
244 20250418 151200 23774167 998 998 998 998 0
245 20250418 151100 23774167 998 998 998 998 0
246 20250418 151000 23774167 998 998 998 998 0
247 20250418 150900 23774167 998 998 998 998 0
248 20250418 150800 23774167 998 998 998 998 0
249 20250418 150700 23774167 998 998 998 998 0
250 20250418 150600 23774167 998 998 998 998 0
251 20250418 150500 23774167 998 998 998 998 1
252 20250418 150400 23773169 998 998 998 998 0
253 20250418 150300 23773169 998 998 998 998 0
254 20250418 150200 23773169 998 998 998 998 0
255 20250418 150100 23773169 998 998 998 998 0
256 20250418 150000 23773169 998 998 998 998 0
257 20250418 145900 23773169 998 998 998 998 0
258 20250418 145800 23773169 998 998 998 998 0
259 20250418 145700 23773169 998 998 998 998 0
260 20250418 145600 23773169 998 998 998 998 0
261 20250418 145500 23773169 998 998 998 998 0
262 20250418 145400 23773169 998 998 998 998 0
263 20250418 145300 23773169 998 998 998 998 0
264 20250418 145200 23773169 998 998 998 998 0
265 20250418 145100 23773169 998 998 998 998 20
266 20250418 145000 23753209 999 999 999 999 0
267 20250418 144900 23753209 999 999 999 999 0
268 20250418 144800 23753209 999 999 999 999 0
269 20250418 144700 23753209 999 999 999 999 0
270 20250418 144600 23753209 999 999 999 999 0
271 20250418 144500 23753209 999 999 999 999 0
272 20250418 144400 23753209 999 999 999 999 0
273 20250418 144300 23753209 999 999 999 999 0
274 20250418 144200 23753209 999 999 999 999 0
275 20250418 144100 23753209 999 999 999 999 0
276 20250418 144000 23753209 999 999 999 999 0
277 20250418 143900 23753209 999 999 999 999 0
278 20250418 143800 23753209 999 999 999 999 0
279 20250418 143700 23753209 999 999 999 999 0
280 20250418 143600 23753209 999 999 999 999 0
281 20250418 143500 23753209 999 999 999 999 0
282 20250418 143400 23753209 999 999 999 999 0
283 20250418 143300 23753209 999 999 999 999 0
284 20250418 143200 23753209 999 999 999 999 0
285 20250418 143100 23753209 999 999 999 999 0
286 20250418 143000 23753209 999 999 999 999 0
287 20250418 142900 23753209 999 999 999 999 0
288 20250418 142800 23753209 999 999 999 999 0
289 20250418 142700 23753209 999 999 999 999 0
290 20250418 142600 23753209 999 999 999 999 0
291 20250418 142500 23753209 999 999 999 999 0
292 20250418 142400 23753209 999 999 999 999 0
293 20250418 142300 23753209 999 999 999 999 0
294 20250418 142200 23753209 999 999 999 999 0
295 20250418 142100 23753209 999 999 999 999 0
296 20250418 142000 23753209 999 999 999 999 0
297 20250418 141900 23753209 999 999 999 999 0
298 20250418 141800 23753209 999 999 999 999 0
299 20250418 141700 23753209 999 999 999 999 0
300 20250418 141600 23753209 999 999 999 999 0
301 20250418 141500 23753209 999 999 999 999 0
302 20250418 141400 23753209 999 999 999 999 0
303 20250418 141300 23753209 999 999 999 999 0
304 20250418 141200 23753209 999 999 999 999 0
305 20250418 141100 23753209 999 999 999 999 0
306 20250418 141000 23753209 999 999 999 999 0
307 20250418 140900 23753209 999 999 999 999 0
308 20250418 140800 23753209 999 999 999 999 0
309 20250418 140700 23753209 999 999 999 999 0
310 20250418 140600 23753209 999 999 999 999 0
311 20250418 140500 23753209 999 999 999 999 2
312 20250418 140400 23751211 999 999 999 999 0
313 20250418 140300 23751211 999 999 999 999 26
314 20250418 140200 23725237 999 999 999 999 0
315 20250418 140100 23725237 999 999 999 999 48
316 20250418 140000 23677285 999 999 999 999 0
317 20250418 135900 23677285 999 999 999 999 0
318 20250418 135800 23677285 999 999 999 999 2
319 20250418 135700 23675287 999 999 999 999 0
320 20250418 135600 23675287 999 999 999 999 0
321 20250418 135500 23675287 999 999 999 999 0
322 20250418 135400 23675287 999 999 999 999 127
323 20250418 135300 23548414 999 999 999 999 0
324 20250418 135200 23548414 999 998 999 998 593
325 20250418 135100 22956078 999 999 999 999 0
326 20250418 135000 22956078 999 999 999 999 0
327 20250418 134900 22956078 999 999 999 999 0
328 20250418 134800 22956078 999 999 999 999 0
329 20250418 134700 22956078 999 999 999 999 0
330 20250418 134600 22956078 999 998 999 998 269
331 20250418 134500 22687384 998 998 998 998 18
332 20250418 134400 22669420 998 998 998 998 0
333 20250418 134300 22669420 998 998 998 998 0
334 20250418 134200 22669420 998 998 998 998 0
335 20250418 134100 22669420 998 998 998 998 0
336 20250418 134000 22669420 998 998 998 998 0
337 20250418 133900 22669420 998 998 998 998 0
338 20250418 133800 22669420 998 998 998 998 0
339 20250418 133700 22669420 998 998 998 998 0
340 20250418 133600 22669420 998 998 998 998 0
341 20250418 133500 22669420 998 998 998 998 0
342 20250418 133400 22669420 998 998 998 998 0
343 20250418 133300 22669420 998 998 998 998 0
344 20250418 133200 22669420 998 998 998 998 0
345 20250418 133100 22669420 998 994 998 991 1581
346 20250418 133000 21101325 996 996 996 996 0
347 20250418 132900 21101325 996 996 996 996 0
348 20250418 132800 21101325 996 997 997 996 5
349 20250418 132700 21096342 998 998 998 998 0
350 20250418 132600 21096342 998 998 998 998 0
351 20250418 132500 21096342 998 998 998 998 0
352 20250418 132400 21096342 998 998 998 998 0
353 20250418 132300 21096342 998 998 998 998 0
354 20250418 132200 21096342 998 998 998 998 0
355 20250418 132100 21096342 998 998 998 998 0
356 20250418 132000 21096342 998 998 998 998 0
357 20250418 131900 21096342 998 998 998 998 0
358 20250418 131800 21096342 998 998 998 998 0
359 20250418 131700 21096342 998 998 998 998 0
360 20250418 131600 21096342 998 998 998 998 0
361 20250418 131500 21096342 998 998 998 998 0
362 20250418 131400 21096342 998 998 998 998 0
363 20250418 131300 21096342 998 998 998 998 0
364 20250418 131200 21096342 998 998 998 998 0
365 20250418 131100 21096342 998 998 998 998 0
366 20250418 131000 21096342 998 998 998 998 0
367 20250418 130900 21096342 998 998 998 998 40
368 20250418 130800 21056422 998 998 998 998 0
369 20250418 130700 21056422 998 998 998 998 2
370 20250418 130600 21054426 998 998 998 998 0
371 20250418 130500 21054426 998 998 998 998 0
372 20250418 130400 21054426 998 998 998 998 0
373 20250418 130300 21054426 998 998 998 998 0
374 20250418 130200 21054426 998 998 998 998 0
375 20250418 130100 21054426 998 998 998 998 0
376 20250418 130000 21054426 998 998 998 998 23
377 20250418 125900 21031472 998 998 998 998 0
378 20250418 125800 21031472 998 998 998 998 0
379 20250418 125700 21031472 998 998 998 998 0
380 20250418 125600 21031472 998 998 998 998 0
381 20250418 125500 21031472 998 998 998 998 0
382 20250418 125400 21031472 998 998 998 998 0
383 20250418 125300 21031472 998 998 998 998 0
384 20250418 125200 21031472 998 998 998 998 0
385 20250418 125100 21031472 998 998 998 998 71
386 20250418 125000 20960614 998 998 998 998 0
387 20250418 124900 20960614 998 998 998 998 0
388 20250418 124800 20960614 998 998 998 998 0
389 20250418 124700 20960614 998 998 998 998 0
390 20250418 124600 20960614 998 998 998 998 0
391 20250418 124500 20960614 998 998 998 998 0
392 20250418 124400 20960614 998 998 998 998 0
393 20250418 124300 20960614 998 998 998 998 0
394 20250418 124200 20960614 998 998 998 998 0
395 20250418 124100 20960614 998 998 998 998 0
396 20250418 124000 20960614 998 998 998 998 0
397 20250418 123900 20960614 998 998 998 998 0
398 20250418 123800 20960614 998 998 998 998 0
399 20250418 123700 20960614 998 998 998 998 0
400 20250418 123600 20960614 998 998 998 998 0
401 20250418 123500 20960614 998 998 998 998 0
402 20250418 123400 20960614 998 998 998 998 0
403 20250418 123300 20960614 998 998 998 998 0
404 20250418 123200 20960614 998 998 998 998 0
405 20250418 123100 20960614 998 998 998 998 0
406 20250418 123000 20960614 998 998 998 998 0
407 20250418 122900 20960614 998 998 998 998 0
408 20250418 122800 20960614 998 998 998 998 0
409 20250418 122700 20960614 998 998 998 998 0
410 20250418 122600 20960614 998 998 998 998 1
411 20250418 122500 20959616 998 998 998 998 0
412 20250418 122400 20959616 998 998 998 998 18
413 20250418 122300 20941652 998 998 998 998 0
414 20250418 122200 20941652 998 998 998 998 0
415 20250418 122100 20941652 998 998 998 998 0
416 20250418 122000 20941652 998 998 998 998 0
417 20250418 121900 20941652 998 998 998 998 0
418 20250418 121800 20941652 998 998 998 998 0
419 20250418 121700 20941652 998 998 998 998 0
420 20250418 121600 20941652 998 998 998 998 1
421 20250418 121500 20940654 998 998 998 998 0
422 20250418 121400 20940654 998 998 998 998 0
423 20250418 121300 20940654 998 998 998 998 0
424 20250418 121200 20940654 998 998 998 998 0
425 20250418 121100 20940654 998 998 998 998 0
426 20250418 121000 20940654 998 998 998 998 0
427 20250418 120900 20940654 998 998 998 998 0
428 20250418 120800 20940654 998 998 998 998 0
429 20250418 120700 20940654 998 998 998 998 0
430 20250418 120600 20940654 998 998 998 998 1
431 20250418 120500 20939656 994 994 994 994 0
432 20250418 120400 20939656 994 994 994 994 0
433 20250418 120300 20939656 994 994 994 994 0
434 20250418 120200 20939656 994 994 994 994 0
435 20250418 120100 20939656 994 994 994 994 0
436 20250418 120000 20939656 994 994 994 994 0
437 20250418 115900 20939656 994 994 994 994 0
438 20250418 115800 20939656 994 994 994 994 0
439 20250418 115700 20939656 994 994 994 994 0
440 20250418 115600 20939656 994 994 994 994 0
441 20250418 115500 20939656 994 994 994 994 0
442 20250418 115400 20939656 994 994 994 994 0
443 20250418 115300 20939656 994 994 994 994 0
444 20250418 115200 20939656 994 994 994 994 0
445 20250418 115100 20939656 994 994 994 994 0
446 20250418 115000 20939656 994 995 995 994 126
447 20250418 114900 20814401 994 994 994 994 0
448 20250418 114800 20814401 994 994 994 994 0
449 20250418 114700 20814401 994 994 994 994 0
450 20250418 114600 20814401 994 994 994 994 0
451 20250418 114500 20814401 994 994 994 994 0
452 20250418 114400 20814401 994 994 994 994 0
453 20250418 114300 20814401 994 994 994 994 555
454 20250418 114200 20262731 995 995 995 995 0
455 20250418 114100 20262731 995 995 995 995 0
456 20250418 114000 20262731 995 995 995 995 0
457 20250418 113900 20262731 995 995 995 995 0
458 20250418 113800 20262731 995 995 995 995 0
459 20250418 113700 20262731 995 995 995 995 0
460 20250418 113600 20262731 995 995 995 995 0
461 20250418 113500 20262731 995 995 995 995 0
462 20250418 113400 20262731 995 995 995 995 0
463 20250418 113300 20262731 995 994 995 994 1353
464 20250418 113200 18917822 995 995 995 995 0
465 20250418 113100 18917822 995 995 995 995 0
466 20250418 113000 18917822 995 995 995 995 10
467 20250418 112900 18907872 995 995 995 995 0
468 20250418 112800 18907872 995 995 995 995 0
469 20250418 112700 18907872 995 995 995 995 0
470 20250418 112600 18907872 995 995 995 995 0
471 20250418 112500 18907872 995 995 995 995 0
472 20250418 112400 18907872 995 995 995 995 0
473 20250418 112300 18907872 995 995 995 995 0
474 20250418 112200 18907872 995 995 995 995 0
475 20250418 112100 18907872 995 995 995 995 66
476 20250418 112000 18842202 995 995 995 995 0
477 20250418 111900 18842202 995 994 995 994 2840
478 20250418 111800 16019200 995 995 995 995 0
479 20250418 111700 16019200 995 995 995 995 10
480 20250418 111600 16009250 995 995 995 995 0
481 20250418 111500 16009250 995 995 995 995 0
482 20250418 111400 16009250 995 995 995 995 0
483 20250418 111300 16009250 995 995 995 995 0
484 20250418 111200 16009250 995 995 995 995 0
485 20250418 111100 16009250 995 995 995 995 0
486 20250418 111000 16009250 995 995 995 995 0
487 20250418 110900 16009250 995 995 995 995 0
488 20250418 110800 16009250 995 995 995 995 0
489 20250418 110700 16009250 995 995 995 995 0
490 20250418 110600 16009250 995 995 995 995 0
491 20250418 110500 16009250 995 995 995 995 0
492 20250418 110400 16009250 995 995 995 995 0
493 20250418 110300 16009250 995 995 995 995 0
494 20250418 110200 16009250 995 995 995 995 0
495 20250418 110100 16009250 995 995 995 995 0
496 20250418 110000 16009250 995 995 995 995 0
497 20250418 105900 16009250 995 995 995 995 0
498 20250418 105800 16009250 995 995 995 995 0
499 20250418 105700 16009250 995 995 995 995 0
500 20250418 105600 16009250 995 995 995 995 1
501 20250418 105500 16008255 995 995 995 995 0
502 20250418 105400 16008255 995 995 995 995 0
503 20250418 105300 16008255 995 994 995 994 276
504 20250418 105200 15733909 995 995 995 995 0
505 20250418 105100 15733909 995 995 995 995 0
506 20250418 105000 15733909 995 995 995 995 0
507 20250418 104900 15733909 995 995 995 995 0
508 20250418 104800 15733909 995 995 995 995 0
509 20250418 104700 15733909 995 995 995 995 0
510 20250418 104600 15733909 995 995 995 995 0
511 20250418 104500 15733909 995 995 995 995 0
512 20250418 104400 15733909 995 995 995 995 0
513 20250418 104300 15733909 995 995 995 995 0
514 20250418 104200 15733909 995 995 995 995 0
515 20250418 104100 15733909 995 995 995 995 51
516 20250418 104000 15683164 985 985 985 985 0
517 20250418 103900 15683164 985 985 985 985 0
518 20250418 103800 15683164 985 985 985 985 0
519 20250418 103700 15683164 985 985 985 985 0
520 20250418 103600 15683164 985 985 985 985 0
521 20250418 103500 15683164 985 985 985 985 0
522 20250418 103400 15683164 985 985 985 985 0
523 20250418 103300 15683164 985 985 985 985 0
524 20250418 103200 15683164 985 985 985 985 0
525 20250418 103100 15683164 985 985 985 985 0
526 20250418 103000 15683164 985 985 985 985 0
527 20250418 102900 15683164 985 985 985 985 0
528 20250418 102800 15683164 985 985 985 985 0
529 20250418 102700 15683164 985 985 985 985 0
530 20250418 102600 15683164 985 985 985 985 0
531 20250418 102500 15683164 985 986 986 985 124
532 20250418 102400 15560906 996 996 996 996 0
533 20250418 102300 15560906 996 996 996 996 0
534 20250418 102200 15560906 996 996 996 996 0
535 20250418 102100 15560906 996 996 996 996 0
536 20250418 102000 15560906 996 996 996 996 0
537 20250418 101900 15560906 996 996 996 996 0
538 20250418 101800 15560906 996 996 996 996 0
539 20250418 101700 15560906 996 996 996 996 0
540 20250418 101600 15560906 996 996 996 996 0
541 20250418 101500 15560906 996 996 996 996 0
542 20250418 101400 15560906 996 996 996 996 0
543 20250418 101300 15560906 996 996 996 996 0
544 20250418 101200 15560906 996 996 996 996 8
545 20250418 101100 15552938 996 996 996 996 0
546 20250418 101000 15552938 996 996 996 996 0
547 20250418 100900 15552938 996 996 996 996 2
548 20250418 100800 15550946 997 997 997 997 0
549 20250418 100700 15550946 997 997 997 997 0
550 20250418 100600 15550946 997 997 997 997 0
551 20250418 100500 15550946 997 997 997 997 0
552 20250418 100400 15550946 997 997 997 997 0
553 20250418 100300 15550946 997 997 997 997 0
554 20250418 100200 15550946 997 997 997 997 0
555 20250418 100100 15550946 997 997 997 997 0
556 20250418 100000 15550946 997 997 997 997 0
557 20250418 095900 15550946 997 997 997 997 0
558 20250418 095800 15550946 997 997 997 997 0
559 20250418 095700 15550946 997 997 997 997 0
560 20250418 095600 15550946 997 997 997 997 0
561 20250418 095500 15550946 997 997 997 997 0
562 20250418 095400 15550946 997 997 997 997 10
563 20250418 095300 15540976 997 997 997 997 0
564 20250418 095200 15540976 997 997 997 997 0
565 20250418 095100 15540976 997 997 997 997 0
566 20250418 095000 15540976 997 997 997 997 0
567 20250418 094900 15540976 997 997 997 997 0
568 20250418 094800 15540976 997 997 997 997 0
569 20250418 094700 15540976 997 997 997 997 1
570 20250418 094600 15539979 997 997 997 997 0
571 20250418 094500 15539979 997 997 997 997 3
572 20250418 094400 15536988 997 997 997 997 1
573 20250418 094300 15535991 999 999 999 999 0
574 20250418 094200 15535991 999 999 999 999 0
575 20250418 094100 15535991 999 999 999 999 0
576 20250418 094000 15535991 999 999 999 999 0
577 20250418 093900 15535991 999 994 999 994 1325
578 20250418 093800 14217641 996 996 996 996 0
579 20250418 093700 14217641 996 996 996 996 0
580 20250418 093600 14217641 996 995 996 995 102
581 20250418 093500 14116149 999 999 999 999 0
582 20250418 093400 14116149 999 999 999 999 0
583 20250418 093300 14116149 999 999 999 999 0
584 20250418 093200 14116149 999 992 999 992 1637
585 20250418 093100 12492035 992 989 992 989 2406
586 20250418 093000 10112441 992 992 992 992 0
587 20250418 092900 10112441 992 992 992 992 0
588 20250418 092800 10112441 992 992 992 992 0
589 20250418 092700 10112441 992 990 992 990 1498
590 20250418 092600 8629393 992 990 992 990 129
591 20250418 092500 8501679 992 985 992 980 3052
592 20250418 092400 5501379 983 983 983 983 0
593 20250418 092300 5501379 983 983 983 983 0
594 20250418 092200 5501379 983 983 983 983 0
595 20250418 092100 5501379 983 983 983 983 0
596 20250418 092000 5501379 983 983 983 983 0
597 20250418 091900 5501379 983 983 983 983 0
598 20250418 091800 5501379 983 987 987 983 4300
599 20250418 091700 1269812 985 985 985 985 0
600 20250418 091600 1269812 985 985 985 985 0
601 20250418 091500 1269812 985 985 985 985 0
602 20250418 091400 1269812 985 985 985 985 0
603 20250418 091300 1269812 985 985 985 985 0
604 20250418 091200 1269812 985 985 985 985 0
605 20250418 091100 1269812 985 987 987 985 355
606 20250418 091000 919738 1001 1001 1001 1001 0
607 20250418 090900 919738 1001 1001 1001 1001 0
608 20250418 090800 919738 1001 1001 1001 1001 0
609 20250418 090700 919738 1001 1001 1001 1001 0
610 20250418 090600 919738 1001 1001 1001 1001 0
611 20250418 090500 919738 1001 1001 1001 1001 0
612 20250418 090400 919738 1001 1001 1001 1001 0
613 20250418 090300 919738 1001 985 1001 985 4
614 20250418 090200 915782 992 992 992 992 0
615 20250418 090100 915782 992 992 992 992 0
616 20250418 090000 915782 992 985 992 985 924

8
049120/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
20250418,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,6,2,0.60,23873967,24118,107.78,985,1001,980,1289,695,992,989.88,0.20,0,-241,1025,1008,1000,983,975,1004,979,260,297,500,690,1,1,52012744,519,-19.96,1.46,12,0.05,-50.00,683.00,1561,20240905,-36.07,931,20250407,7.20,1121,-10.97,20250110,931,7.20,20250407,1561,-36.07,20240905,931,7.20,20250407,0.00,Y,049120,500,260 억,,106302,N,N,0,N,00,N
20250418,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,6,2,0.60,23774167,24018,107.33,985,1001,980,1289,695,992,989.85,0.20,0,-241,1025,1008,1000,983,975,1004,979,260,297,500,690,1,1,52012744,519,-19.96,1.46,12,0.05,-50.00,683.00,1561,20240905,-36.07,931,20250407,7.20,1121,-10.97,20250110,931,7.20,20250407,1561,-36.07,20240905,931,7.20,20250407,0.00,Y,049120,500,260 억,,106302,N,N,0,N,00,N
20250418,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,7,2,0.71,23753209,23997,107.23,985,1001,980,1289,695,992,989.84,0.20,0,-241,1025,1008,1000,983,975,1004,979,260,297,500,690,1,1,52012744,520,-19.98,1.46,12,0.05,-50.00,683.00,1561,20240905,-36.00,931,20250407,7.30,1121,-10.88,20250110,931,7.30,20250407,1561,-36.00,20240905,931,7.30,20250407,0.00,Y,049120,500,260 억,,106302,N,N,0,N,00,N
20250418,130511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,6,2,0.60,21054426,21284,95.11,985,1001,980,1289,695,992,989.21,0.20,0,-159,1025,1008,1000,983,975,1004,979,260,297,500,690,1,1,52012744,519,-19.96,1.46,12,0.04,-50.00,683.00,1561,20240905,-36.07,931,20250407,7.20,1121,-10.97,20250110,931,7.20,20250407,1561,-36.07,20240905,931,7.20,20250407,0.00,Y,049120,500,260 억,,106302,N,N,0,N,00,N
20250418,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,2,2,0.20,20939656,21169,94.60,985,1001,980,1289,695,992,989.17,0.20,0,-123,1025,1008,1000,983,975,1004,979,260,297,500,690,1,1,52012744,517,-19.88,1.46,12,0.04,-50.00,683.00,1561,20240905,-36.32,931,20250407,6.77,1121,-11.33,20250110,931,6.77,20250407,1561,-36.32,20240905,931,6.77,20250407,0.00,Y,049120,500,260 억,,106302,N,N,0,N,00,N
20250418,110511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,3,2,0.30,16009250,16209,72.43,985,1001,980,1289,695,992,987.68,0.20,0,-209,1025,1008,1000,983,975,1004,979,260,297,500,690,1,1,52012744,518,-19.90,1.46,12,0.03,-50.00,683.00,1561,20240905,-36.26,931,20250407,6.87,1121,-11.24,20250110,931,6.87,20250407,1561,-36.26,20240905,931,6.87,20250407,0.00,Y,049120,500,260 억,,106302,N,N,0,N,00,N
20250418,100511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,5,2,0.50,15550946,15747,70.37,985,1001,980,1289,695,992,987.55,0.20,0,56,1025,1008,1000,983,975,1004,979,260,297,500,690,1,1,52012744,519,-19.94,1.46,12,0.03,-50.00,683.00,1561,20240905,-36.13,931,20250407,7.09,1121,-11.06,20250110,931,7.09,20250407,1561,-36.13,20240905,931,7.09,20250407,0.00,Y,049120,500,260 억,,106302,N,N,0,N,00,N
20250418,090514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,9,2,0.91,919738,928,4.15,985,1001,985,1289,695,992,991.10,0.20,0,0,1025,1008,1000,983,975,1004,979,260,297,500,690,1,1,52012744,521,-20.02,1.47,12,0.00,-50.00,683.00,1561,20240905,-35.87,931,20250407,7.52,1121,-10.70,20250110,931,7.52,20250407,1561,-35.87,20240905,931,7.52,20250407,0.00,Y,049120,500,260 억,,106302,N,N,0,N,00,N
20250417,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-7,5,-0.70,22413283,22378,164.71,999,1017,992,1298,700,999,1001.58,0.20,0,406,1037,1017,1008,988,979,1013,984,260,299,500,690,1,1,52012744,516,-19.84,1.45,12,0.04,-50.00,683.00,1561,20240905,-36.45,931,20250407,6.55,1121,-11.51,20250110,931,6.55,20250407,1561,-36.45,20240905,931,6.55,20250407,0.00,Y,049120,500,260 억,,105896,N,N,0,N,00,N
20250417,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,-1,5,-0.10,19157363,19107,140.64,999,1017,998,1298,700,999,1002.64,0.20,0,2093,1037,1017,1008,988,979,1013,984,260,299,500,690,1,1,52012744,519,-19.96,1.46,12,0.04,-50.00,683.00,1561,20240905,-36.07,931,20250407,7.20,1121,-10.97,20250110,931,7.20,20250407,1561,-36.07,20240905,931,7.20,20250407,0.00,Y,049120,500,260 억,,105896,N,N,0,N,00,N
20250417,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,11,2,1.10,3534185,3503,25.78,999,1017,999,1298,700,999,1008.90,0.20,0,75,1037,1017,1008,988,979,1013,984,260,299,500,690,1,1,52012744,525,-20.20,1.48,12,0.01,-50.00,683.00,1561,20240905,-35.30,931,20250407,8.49,1121,-9.90,20250110,931,8.49,20250407,1561,-35.30,20240905,931,8.49,20250407,0.00,Y,049120,500,260 억,,105896,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160504 57 100.00 KOSDAQ 전기·전자 N N N N N 998 6 2 0.60 23873967 24118 107.78 985 1001 980 1289 695 992 989.88 0.20 0 -241 1025 1008 1000 983 975 1004 979 260 297 500 690 1 1 52012744 519 -19.96 1.46 12 0.05 -50.00 683.00 1561 20240905 -36.07 931 20250407 7.20 1121 -10.97 20250110 931 7.20 20250407 1561 -36.07 20240905 931 7.20 20250407 0.00 Y 049120 500 260 억 106302 N N 0 N 00 N
3 20250418 150509 57 100.00 KOSDAQ 전기·전자 N N N N N 998 6 2 0.60 23774167 24018 107.33 985 1001 980 1289 695 992 989.85 0.20 0 -241 1025 1008 1000 983 975 1004 979 260 297 500 690 1 1 52012744 519 -19.96 1.46 12 0.05 -50.00 683.00 1561 20240905 -36.07 931 20250407 7.20 1121 -10.97 20250110 931 7.20 20250407 1561 -36.07 20240905 931 7.20 20250407 0.00 Y 049120 500 260 억 106302 N N 0 N 00 N
4 20250418 140512 57 100.00 KOSDAQ 전기·전자 N N N N N 999 7 2 0.71 23753209 23997 107.23 985 1001 980 1289 695 992 989.84 0.20 0 -241 1025 1008 1000 983 975 1004 979 260 297 500 690 1 1 52012744 520 -19.98 1.46 12 0.05 -50.00 683.00 1561 20240905 -36.00 931 20250407 7.30 1121 -10.88 20250110 931 7.30 20250407 1561 -36.00 20240905 931 7.30 20250407 0.00 Y 049120 500 260 억 106302 N N 0 N 00 N
5 20250418 130511 57 100.00 KOSDAQ 전기·전자 N N N N N 998 6 2 0.60 21054426 21284 95.11 985 1001 980 1289 695 992 989.21 0.20 0 -159 1025 1008 1000 983 975 1004 979 260 297 500 690 1 1 52012744 519 -19.96 1.46 12 0.04 -50.00 683.00 1561 20240905 -36.07 931 20250407 7.20 1121 -10.97 20250110 931 7.20 20250407 1561 -36.07 20240905 931 7.20 20250407 0.00 Y 049120 500 260 억 106302 N N 0 N 00 N
6 20250418 120509 57 100.00 KOSDAQ 전기·전자 N N N N N 994 2 2 0.20 20939656 21169 94.60 985 1001 980 1289 695 992 989.17 0.20 0 -123 1025 1008 1000 983 975 1004 979 260 297 500 690 1 1 52012744 517 -19.88 1.46 12 0.04 -50.00 683.00 1561 20240905 -36.32 931 20250407 6.77 1121 -11.33 20250110 931 6.77 20250407 1561 -36.32 20240905 931 6.77 20250407 0.00 Y 049120 500 260 억 106302 N N 0 N 00 N
7 20250418 110511 57 100.00 KOSDAQ 전기·전자 N N N N N 995 3 2 0.30 16009250 16209 72.43 985 1001 980 1289 695 992 987.68 0.20 0 -209 1025 1008 1000 983 975 1004 979 260 297 500 690 1 1 52012744 518 -19.90 1.46 12 0.03 -50.00 683.00 1561 20240905 -36.26 931 20250407 6.87 1121 -11.24 20250110 931 6.87 20250407 1561 -36.26 20240905 931 6.87 20250407 0.00 Y 049120 500 260 억 106302 N N 0 N 00 N
8 20250418 100511 57 100.00 KOSDAQ 전기·전자 N N N N N 997 5 2 0.50 15550946 15747 70.37 985 1001 980 1289 695 992 987.55 0.20 0 56 1025 1008 1000 983 975 1004 979 260 297 500 690 1 1 52012744 519 -19.94 1.46 12 0.03 -50.00 683.00 1561 20240905 -36.13 931 20250407 7.09 1121 -11.06 20250110 931 7.09 20250407 1561 -36.13 20240905 931 7.09 20250407 0.00 Y 049120 500 260 억 106302 N N 0 N 00 N
9 20250418 090514 57 100.00 KOSDAQ 전기·전자 N N N N N 1001 9 2 0.91 919738 928 4.15 985 1001 985 1289 695 992 991.10 0.20 0 0 1025 1008 1000 983 975 1004 979 260 297 500 690 1 1 52012744 521 -20.02 1.47 12 0.00 -50.00 683.00 1561 20240905 -35.87 931 20250407 7.52 1121 -10.70 20250110 931 7.52 20250407 1561 -35.87 20240905 931 7.52 20250407 0.00 Y 049120 500 260 억 106302 N N 0 N 00 N
10 20250417 160507 57 100.00 KOSDAQ 전기·전자 N N N N N 992 -7 5 -0.70 22413283 22378 164.71 999 1017 992 1298 700 999 1001.58 0.20 0 406 1037 1017 1008 988 979 1013 984 260 299 500 690 1 1 52012744 516 -19.84 1.45 12 0.04 -50.00 683.00 1561 20240905 -36.45 931 20250407 6.55 1121 -11.51 20250110 931 6.55 20250407 1561 -36.45 20240905 931 6.55 20250407 0.00 Y 049120 500 260 억 105896 N N 0 N 00 N
11 20250417 150511 57 100.00 KOSDAQ 전기·전자 N N N N N 998 -1 5 -0.10 19157363 19107 140.64 999 1017 998 1298 700 999 1002.64 0.20 0 2093 1037 1017 1008 988 979 1013 984 260 299 500 690 1 1 52012744 519 -19.96 1.46 12 0.04 -50.00 683.00 1561 20240905 -36.07 931 20250407 7.20 1121 -10.97 20250110 931 7.20 20250407 1561 -36.07 20240905 931 7.20 20250407 0.00 Y 049120 500 260 억 105896 N N 0 N 00 N
12 20250417 140514 57 100.00 KOSDAQ 전기·전자 N N N N N 1010 11 2 1.10 3534185 3503 25.78 999 1017 999 1298 700 999 1008.90 0.20 0 75 1037 1017 1008 988 979 1013 984 260 299 500 690 1 1 52012744 525 -20.20 1.48 12 0.01 -50.00 683.00 1561 20240905 -35.30 931 20250407 8.49 1121 -9.90 20250110 931 8.49 20250407 1561 -35.30 20240905 931 8.49 20250407 0.00 Y 049120 500 260 억 105896 N N 0 N 00 N

1
049120/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,52012744,0,51960731256,0.00
20250415,0,52012744,0,52636896928,0.00
20250414,0,52012744,0,51856705768,0.00
20250411,0,52012744,0,51804693024,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 52012744 0 51960731256 0.00
3 20250415 0 52012744 0 52636896928 0.00
4 20250414 0 52012744 0 51856705768 0.00
5 20250411 0 52012744 0 51804693024 0.00