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
049630/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,915,910,933,880,2526241,2293701526,00,0.00,N,2,8,
20250417,907,794,939,788,8636321,7662209023,00,0.00,N,2,107,
20250416,800,750,817,740,3713642,2928886228,00,0.00,N,2,43,
20250415,757,750,780,706,5847147,4362373161,00,0.00,N,2,55,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 915 910 933 880 2526241 2293701526 00 0.00 N 2 8
3 20250417 907 794 939 788 8636321 7662209023 00 0.00 N 2 107
4 20250416 800 750 817 740 3713642 2928886228 00 0.00 N 2 43
5 20250415 757 750 780 706 5847147 4362373161 00 0.00 N 2 55

617
049630/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191500,2289125869,915,915,915,915,42226
20250418,191400,2289125869,915,915,915,915,0
20250418,191300,2289125869,915,915,915,915,0
20250418,191200,2289125869,915,915,915,915,0
20250418,191100,2289125869,915,915,915,915,0
20250418,191000,2289125869,915,915,915,915,0
20250418,190900,2289125869,915,915,915,915,0
20250418,190800,2289125869,915,915,915,915,0
20250418,190700,2289125869,915,915,915,915,0
20250418,190600,2289125869,915,915,915,915,0
20250418,190500,2289125869,915,915,915,915,0
20250418,190400,2289125869,915,915,915,915,0
20250418,190300,2289125869,915,915,915,915,0
20250418,190200,2289125869,915,915,915,915,0
20250418,190100,2289125869,915,915,915,915,0
20250418,190000,2289125869,915,915,915,915,0
20250418,185900,2289125869,915,915,915,915,0
20250418,185800,2289125869,915,915,915,915,0
20250418,185700,2289125869,915,915,915,915,0
20250418,185600,2289125869,915,915,915,915,0
20250418,185500,2289125869,915,915,915,915,0
20250418,185400,2289125869,915,915,915,915,0
20250418,185300,2289125869,915,915,915,915,0
20250418,185200,2289125869,915,915,915,915,0
20250418,185100,2289125869,915,915,915,915,0
20250418,185000,2289125869,915,915,915,915,0
20250418,184900,2289125869,915,915,915,915,0
20250418,184800,2289125869,915,915,915,915,0
20250418,184700,2289125869,915,915,915,915,0
20250418,184600,2289125869,915,915,915,915,0
20250418,184500,2289125869,915,915,915,915,42226
20250418,184400,2289125869,915,915,915,915,0
20250418,184300,2289125869,915,915,915,915,0
20250418,184200,2289125869,915,915,915,915,0
20250418,184100,2289125869,915,915,915,915,0
20250418,184000,2289125869,915,915,915,915,0
20250418,183900,2289125869,915,915,915,915,0
20250418,183800,2289125869,915,915,915,915,0
20250418,183700,2289125869,915,915,915,915,0
20250418,183600,2289125869,915,915,915,915,0
20250418,183500,2289125869,915,915,915,915,0
20250418,183400,2289125869,915,915,915,915,0
20250418,183300,2289125869,915,915,915,915,0
20250418,183200,2289125869,915,915,915,915,0
20250418,183100,2289125869,915,915,915,915,0
20250418,183000,2289125869,915,915,915,915,0
20250418,182900,2289125869,915,915,915,915,0
20250418,182800,2289125869,915,915,915,915,0
20250418,182700,2289125869,915,915,915,915,0
20250418,182600,2289125869,915,915,915,915,0
20250418,182500,2289125869,915,915,915,915,0
20250418,182400,2289125869,915,915,915,915,0
20250418,182300,2289125869,915,915,915,915,0
20250418,182200,2289125869,915,915,915,915,0
20250418,182100,2289125869,915,915,915,915,0
20250418,182000,2289125869,915,915,915,915,0
20250418,181900,2289125869,915,915,915,915,0
20250418,181800,2289125869,915,915,915,915,0
20250418,181700,2289125869,915,915,915,915,0
20250418,181600,2289125869,915,915,915,915,0
20250418,181500,2289125869,915,915,915,915,42226
20250418,181400,2289125869,915,915,915,915,0
20250418,181300,2289125869,915,915,915,915,0
20250418,181200,2289125869,915,915,915,915,0
20250418,181100,2289125869,915,915,915,915,0
20250418,181000,2289125869,915,915,915,915,0
20250418,180900,2289125869,915,915,915,915,0
20250418,180800,2289125869,915,915,915,915,0
20250418,180700,2289125869,915,915,915,915,0
20250418,180600,2289125869,915,915,915,915,0
20250418,180500,2289125869,915,915,915,915,0
20250418,180400,2289125869,915,915,915,915,0
20250418,180300,2289125869,915,915,915,915,0
20250418,180200,2289125869,915,915,915,915,0
20250418,180100,2289125869,915,915,915,915,0
20250418,180000,2289125869,915,915,915,915,0
20250418,175900,2289125869,915,915,915,915,0
20250418,175800,2289125869,915,915,915,915,0
20250418,175700,2289125869,915,915,915,915,0
20250418,175600,2289125869,915,915,915,915,0
20250418,175500,2289125869,915,915,915,915,0
20250418,175400,2289125869,915,915,915,915,0
20250418,175300,2289125869,915,915,915,915,0
20250418,175200,2289125869,915,915,915,915,0
20250418,175100,2289125869,915,915,915,915,0
20250418,175000,2289125869,915,915,915,915,0
20250418,174900,2289125869,915,915,915,915,0
20250418,174800,2289125869,915,915,915,915,0
20250418,174700,2289125869,915,915,915,915,0
20250418,174600,2289125869,915,915,915,915,0
20250418,174500,2289125869,915,915,915,915,42226
20250418,174400,2289125869,915,915,915,915,0
20250418,174300,2289125869,915,915,915,915,0
20250418,174200,2289125869,915,915,915,915,0
20250418,174100,2289125869,915,915,915,915,0
20250418,174000,2289125869,915,915,915,915,0
20250418,173900,2289125869,915,915,915,915,0
20250418,173800,2289125869,915,915,915,915,0
20250418,173700,2289125869,915,915,915,915,0
20250418,173600,2289125869,915,915,915,915,0
20250418,173500,2289125869,915,915,915,915,0
20250418,173400,2289125869,915,915,915,915,0
20250418,173300,2289125869,915,915,915,915,0
20250418,173200,2289125869,915,915,915,915,0
20250418,173100,2289125869,915,915,915,915,0
20250418,173000,2289125869,915,915,915,915,0
20250418,172900,2289125869,915,915,915,915,0
20250418,172800,2289125869,915,915,915,915,0
20250418,172700,2289125869,915,915,915,915,0
20250418,172600,2289125869,915,915,915,915,0
20250418,172500,2289125869,915,915,915,915,0
20250418,172400,2289125869,915,915,915,915,0
20250418,172300,2289125869,915,915,915,915,0
20250418,172200,2289125869,915,915,915,915,0
20250418,172100,2289125869,915,915,915,915,0
20250418,172000,2289125869,915,915,915,915,0
20250418,171900,2289125869,915,915,915,915,0
20250418,171800,2289125869,915,915,915,915,0
20250418,171700,2289125869,915,915,915,915,0
20250418,171600,2289125869,915,915,915,915,0
20250418,171500,2289125869,915,915,915,915,42226
20250418,171400,2289125869,915,915,915,915,0
20250418,171300,2289125869,915,915,915,915,0
20250418,171200,2289125869,915,915,915,915,0
20250418,171100,2289125869,915,915,915,915,0
20250418,171000,2289125869,915,915,915,915,0
20250418,170900,2289125869,915,915,915,915,0
20250418,170800,2289125869,915,915,915,915,0
20250418,170700,2289125869,915,915,915,915,0
20250418,170600,2289125869,915,915,915,915,0
20250418,170500,2289125869,915,915,915,915,0
20250418,170400,2289125869,915,915,915,915,0
20250418,170300,2289125869,915,915,915,915,0
20250418,170200,2289125869,915,915,915,915,0
20250418,170100,2289125869,915,915,915,915,0
20250418,170000,2289125869,915,915,915,915,0
20250418,165900,2289125869,915,915,915,915,0
20250418,165800,2289125869,915,915,915,915,0
20250418,165700,2289125869,915,915,915,915,0
20250418,165600,2289125869,915,915,915,915,0
20250418,165500,2289125869,915,915,915,915,0
20250418,165400,2289125869,915,915,915,915,0
20250418,165300,2289125869,915,915,915,915,0
20250418,165200,2289125869,915,915,915,915,0
20250418,165100,2289125869,915,915,915,915,0
20250418,165000,2289125869,915,915,915,915,0
20250418,164900,2289125869,915,915,915,915,0
20250418,164800,2289125869,915,915,915,915,0
20250418,164700,2289125869,915,915,915,915,0
20250418,164600,2289125869,915,915,915,915,0
20250418,164500,2289125869,915,915,915,915,42226
20250418,164400,2289125869,915,915,915,915,0
20250418,164300,2289125869,915,915,915,915,0
20250418,164200,2289125869,915,915,915,915,0
20250418,164100,2289125869,915,915,915,915,0
20250418,164000,2289125869,915,915,915,915,0
20250418,163900,2289125869,915,915,915,915,0
20250418,163800,2289125869,915,915,915,915,0
20250418,163700,2289125869,915,915,915,915,0
20250418,163600,2289125869,915,915,915,915,0
20250418,163500,2289125869,915,915,915,915,0
20250418,163400,2289125869,915,915,915,915,0
20250418,163300,2289125869,915,915,915,915,0
20250418,163200,2289125869,915,915,915,915,0
20250418,163100,2289125869,915,915,915,915,0
20250418,163000,2289125869,915,915,915,915,0
20250418,162900,2289125869,915,915,915,915,0
20250418,162800,2289125869,915,915,915,915,0
20250418,162700,2289125869,915,915,915,915,0
20250418,162600,2289125869,915,915,915,915,0
20250418,162500,2289125869,915,915,915,915,0
20250418,162400,2289125869,915,915,915,915,0
20250418,162300,2289125869,915,915,915,915,0
20250418,162200,2289125869,915,915,915,915,0
20250418,162100,2289125869,915,915,915,915,0
20250418,162000,2289125869,915,915,915,915,0
20250418,161900,2289125869,915,915,915,915,0
20250418,161800,2289125869,915,915,915,915,0
20250418,161700,2289125869,915,915,915,915,0
20250418,161600,2289125869,915,915,915,915,0
20250418,161500,2289125869,915,915,915,915,42226
20250418,161400,2289125869,915,915,915,915,0
20250418,161300,2289125869,915,915,915,915,0
20250418,161200,2289125869,915,915,915,915,0
20250418,161100,2289125869,915,915,915,915,0
20250418,161000,2289125869,915,915,915,915,0
20250418,160900,2289125869,915,915,915,915,0
20250418,160800,2289125869,915,915,915,915,0
20250418,160700,2289125869,915,915,915,915,0
20250418,160600,2289125869,915,915,915,915,0
20250418,160500,2289125869,915,915,915,915,0
20250418,160400,2289125869,915,915,915,915,0
20250418,160300,2289125869,915,915,915,915,0
20250418,160200,2289125869,915,915,915,915,0
20250418,160100,2289125869,915,915,915,915,0
20250418,160000,2289125869,915,915,915,915,0
20250418,155900,2289125869,915,915,915,915,0
20250418,155800,2289125869,915,915,915,915,0
20250418,155700,2289125869,915,915,915,915,0
20250418,155600,2289125869,915,915,915,915,0
20250418,155500,2289125869,915,915,915,915,0
20250418,155400,2289125869,915,915,915,915,0
20250418,155300,2289125869,915,915,915,915,0
20250418,155200,2289125869,915,915,915,915,0
20250418,155100,2289125869,915,915,915,915,0
20250418,155000,2289125869,915,915,915,915,0
20250418,154900,2289125869,915,915,915,915,0
20250418,154800,2289125869,915,915,915,915,0
20250418,154700,2289125869,915,915,915,915,0
20250418,154600,2289125869,915,915,915,915,0
20250418,154500,2289125869,915,915,915,915,42226
20250418,154400,2289125869,915,915,915,915,0
20250418,154300,2289125869,915,915,915,915,0
20250418,154200,2289125869,915,915,915,915,0
20250418,154100,2289125869,915,915,915,915,0
20250418,154000,2289125869,915,915,915,915,0
20250418,153900,2289125869,915,915,915,915,0
20250418,153800,2289125869,915,915,915,915,0
20250418,153700,2289125869,915,915,915,915,0
20250418,153600,2289125869,915,915,915,915,0
20250418,153500,2289125869,915,915,915,915,0
20250418,153400,2289125869,915,915,915,915,0
20250418,153300,2289125869,915,915,915,915,0
20250418,153200,2289125869,915,915,915,915,0
20250418,153100,2289125869,915,915,915,915,0
20250418,153000,2289125869,915,915,915,915,42226
20250418,152900,2250489079,915,915,915,915,0
20250418,152800,2250489079,915,915,915,915,0
20250418,152700,2250489079,915,915,915,915,0
20250418,152600,2250489079,915,915,915,915,0
20250418,152500,2250489079,915,915,915,915,0
20250418,152400,2250489079,915,915,915,915,0
20250418,152300,2250489079,915,915,915,915,0
20250418,152200,2250489079,915,915,915,915,0
20250418,152100,2250489079,915,915,915,915,0
20250418,152000,2250489079,915,915,915,915,0
20250418,151900,2250489079,915,916,917,910,5706
20250418,151800,2245286252,915,908,916,908,14519
20250418,151700,2232029176,910,911,911,909,2061
20250418,151600,2230153771,911,911,911,911,101
20250418,151500,2230061760,907,906,910,906,8314
20250418,151400,2222505600,908,905,908,905,7723
20250418,151300,2215514587,905,903,905,903,242
20250418,151200,2215296051,905,902,905,902,985
20250418,151100,2214405705,903,903,904,902,36423
20250418,151000,2181551573,905,904,905,903,78
20250418,150900,2181481087,904,903,904,903,6
20250418,150800,2181475668,904,904,904,902,122
20250418,150700,2181365389,904,904,904,904,3
20250418,150600,2181362677,901,903,903,901,2433
20250418,150500,2179170042,903,903,903,901,8940
20250418,150400,2171114913,903,904,905,903,518
20250418,150300,2170646650,906,905,906,902,1633
20250418,150200,2169171079,906,906,906,904,775
20250418,150100,2168469466,905,904,905,902,10402
20250418,150000,2159078960,905,906,906,904,91
20250418,145900,2158996612,906,905,906,902,233
20250418,145800,2158786432,903,904,904,903,2001
20250418,145700,2156979025,905,902,905,902,1698
20250418,145600,2155446297,902,905,905,902,5032
20250418,145500,2150905418,905,905,906,904,390
20250418,145400,2150552833,906,906,906,903,7733
20250418,145300,2143564379,905,906,907,905,528
20250418,145200,2143086415,906,906,907,906,566
20250418,145100,2142573566,907,907,909,907,1156
20250418,145000,2141525072,909,909,909,908,207
20250418,144900,2141336919,910,909,910,909,4
20250418,144800,2141333282,910,911,911,910,716
20250418,144700,2140681021,911,910,911,909,3018
20250418,144600,2137934942,910,908,910,908,965
20250418,144500,2137058187,908,908,908,907,145
20250418,144400,2136926547,907,908,908,907,1023
20250418,144300,2135997672,907,906,907,904,4064
20250418,144200,2132316324,905,905,906,905,1476
20250418,144100,2130980543,905,905,905,904,982
20250418,144000,2130092209,905,905,906,904,2993
20250418,143900,2127386090,905,906,906,905,631
20250418,143800,2126814993,906,905,909,905,23
20250418,143700,2126794163,909,908,909,904,16031
20250418,143600,2112285370,906,907,908,906,1257
20250418,143500,2111145271,907,908,909,907,6219
20250418,143400,2105501783,908,909,910,908,2301
20250418,143300,2103411511,909,909,910,909,169
20250418,143200,2103257780,909,909,909,909,92
20250418,143100,2103174152,910,908,910,908,1033
20250418,143000,2102235157,908,908,909,908,667
20250418,142900,2101629510,908,908,908,908,3
20250418,142800,2101626786,909,908,909,908,3309
20250418,142700,2098622209,908,908,908,908,1984
20250418,142600,2096820737,908,908,908,908,2
20250418,142500,2096818921,908,908,909,908,3781
20250418,142400,2093385762,909,909,909,909,756
20250418,142300,2092698558,910,911,911,909,16934
20250418,142200,2077288070,911,911,911,911,347
20250418,142100,2076971953,912,911,912,910,2677
20250418,142000,2074533604,911,914,914,911,542
20250418,141900,2074039834,913,913,913,913,1
20250418,141800,2074038921,914,914,914,914,0
20250418,141700,2074038921,914,913,914,913,100
20250418,141600,2073947543,913,913,913,913,2703
20250418,141500,2071479704,913,911,913,911,371
20250418,141400,2071141721,913,913,913,913,0
20250418,141300,2071141721,913,913,913,913,0
20250418,141200,2071141721,913,913,914,911,7086
20250418,141100,2064684547,913,913,913,913,27
20250418,141000,2064659896,913,913,913,911,6758
20250418,140900,2058495432,914,916,916,914,382
20250418,140800,2058146261,917,915,917,913,3435
20250418,140700,2055003040,914,914,914,913,5739
20250418,140600,2049757596,915,916,916,915,11
20250418,140500,2049747530,914,914,915,914,297
20250418,140400,2049475880,915,915,917,915,1810
20250418,140300,2047819727,915,917,917,915,1300
20250418,140200,2046629535,917,917,917,917,867
20250418,140100,2045834496,917,917,917,917,223
20250418,140000,2045630005,918,918,918,918,1
20250418,135900,2045629087,917,917,917,917,327
20250418,135800,2045329228,918,918,918,918,0
20250418,135700,2045329228,918,918,918,918,0
20250418,135600,2045329228,918,917,918,917,543
20250418,135500,2044830755,916,917,917,916,1001
20250418,135400,2043912839,917,916,917,915,1263
20250418,135300,2042757050,917,917,917,917,446
20250418,135200,2042348068,917,917,917,917,1
20250418,135100,2042347151,916,914,916,914,510
20250418,135000,2041880038,915,915,915,915,1
20250418,134900,2041879123,913,914,914,913,9930
20250418,134800,2032807000,915,917,917,915,2206
20250418,134700,2030788311,918,917,918,917,198
20250418,134600,2030606744,918,918,918,918,0
20250418,134500,2030606744,918,918,918,918,2
20250418,134400,2030604908,919,916,919,916,9751
20250418,134300,2021663240,916,916,916,916,2900
20250418,134200,2019006840,916,918,918,916,3119
20250418,134100,2016146245,918,918,918,918,1
20250418,134000,2016145327,918,918,918,918,286
20250418,133900,2015882779,916,917,918,916,1086
20250418,133800,2014887190,919,919,919,919,92
20250418,133700,2014802642,919,919,919,919,0
20250418,133600,2014802642,919,917,919,917,1102
20250418,133500,2013790108,916,916,916,916,1
20250418,133400,2013789192,919,918,919,918,2050
20250418,133300,2011906319,915,918,918,915,1032
20250418,133200,2010959531,918,918,918,916,642
20250418,133100,2010370195,918,918,918,918,0
20250418,133000,2010370195,918,918,918,918,400
20250418,132900,2010002995,918,918,918,918,3000
20250418,132800,2007248995,918,918,918,917,4
20250418,132700,2007245324,918,916,918,916,76
20250418,132600,2007175558,917,914,917,914,11087
20250418,132500,1997030557,915,916,916,915,4911
20250418,132400,1992536401,916,917,917,916,893
20250418,132300,1991717686,916,915,916,915,4052
20250418,132200,1988010098,916,916,917,916,20703
20250418,132100,1969045748,916,919,919,916,15213
20250418,132000,1955094606,919,919,919,919,0
20250418,131900,1955094606,919,920,920,919,2451
20250418,131800,1952840696,920,920,920,920,3470
20250418,131700,1949648296,920,921,921,920,252
20250418,131600,1949416426,921,920,921,920,268
20250418,131500,1949169666,919,919,919,919,1083
20250418,131400,1948174389,920,920,920,920,1521
20250418,131300,1946775069,920,920,920,920,1
20250418,131200,1946774149,920,920,920,920,1
20250418,131100,1946773229,920,920,920,920,0
20250418,131000,1946773229,920,920,920,920,3
20250418,130900,1946770469,920,920,920,920,1025
20250418,130800,1945827469,920,920,920,920,0
20250418,130700,1945827469,920,919,920,918,22586
20250418,130600,1925071960,920,921,921,919,16641
20250418,130500,1909768547,923,923,923,923,0
20250418,130400,1909768547,923,922,923,922,460
20250418,130300,1909344426,920,922,923,920,5723
20250418,130200,1904073790,919,920,920,919,900
20250418,130100,1903245857,920,923,924,920,9875
20250418,130000,1894152174,923,923,925,923,7892
20250418,125900,1886857644,923,922,923,922,480
20250418,125800,1886414630,922,922,922,922,1
20250418,125700,1886413708,922,923,923,922,1114
20250418,125600,1885385884,923,923,923,923,418
20250418,125500,1885000070,922,922,923,922,546
20250418,125400,1884496655,923,923,923,923,51
20250418,125300,1884449582,922,922,922,922,324
20250418,125200,1884150854,922,922,922,922,1303
20250418,125100,1882949488,922,922,922,922,50
20250418,125000,1882903388,922,922,922,922,61
20250418,124900,1882847146,922,922,922,922,571
20250418,124800,1882320684,923,923,923,923,10
20250418,124700,1882311454,923,923,923,923,19
20250418,124600,1882293917,923,922,923,920,4295
20250418,124500,1878337685,922,921,922,921,3115
20250418,124400,1875468293,919,919,919,919,179
20250418,124300,1875303792,918,918,918,918,2398
20250418,124200,1873102428,918,920,920,918,3478
20250418,124100,1869908086,922,920,922,920,71
20250418,124000,1869842764,920,920,920,920,583
20250418,123900,1869306404,922,920,922,920,2
20250418,123800,1869304562,918,920,920,918,7835
20250418,123700,1862106850,919,920,920,919,16174
20250418,123600,1847231021,920,920,920,920,37853
20250418,123500,1812406261,920,921,921,920,3872
20250418,123400,1808842525,921,921,921,921,0
20250418,123300,1808842525,921,921,921,921,55
20250418,123200,1808791870,921,921,921,921,3214
20250418,123100,1805831776,920,923,923,920,2916
20250418,123000,1803145779,923,923,923,923,1076
20250418,122900,1802152631,923,923,923,923,8
20250418,122800,1802145247,923,923,923,923,1992
20250418,122700,1800306631,923,924,924,923,22
20250418,122600,1800286315,923,923,923,923,1112
20250418,122500,1799259939,923,923,923,923,119
20250418,122400,1799150102,925,925,925,925,0
20250418,122300,1799150102,925,923,925,923,6036
20250418,122200,1793573005,921,922,924,921,20397
20250418,122100,1774763372,923,923,923,923,490
20250418,122000,1774311102,923,922,923,922,596
20250418,121900,1773760996,922,922,922,922,1117
20250418,121800,1772731122,922,923,923,922,1645
20250418,121700,1771214430,922,922,922,922,1199
20250418,121600,1770108952,922,922,922,922,1179
20250418,121500,1769021914,924,924,924,924,218
20250418,121400,1768820482,925,923,925,923,839
20250418,121300,1768045295,924,922,925,922,7196
20250418,121200,1761396043,922,923,923,922,588
20250418,121100,1760853807,922,923,923,922,7735
20250418,121000,1753718592,922,922,922,921,4128
20250418,120900,1749915576,922,922,923,922,1483
20250418,120800,1748548150,922,923,923,922,424
20250418,120700,1748157221,922,922,922,922,560
20250418,120600,1747640901,922,923,923,922,27
20250418,120500,1747615981,923,922,923,921,5257
20250418,120400,1742768776,921,921,922,921,2260
20250418,120300,1740687315,921,920,921,920,2495
20250418,120200,1738390422,921,921,921,920,1015
20250418,120100,1737456617,921,920,921,920,390
20250418,120000,1737097437,921,920,921,920,7554
20250418,115900,1730147755,921,920,922,920,20573
20250418,115800,1711220460,920,922,922,920,14579
20250418,115700,1697805877,921,921,921,921,543
20250418,115600,1697305774,921,921,921,921,1339
20250418,115500,1696072555,921,921,922,921,204
20250418,115400,1695884668,921,921,922,920,6802
20250418,115300,1689621863,923,921,923,921,506
20250418,115200,1689155835,923,923,923,920,10384
20250418,115100,1679595823,923,923,923,923,0
20250418,115000,1679595823,923,924,924,922,33
20250418,114900,1679565346,923,924,924,923,612
20250418,114800,1679000465,923,923,923,923,62
20250418,114700,1678943239,924,924,924,923,171
20250418,114600,1678785285,924,923,924,923,413
20250418,114500,1678403942,923,922,923,921,3573
20250418,114400,1675111358,921,922,923,921,1710
20250418,114300,1673534750,923,921,923,921,6794
20250418,114200,1667272578,920,921,922,920,1534
20250418,114100,1665859626,921,923,923,921,916
20250418,114000,1665015582,922,923,923,921,1078
20250418,113900,1664022536,924,924,924,920,31179
20250418,113800,1635303181,925,926,926,925,4721
20250418,113700,1630935237,927,927,927,927,2
20250418,113600,1630933383,928,926,928,926,5288
20250418,113500,1626031490,926,925,926,924,2184
20250418,113400,1624011984,924,923,924,923,8074
20250418,113300,1616556249,923,921,923,921,20
20250418,113200,1616537807,921,921,925,921,4127
20250418,113100,1612736836,926,930,930,921,14772
20250418,113000,1599080899,930,930,930,929,9053
20250418,112900,1590662368,931,931,932,930,20215
20250418,112800,1571829002,931,927,933,927,41459
20250418,112700,1533282038,927,924,927,922,40026
20250418,112600,1496259811,924,925,925,924,1959
20250418,112500,1494448657,925,924,925,923,9518
20250418,112400,1485647284,924,924,924,923,5775
20250418,112300,1480311202,925,922,925,922,15096
20250418,112200,1466365623,923,921,923,920,5016
20250418,112100,1461746809,920,919,921,919,2230
20250418,112000,1459694907,919,919,919,918,2726
20250418,111900,1457189766,919,920,920,919,6424
20250418,111800,1451285536,919,921,921,919,7369
20250418,111700,1444506114,921,923,923,921,945
20250418,111600,1443634688,923,920,923,920,13827
20250418,111500,1430905719,919,920,920,919,244
20250418,111400,1430681241,920,920,920,920,1020
20250418,111300,1429742841,920,920,920,920,358
20250418,111200,1429413481,920,920,920,919,5613
20250418,111100,1424249825,920,918,920,918,7440
20250418,111000,1417411599,918,917,919,917,6526
20250418,110900,1411414836,917,917,918,916,1505
20250418,110800,1410034476,917,916,918,916,5011
20250418,110700,1405439533,916,916,916,916,2986
20250418,110600,1402704357,916,915,916,914,1106
20250418,110500,1401692268,915,914,915,914,147
20250418,110400,1401557908,914,913,914,913,9771
20250418,110300,1392628194,914,914,914,913,3505
20250418,110200,1389424627,914,913,914,912,3142
20250418,110100,1386555980,912,913,914,912,2965
20250418,110000,1383848935,913,913,913,913,252
20250418,105900,1383618859,913,914,914,913,3311
20250418,105800,1380592706,914,913,914,912,275
20250418,105700,1380341685,913,911,913,911,573
20250418,105600,1379818917,911,913,913,911,71
20250418,105500,1379754204,913,913,913,913,200
20250418,105400,1379571604,911,912,912,910,1317
20250418,105300,1378371736,913,916,916,913,2778
20250418,105200,1375835248,916,913,916,913,2003
20250418,105100,1374002822,913,909,913,909,8028
20250418,105000,1366700590,910,910,910,909,298
20250418,104900,1366429695,910,911,911,910,1014
20250418,104800,1365506954,911,911,911,910,7
20250418,104700,1365500579,911,908,911,908,105
20250418,104600,1365405224,908,911,911,908,425
20250418,104500,1365018540,910,914,915,907,35815
20250418,104400,1332448206,914,920,920,913,61801
20250418,104300,1275878765,921,921,923,921,20140
20250418,104200,1257299380,921,919,921,919,8623
20250418,104100,1249366912,919,919,922,919,54781
20250418,104000,1198941712,919,917,919,917,3662
20250418,103900,1195578132,917,918,919,917,13635
20250418,103800,1183056033,918,910,919,908,44166
20250418,103700,1142624892,911,910,911,910,3615
20250418,103600,1139335012,911,908,911,908,6921
20250418,103500,1133036913,908,910,910,905,10211
20250418,103400,1123771496,911,910,911,910,2127
20250418,103300,1121833959,910,908,910,908,4028
20250418,103200,1118170009,908,908,908,908,1254
20250418,103100,1117031377,908,908,908,908,55
20250418,103000,1116981437,908,903,909,898,52016
20250418,102900,1069917531,904,904,904,904,134
20250418,102800,1069796395,904,904,904,903,1078
20250418,102700,1068821903,904,904,904,904,2
20250418,102600,1068820095,903,905,905,903,768
20250418,102500,1068126103,904,905,905,904,554
20250418,102400,1067625041,905,905,906,905,1130
20250418,102300,1066602371,906,905,906,905,58
20250418,102200,1066549873,904,904,904,903,7253
20250418,102100,1059997161,904,904,904,904,61
20250418,102000,1059942017,904,904,904,904,451
20250418,101900,1059534313,904,905,905,904,1781
20250418,101800,1057923738,904,905,905,904,2581
20250418,101700,1055590513,905,905,906,905,3104
20250418,101600,1052779292,905,905,905,905,132
20250418,101500,1052659832,905,902,905,902,5032
20250418,101400,1048116520,902,901,902,900,2078
20250418,101300,1046244610,902,901,902,901,32
20250418,101200,1046215768,902,901,903,901,2023
20250418,101100,1044393026,903,902,905,902,7012
20250418,101000,1038063085,905,909,909,903,9140
20250418,100900,1029791139,909,907,909,907,484
20250418,100800,1029351524,907,907,907,907,1031
20250418,100700,1028416407,905,905,907,903,8242
20250418,100600,1020950834,904,913,913,904,9884
20250418,100500,1011985514,913,914,914,908,7802
20250418,100400,1004867538,915,906,915,905,29705
20250418,100300,977751587,906,905,906,905,1540
20250418,100200,976356974,904,898,904,898,6399
20250418,100100,970594963,898,902,902,897,20153
20250418,100000,952465494,902,902,902,902,717
20250418,095900,951818760,902,902,902,902,700
20250418,095800,951187360,904,904,904,904,1
20250418,095700,951186456,902,904,904,902,64
20250418,095600,951128662,904,900,904,899,5964
20250418,095500,945762217,903,904,904,899,19854
20250418,095400,927842287,906,903,906,903,2656
20250418,095300,925443435,902,903,903,901,497
20250418,095200,924995131,903,900,903,898,10074
20250418,095100,915939742,900,901,901,899,731
20250418,095000,915281834,901,903,904,896,16409
20250418,094900,900512133,905,907,909,905,4605
20250418,094800,896341325,905,904,912,904,23086
20250418,094700,875370949,903,899,903,898,10113
20250418,094600,866261502,897,900,902,897,5723
20250418,094500,861122249,897,900,900,897,10164
20250418,094400,851994772,900,899,900,899,119
20250418,094300,851887783,900,897,901,896,11957
20250418,094200,841127681,899,898,900,897,11928
20250418,094100,830420593,896,898,899,896,961
20250418,094000,829558451,898,896,899,896,129
20250418,093900,829442791,896,896,896,896,463
20250418,093800,829027943,897,898,899,897,104
20250418,093700,828934550,897,892,897,891,5641
20250418,093600,823890804,892,892,892,892,180
20250418,093500,823730244,891,893,893,891,1320
20250418,093400,822554104,892,891,892,890,2963
20250418,093300,819916004,892,892,892,891,3001
20250418,093200,817240902,890,883,891,882,22972
20250418,093100,796878769,884,885,885,884,5546
20250418,093000,791972849,885,885,886,885,1222
20250418,092900,790891359,885,889,889,885,19346
20250418,092800,773739644,888,888,892,887,13798
20250418,092700,761483544,886,883,886,883,11574
20250418,092600,751239515,885,883,885,883,7822
20250418,092500,744332460,883,886,886,883,9316
20250418,092400,736090920,886,886,886,884,32715
20250418,092300,707131555,888,887,889,886,14632
20250418,092200,694140747,887,891,893,886,30054
20250418,092100,667434943,893,890,893,890,1849
20250418,092000,665787259,890,891,894,890,7542
20250418,091900,659072432,893,893,894,893,11353
20250418,091800,648934200,893,896,896,890,7440
20250418,091700,642292794,896,894,896,893,2496
20250418,091600,640061808,896,899,899,894,34864
20250418,091500,608770237,900,901,902,898,16221
20250418,091400,594175312,902,900,902,897,9457
20250418,091300,585664352,901,898,910,898,43646
20250418,091200,546353193,898,887,898,887,25458
20250418,091100,523635883,887,890,890,886,22986
20250418,091000,503219793,890,891,896,888,21243
20250418,090900,484297501,890,882,891,880,37504
20250418,090800,451122684,882,888,888,880,55329
20250418,090700,402275815,888,892,892,887,20370
20250418,090600,384147843,890,892,895,888,38398
20250418,090500,349965211,892,895,900,892,75695
20250418,090400,282272926,894,903,903,892,34901
20250418,090300,250922524,903,905,910,891,58360
20250418,090200,198528489,905,915,925,904,50369
20250418,090100,152388143,912,918,922,901,88907
20250418,090000,71234649,918,910,918,909,78203
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191500 2289125869 915 915 915 915 42226
3 20250418 191400 2289125869 915 915 915 915 0
4 20250418 191300 2289125869 915 915 915 915 0
5 20250418 191200 2289125869 915 915 915 915 0
6 20250418 191100 2289125869 915 915 915 915 0
7 20250418 191000 2289125869 915 915 915 915 0
8 20250418 190900 2289125869 915 915 915 915 0
9 20250418 190800 2289125869 915 915 915 915 0
10 20250418 190700 2289125869 915 915 915 915 0
11 20250418 190600 2289125869 915 915 915 915 0
12 20250418 190500 2289125869 915 915 915 915 0
13 20250418 190400 2289125869 915 915 915 915 0
14 20250418 190300 2289125869 915 915 915 915 0
15 20250418 190200 2289125869 915 915 915 915 0
16 20250418 190100 2289125869 915 915 915 915 0
17 20250418 190000 2289125869 915 915 915 915 0
18 20250418 185900 2289125869 915 915 915 915 0
19 20250418 185800 2289125869 915 915 915 915 0
20 20250418 185700 2289125869 915 915 915 915 0
21 20250418 185600 2289125869 915 915 915 915 0
22 20250418 185500 2289125869 915 915 915 915 0
23 20250418 185400 2289125869 915 915 915 915 0
24 20250418 185300 2289125869 915 915 915 915 0
25 20250418 185200 2289125869 915 915 915 915 0
26 20250418 185100 2289125869 915 915 915 915 0
27 20250418 185000 2289125869 915 915 915 915 0
28 20250418 184900 2289125869 915 915 915 915 0
29 20250418 184800 2289125869 915 915 915 915 0
30 20250418 184700 2289125869 915 915 915 915 0
31 20250418 184600 2289125869 915 915 915 915 0
32 20250418 184500 2289125869 915 915 915 915 42226
33 20250418 184400 2289125869 915 915 915 915 0
34 20250418 184300 2289125869 915 915 915 915 0
35 20250418 184200 2289125869 915 915 915 915 0
36 20250418 184100 2289125869 915 915 915 915 0
37 20250418 184000 2289125869 915 915 915 915 0
38 20250418 183900 2289125869 915 915 915 915 0
39 20250418 183800 2289125869 915 915 915 915 0
40 20250418 183700 2289125869 915 915 915 915 0
41 20250418 183600 2289125869 915 915 915 915 0
42 20250418 183500 2289125869 915 915 915 915 0
43 20250418 183400 2289125869 915 915 915 915 0
44 20250418 183300 2289125869 915 915 915 915 0
45 20250418 183200 2289125869 915 915 915 915 0
46 20250418 183100 2289125869 915 915 915 915 0
47 20250418 183000 2289125869 915 915 915 915 0
48 20250418 182900 2289125869 915 915 915 915 0
49 20250418 182800 2289125869 915 915 915 915 0
50 20250418 182700 2289125869 915 915 915 915 0
51 20250418 182600 2289125869 915 915 915 915 0
52 20250418 182500 2289125869 915 915 915 915 0
53 20250418 182400 2289125869 915 915 915 915 0
54 20250418 182300 2289125869 915 915 915 915 0
55 20250418 182200 2289125869 915 915 915 915 0
56 20250418 182100 2289125869 915 915 915 915 0
57 20250418 182000 2289125869 915 915 915 915 0
58 20250418 181900 2289125869 915 915 915 915 0
59 20250418 181800 2289125869 915 915 915 915 0
60 20250418 181700 2289125869 915 915 915 915 0
61 20250418 181600 2289125869 915 915 915 915 0
62 20250418 181500 2289125869 915 915 915 915 42226
63 20250418 181400 2289125869 915 915 915 915 0
64 20250418 181300 2289125869 915 915 915 915 0
65 20250418 181200 2289125869 915 915 915 915 0
66 20250418 181100 2289125869 915 915 915 915 0
67 20250418 181000 2289125869 915 915 915 915 0
68 20250418 180900 2289125869 915 915 915 915 0
69 20250418 180800 2289125869 915 915 915 915 0
70 20250418 180700 2289125869 915 915 915 915 0
71 20250418 180600 2289125869 915 915 915 915 0
72 20250418 180500 2289125869 915 915 915 915 0
73 20250418 180400 2289125869 915 915 915 915 0
74 20250418 180300 2289125869 915 915 915 915 0
75 20250418 180200 2289125869 915 915 915 915 0
76 20250418 180100 2289125869 915 915 915 915 0
77 20250418 180000 2289125869 915 915 915 915 0
78 20250418 175900 2289125869 915 915 915 915 0
79 20250418 175800 2289125869 915 915 915 915 0
80 20250418 175700 2289125869 915 915 915 915 0
81 20250418 175600 2289125869 915 915 915 915 0
82 20250418 175500 2289125869 915 915 915 915 0
83 20250418 175400 2289125869 915 915 915 915 0
84 20250418 175300 2289125869 915 915 915 915 0
85 20250418 175200 2289125869 915 915 915 915 0
86 20250418 175100 2289125869 915 915 915 915 0
87 20250418 175000 2289125869 915 915 915 915 0
88 20250418 174900 2289125869 915 915 915 915 0
89 20250418 174800 2289125869 915 915 915 915 0
90 20250418 174700 2289125869 915 915 915 915 0
91 20250418 174600 2289125869 915 915 915 915 0
92 20250418 174500 2289125869 915 915 915 915 42226
93 20250418 174400 2289125869 915 915 915 915 0
94 20250418 174300 2289125869 915 915 915 915 0
95 20250418 174200 2289125869 915 915 915 915 0
96 20250418 174100 2289125869 915 915 915 915 0
97 20250418 174000 2289125869 915 915 915 915 0
98 20250418 173900 2289125869 915 915 915 915 0
99 20250418 173800 2289125869 915 915 915 915 0
100 20250418 173700 2289125869 915 915 915 915 0
101 20250418 173600 2289125869 915 915 915 915 0
102 20250418 173500 2289125869 915 915 915 915 0
103 20250418 173400 2289125869 915 915 915 915 0
104 20250418 173300 2289125869 915 915 915 915 0
105 20250418 173200 2289125869 915 915 915 915 0
106 20250418 173100 2289125869 915 915 915 915 0
107 20250418 173000 2289125869 915 915 915 915 0
108 20250418 172900 2289125869 915 915 915 915 0
109 20250418 172800 2289125869 915 915 915 915 0
110 20250418 172700 2289125869 915 915 915 915 0
111 20250418 172600 2289125869 915 915 915 915 0
112 20250418 172500 2289125869 915 915 915 915 0
113 20250418 172400 2289125869 915 915 915 915 0
114 20250418 172300 2289125869 915 915 915 915 0
115 20250418 172200 2289125869 915 915 915 915 0
116 20250418 172100 2289125869 915 915 915 915 0
117 20250418 172000 2289125869 915 915 915 915 0
118 20250418 171900 2289125869 915 915 915 915 0
119 20250418 171800 2289125869 915 915 915 915 0
120 20250418 171700 2289125869 915 915 915 915 0
121 20250418 171600 2289125869 915 915 915 915 0
122 20250418 171500 2289125869 915 915 915 915 42226
123 20250418 171400 2289125869 915 915 915 915 0
124 20250418 171300 2289125869 915 915 915 915 0
125 20250418 171200 2289125869 915 915 915 915 0
126 20250418 171100 2289125869 915 915 915 915 0
127 20250418 171000 2289125869 915 915 915 915 0
128 20250418 170900 2289125869 915 915 915 915 0
129 20250418 170800 2289125869 915 915 915 915 0
130 20250418 170700 2289125869 915 915 915 915 0
131 20250418 170600 2289125869 915 915 915 915 0
132 20250418 170500 2289125869 915 915 915 915 0
133 20250418 170400 2289125869 915 915 915 915 0
134 20250418 170300 2289125869 915 915 915 915 0
135 20250418 170200 2289125869 915 915 915 915 0
136 20250418 170100 2289125869 915 915 915 915 0
137 20250418 170000 2289125869 915 915 915 915 0
138 20250418 165900 2289125869 915 915 915 915 0
139 20250418 165800 2289125869 915 915 915 915 0
140 20250418 165700 2289125869 915 915 915 915 0
141 20250418 165600 2289125869 915 915 915 915 0
142 20250418 165500 2289125869 915 915 915 915 0
143 20250418 165400 2289125869 915 915 915 915 0
144 20250418 165300 2289125869 915 915 915 915 0
145 20250418 165200 2289125869 915 915 915 915 0
146 20250418 165100 2289125869 915 915 915 915 0
147 20250418 165000 2289125869 915 915 915 915 0
148 20250418 164900 2289125869 915 915 915 915 0
149 20250418 164800 2289125869 915 915 915 915 0
150 20250418 164700 2289125869 915 915 915 915 0
151 20250418 164600 2289125869 915 915 915 915 0
152 20250418 164500 2289125869 915 915 915 915 42226
153 20250418 164400 2289125869 915 915 915 915 0
154 20250418 164300 2289125869 915 915 915 915 0
155 20250418 164200 2289125869 915 915 915 915 0
156 20250418 164100 2289125869 915 915 915 915 0
157 20250418 164000 2289125869 915 915 915 915 0
158 20250418 163900 2289125869 915 915 915 915 0
159 20250418 163800 2289125869 915 915 915 915 0
160 20250418 163700 2289125869 915 915 915 915 0
161 20250418 163600 2289125869 915 915 915 915 0
162 20250418 163500 2289125869 915 915 915 915 0
163 20250418 163400 2289125869 915 915 915 915 0
164 20250418 163300 2289125869 915 915 915 915 0
165 20250418 163200 2289125869 915 915 915 915 0
166 20250418 163100 2289125869 915 915 915 915 0
167 20250418 163000 2289125869 915 915 915 915 0
168 20250418 162900 2289125869 915 915 915 915 0
169 20250418 162800 2289125869 915 915 915 915 0
170 20250418 162700 2289125869 915 915 915 915 0
171 20250418 162600 2289125869 915 915 915 915 0
172 20250418 162500 2289125869 915 915 915 915 0
173 20250418 162400 2289125869 915 915 915 915 0
174 20250418 162300 2289125869 915 915 915 915 0
175 20250418 162200 2289125869 915 915 915 915 0
176 20250418 162100 2289125869 915 915 915 915 0
177 20250418 162000 2289125869 915 915 915 915 0
178 20250418 161900 2289125869 915 915 915 915 0
179 20250418 161800 2289125869 915 915 915 915 0
180 20250418 161700 2289125869 915 915 915 915 0
181 20250418 161600 2289125869 915 915 915 915 0
182 20250418 161500 2289125869 915 915 915 915 42226
183 20250418 161400 2289125869 915 915 915 915 0
184 20250418 161300 2289125869 915 915 915 915 0
185 20250418 161200 2289125869 915 915 915 915 0
186 20250418 161100 2289125869 915 915 915 915 0
187 20250418 161000 2289125869 915 915 915 915 0
188 20250418 160900 2289125869 915 915 915 915 0
189 20250418 160800 2289125869 915 915 915 915 0
190 20250418 160700 2289125869 915 915 915 915 0
191 20250418 160600 2289125869 915 915 915 915 0
192 20250418 160500 2289125869 915 915 915 915 0
193 20250418 160400 2289125869 915 915 915 915 0
194 20250418 160300 2289125869 915 915 915 915 0
195 20250418 160200 2289125869 915 915 915 915 0
196 20250418 160100 2289125869 915 915 915 915 0
197 20250418 160000 2289125869 915 915 915 915 0
198 20250418 155900 2289125869 915 915 915 915 0
199 20250418 155800 2289125869 915 915 915 915 0
200 20250418 155700 2289125869 915 915 915 915 0
201 20250418 155600 2289125869 915 915 915 915 0
202 20250418 155500 2289125869 915 915 915 915 0
203 20250418 155400 2289125869 915 915 915 915 0
204 20250418 155300 2289125869 915 915 915 915 0
205 20250418 155200 2289125869 915 915 915 915 0
206 20250418 155100 2289125869 915 915 915 915 0
207 20250418 155000 2289125869 915 915 915 915 0
208 20250418 154900 2289125869 915 915 915 915 0
209 20250418 154800 2289125869 915 915 915 915 0
210 20250418 154700 2289125869 915 915 915 915 0
211 20250418 154600 2289125869 915 915 915 915 0
212 20250418 154500 2289125869 915 915 915 915 42226
213 20250418 154400 2289125869 915 915 915 915 0
214 20250418 154300 2289125869 915 915 915 915 0
215 20250418 154200 2289125869 915 915 915 915 0
216 20250418 154100 2289125869 915 915 915 915 0
217 20250418 154000 2289125869 915 915 915 915 0
218 20250418 153900 2289125869 915 915 915 915 0
219 20250418 153800 2289125869 915 915 915 915 0
220 20250418 153700 2289125869 915 915 915 915 0
221 20250418 153600 2289125869 915 915 915 915 0
222 20250418 153500 2289125869 915 915 915 915 0
223 20250418 153400 2289125869 915 915 915 915 0
224 20250418 153300 2289125869 915 915 915 915 0
225 20250418 153200 2289125869 915 915 915 915 0
226 20250418 153100 2289125869 915 915 915 915 0
227 20250418 153000 2289125869 915 915 915 915 42226
228 20250418 152900 2250489079 915 915 915 915 0
229 20250418 152800 2250489079 915 915 915 915 0
230 20250418 152700 2250489079 915 915 915 915 0
231 20250418 152600 2250489079 915 915 915 915 0
232 20250418 152500 2250489079 915 915 915 915 0
233 20250418 152400 2250489079 915 915 915 915 0
234 20250418 152300 2250489079 915 915 915 915 0
235 20250418 152200 2250489079 915 915 915 915 0
236 20250418 152100 2250489079 915 915 915 915 0
237 20250418 152000 2250489079 915 915 915 915 0
238 20250418 151900 2250489079 915 916 917 910 5706
239 20250418 151800 2245286252 915 908 916 908 14519
240 20250418 151700 2232029176 910 911 911 909 2061
241 20250418 151600 2230153771 911 911 911 911 101
242 20250418 151500 2230061760 907 906 910 906 8314
243 20250418 151400 2222505600 908 905 908 905 7723
244 20250418 151300 2215514587 905 903 905 903 242
245 20250418 151200 2215296051 905 902 905 902 985
246 20250418 151100 2214405705 903 903 904 902 36423
247 20250418 151000 2181551573 905 904 905 903 78
248 20250418 150900 2181481087 904 903 904 903 6
249 20250418 150800 2181475668 904 904 904 902 122
250 20250418 150700 2181365389 904 904 904 904 3
251 20250418 150600 2181362677 901 903 903 901 2433
252 20250418 150500 2179170042 903 903 903 901 8940
253 20250418 150400 2171114913 903 904 905 903 518
254 20250418 150300 2170646650 906 905 906 902 1633
255 20250418 150200 2169171079 906 906 906 904 775
256 20250418 150100 2168469466 905 904 905 902 10402
257 20250418 150000 2159078960 905 906 906 904 91
258 20250418 145900 2158996612 906 905 906 902 233
259 20250418 145800 2158786432 903 904 904 903 2001
260 20250418 145700 2156979025 905 902 905 902 1698
261 20250418 145600 2155446297 902 905 905 902 5032
262 20250418 145500 2150905418 905 905 906 904 390
263 20250418 145400 2150552833 906 906 906 903 7733
264 20250418 145300 2143564379 905 906 907 905 528
265 20250418 145200 2143086415 906 906 907 906 566
266 20250418 145100 2142573566 907 907 909 907 1156
267 20250418 145000 2141525072 909 909 909 908 207
268 20250418 144900 2141336919 910 909 910 909 4
269 20250418 144800 2141333282 910 911 911 910 716
270 20250418 144700 2140681021 911 910 911 909 3018
271 20250418 144600 2137934942 910 908 910 908 965
272 20250418 144500 2137058187 908 908 908 907 145
273 20250418 144400 2136926547 907 908 908 907 1023
274 20250418 144300 2135997672 907 906 907 904 4064
275 20250418 144200 2132316324 905 905 906 905 1476
276 20250418 144100 2130980543 905 905 905 904 982
277 20250418 144000 2130092209 905 905 906 904 2993
278 20250418 143900 2127386090 905 906 906 905 631
279 20250418 143800 2126814993 906 905 909 905 23
280 20250418 143700 2126794163 909 908 909 904 16031
281 20250418 143600 2112285370 906 907 908 906 1257
282 20250418 143500 2111145271 907 908 909 907 6219
283 20250418 143400 2105501783 908 909 910 908 2301
284 20250418 143300 2103411511 909 909 910 909 169
285 20250418 143200 2103257780 909 909 909 909 92
286 20250418 143100 2103174152 910 908 910 908 1033
287 20250418 143000 2102235157 908 908 909 908 667
288 20250418 142900 2101629510 908 908 908 908 3
289 20250418 142800 2101626786 909 908 909 908 3309
290 20250418 142700 2098622209 908 908 908 908 1984
291 20250418 142600 2096820737 908 908 908 908 2
292 20250418 142500 2096818921 908 908 909 908 3781
293 20250418 142400 2093385762 909 909 909 909 756
294 20250418 142300 2092698558 910 911 911 909 16934
295 20250418 142200 2077288070 911 911 911 911 347
296 20250418 142100 2076971953 912 911 912 910 2677
297 20250418 142000 2074533604 911 914 914 911 542
298 20250418 141900 2074039834 913 913 913 913 1
299 20250418 141800 2074038921 914 914 914 914 0
300 20250418 141700 2074038921 914 913 914 913 100
301 20250418 141600 2073947543 913 913 913 913 2703
302 20250418 141500 2071479704 913 911 913 911 371
303 20250418 141400 2071141721 913 913 913 913 0
304 20250418 141300 2071141721 913 913 913 913 0
305 20250418 141200 2071141721 913 913 914 911 7086
306 20250418 141100 2064684547 913 913 913 913 27
307 20250418 141000 2064659896 913 913 913 911 6758
308 20250418 140900 2058495432 914 916 916 914 382
309 20250418 140800 2058146261 917 915 917 913 3435
310 20250418 140700 2055003040 914 914 914 913 5739
311 20250418 140600 2049757596 915 916 916 915 11
312 20250418 140500 2049747530 914 914 915 914 297
313 20250418 140400 2049475880 915 915 917 915 1810
314 20250418 140300 2047819727 915 917 917 915 1300
315 20250418 140200 2046629535 917 917 917 917 867
316 20250418 140100 2045834496 917 917 917 917 223
317 20250418 140000 2045630005 918 918 918 918 1
318 20250418 135900 2045629087 917 917 917 917 327
319 20250418 135800 2045329228 918 918 918 918 0
320 20250418 135700 2045329228 918 918 918 918 0
321 20250418 135600 2045329228 918 917 918 917 543
322 20250418 135500 2044830755 916 917 917 916 1001
323 20250418 135400 2043912839 917 916 917 915 1263
324 20250418 135300 2042757050 917 917 917 917 446
325 20250418 135200 2042348068 917 917 917 917 1
326 20250418 135100 2042347151 916 914 916 914 510
327 20250418 135000 2041880038 915 915 915 915 1
328 20250418 134900 2041879123 913 914 914 913 9930
329 20250418 134800 2032807000 915 917 917 915 2206
330 20250418 134700 2030788311 918 917 918 917 198
331 20250418 134600 2030606744 918 918 918 918 0
332 20250418 134500 2030606744 918 918 918 918 2
333 20250418 134400 2030604908 919 916 919 916 9751
334 20250418 134300 2021663240 916 916 916 916 2900
335 20250418 134200 2019006840 916 918 918 916 3119
336 20250418 134100 2016146245 918 918 918 918 1
337 20250418 134000 2016145327 918 918 918 918 286
338 20250418 133900 2015882779 916 917 918 916 1086
339 20250418 133800 2014887190 919 919 919 919 92
340 20250418 133700 2014802642 919 919 919 919 0
341 20250418 133600 2014802642 919 917 919 917 1102
342 20250418 133500 2013790108 916 916 916 916 1
343 20250418 133400 2013789192 919 918 919 918 2050
344 20250418 133300 2011906319 915 918 918 915 1032
345 20250418 133200 2010959531 918 918 918 916 642
346 20250418 133100 2010370195 918 918 918 918 0
347 20250418 133000 2010370195 918 918 918 918 400
348 20250418 132900 2010002995 918 918 918 918 3000
349 20250418 132800 2007248995 918 918 918 917 4
350 20250418 132700 2007245324 918 916 918 916 76
351 20250418 132600 2007175558 917 914 917 914 11087
352 20250418 132500 1997030557 915 916 916 915 4911
353 20250418 132400 1992536401 916 917 917 916 893
354 20250418 132300 1991717686 916 915 916 915 4052
355 20250418 132200 1988010098 916 916 917 916 20703
356 20250418 132100 1969045748 916 919 919 916 15213
357 20250418 132000 1955094606 919 919 919 919 0
358 20250418 131900 1955094606 919 920 920 919 2451
359 20250418 131800 1952840696 920 920 920 920 3470
360 20250418 131700 1949648296 920 921 921 920 252
361 20250418 131600 1949416426 921 920 921 920 268
362 20250418 131500 1949169666 919 919 919 919 1083
363 20250418 131400 1948174389 920 920 920 920 1521
364 20250418 131300 1946775069 920 920 920 920 1
365 20250418 131200 1946774149 920 920 920 920 1
366 20250418 131100 1946773229 920 920 920 920 0
367 20250418 131000 1946773229 920 920 920 920 3
368 20250418 130900 1946770469 920 920 920 920 1025
369 20250418 130800 1945827469 920 920 920 920 0
370 20250418 130700 1945827469 920 919 920 918 22586
371 20250418 130600 1925071960 920 921 921 919 16641
372 20250418 130500 1909768547 923 923 923 923 0
373 20250418 130400 1909768547 923 922 923 922 460
374 20250418 130300 1909344426 920 922 923 920 5723
375 20250418 130200 1904073790 919 920 920 919 900
376 20250418 130100 1903245857 920 923 924 920 9875
377 20250418 130000 1894152174 923 923 925 923 7892
378 20250418 125900 1886857644 923 922 923 922 480
379 20250418 125800 1886414630 922 922 922 922 1
380 20250418 125700 1886413708 922 923 923 922 1114
381 20250418 125600 1885385884 923 923 923 923 418
382 20250418 125500 1885000070 922 922 923 922 546
383 20250418 125400 1884496655 923 923 923 923 51
384 20250418 125300 1884449582 922 922 922 922 324
385 20250418 125200 1884150854 922 922 922 922 1303
386 20250418 125100 1882949488 922 922 922 922 50
387 20250418 125000 1882903388 922 922 922 922 61
388 20250418 124900 1882847146 922 922 922 922 571
389 20250418 124800 1882320684 923 923 923 923 10
390 20250418 124700 1882311454 923 923 923 923 19
391 20250418 124600 1882293917 923 922 923 920 4295
392 20250418 124500 1878337685 922 921 922 921 3115
393 20250418 124400 1875468293 919 919 919 919 179
394 20250418 124300 1875303792 918 918 918 918 2398
395 20250418 124200 1873102428 918 920 920 918 3478
396 20250418 124100 1869908086 922 920 922 920 71
397 20250418 124000 1869842764 920 920 920 920 583
398 20250418 123900 1869306404 922 920 922 920 2
399 20250418 123800 1869304562 918 920 920 918 7835
400 20250418 123700 1862106850 919 920 920 919 16174
401 20250418 123600 1847231021 920 920 920 920 37853
402 20250418 123500 1812406261 920 921 921 920 3872
403 20250418 123400 1808842525 921 921 921 921 0
404 20250418 123300 1808842525 921 921 921 921 55
405 20250418 123200 1808791870 921 921 921 921 3214
406 20250418 123100 1805831776 920 923 923 920 2916
407 20250418 123000 1803145779 923 923 923 923 1076
408 20250418 122900 1802152631 923 923 923 923 8
409 20250418 122800 1802145247 923 923 923 923 1992
410 20250418 122700 1800306631 923 924 924 923 22
411 20250418 122600 1800286315 923 923 923 923 1112
412 20250418 122500 1799259939 923 923 923 923 119
413 20250418 122400 1799150102 925 925 925 925 0
414 20250418 122300 1799150102 925 923 925 923 6036
415 20250418 122200 1793573005 921 922 924 921 20397
416 20250418 122100 1774763372 923 923 923 923 490
417 20250418 122000 1774311102 923 922 923 922 596
418 20250418 121900 1773760996 922 922 922 922 1117
419 20250418 121800 1772731122 922 923 923 922 1645
420 20250418 121700 1771214430 922 922 922 922 1199
421 20250418 121600 1770108952 922 922 922 922 1179
422 20250418 121500 1769021914 924 924 924 924 218
423 20250418 121400 1768820482 925 923 925 923 839
424 20250418 121300 1768045295 924 922 925 922 7196
425 20250418 121200 1761396043 922 923 923 922 588
426 20250418 121100 1760853807 922 923 923 922 7735
427 20250418 121000 1753718592 922 922 922 921 4128
428 20250418 120900 1749915576 922 922 923 922 1483
429 20250418 120800 1748548150 922 923 923 922 424
430 20250418 120700 1748157221 922 922 922 922 560
431 20250418 120600 1747640901 922 923 923 922 27
432 20250418 120500 1747615981 923 922 923 921 5257
433 20250418 120400 1742768776 921 921 922 921 2260
434 20250418 120300 1740687315 921 920 921 920 2495
435 20250418 120200 1738390422 921 921 921 920 1015
436 20250418 120100 1737456617 921 920 921 920 390
437 20250418 120000 1737097437 921 920 921 920 7554
438 20250418 115900 1730147755 921 920 922 920 20573
439 20250418 115800 1711220460 920 922 922 920 14579
440 20250418 115700 1697805877 921 921 921 921 543
441 20250418 115600 1697305774 921 921 921 921 1339
442 20250418 115500 1696072555 921 921 922 921 204
443 20250418 115400 1695884668 921 921 922 920 6802
444 20250418 115300 1689621863 923 921 923 921 506
445 20250418 115200 1689155835 923 923 923 920 10384
446 20250418 115100 1679595823 923 923 923 923 0
447 20250418 115000 1679595823 923 924 924 922 33
448 20250418 114900 1679565346 923 924 924 923 612
449 20250418 114800 1679000465 923 923 923 923 62
450 20250418 114700 1678943239 924 924 924 923 171
451 20250418 114600 1678785285 924 923 924 923 413
452 20250418 114500 1678403942 923 922 923 921 3573
453 20250418 114400 1675111358 921 922 923 921 1710
454 20250418 114300 1673534750 923 921 923 921 6794
455 20250418 114200 1667272578 920 921 922 920 1534
456 20250418 114100 1665859626 921 923 923 921 916
457 20250418 114000 1665015582 922 923 923 921 1078
458 20250418 113900 1664022536 924 924 924 920 31179
459 20250418 113800 1635303181 925 926 926 925 4721
460 20250418 113700 1630935237 927 927 927 927 2
461 20250418 113600 1630933383 928 926 928 926 5288
462 20250418 113500 1626031490 926 925 926 924 2184
463 20250418 113400 1624011984 924 923 924 923 8074
464 20250418 113300 1616556249 923 921 923 921 20
465 20250418 113200 1616537807 921 921 925 921 4127
466 20250418 113100 1612736836 926 930 930 921 14772
467 20250418 113000 1599080899 930 930 930 929 9053
468 20250418 112900 1590662368 931 931 932 930 20215
469 20250418 112800 1571829002 931 927 933 927 41459
470 20250418 112700 1533282038 927 924 927 922 40026
471 20250418 112600 1496259811 924 925 925 924 1959
472 20250418 112500 1494448657 925 924 925 923 9518
473 20250418 112400 1485647284 924 924 924 923 5775
474 20250418 112300 1480311202 925 922 925 922 15096
475 20250418 112200 1466365623 923 921 923 920 5016
476 20250418 112100 1461746809 920 919 921 919 2230
477 20250418 112000 1459694907 919 919 919 918 2726
478 20250418 111900 1457189766 919 920 920 919 6424
479 20250418 111800 1451285536 919 921 921 919 7369
480 20250418 111700 1444506114 921 923 923 921 945
481 20250418 111600 1443634688 923 920 923 920 13827
482 20250418 111500 1430905719 919 920 920 919 244
483 20250418 111400 1430681241 920 920 920 920 1020
484 20250418 111300 1429742841 920 920 920 920 358
485 20250418 111200 1429413481 920 920 920 919 5613
486 20250418 111100 1424249825 920 918 920 918 7440
487 20250418 111000 1417411599 918 917 919 917 6526
488 20250418 110900 1411414836 917 917 918 916 1505
489 20250418 110800 1410034476 917 916 918 916 5011
490 20250418 110700 1405439533 916 916 916 916 2986
491 20250418 110600 1402704357 916 915 916 914 1106
492 20250418 110500 1401692268 915 914 915 914 147
493 20250418 110400 1401557908 914 913 914 913 9771
494 20250418 110300 1392628194 914 914 914 913 3505
495 20250418 110200 1389424627 914 913 914 912 3142
496 20250418 110100 1386555980 912 913 914 912 2965
497 20250418 110000 1383848935 913 913 913 913 252
498 20250418 105900 1383618859 913 914 914 913 3311
499 20250418 105800 1380592706 914 913 914 912 275
500 20250418 105700 1380341685 913 911 913 911 573
501 20250418 105600 1379818917 911 913 913 911 71
502 20250418 105500 1379754204 913 913 913 913 200
503 20250418 105400 1379571604 911 912 912 910 1317
504 20250418 105300 1378371736 913 916 916 913 2778
505 20250418 105200 1375835248 916 913 916 913 2003
506 20250418 105100 1374002822 913 909 913 909 8028
507 20250418 105000 1366700590 910 910 910 909 298
508 20250418 104900 1366429695 910 911 911 910 1014
509 20250418 104800 1365506954 911 911 911 910 7
510 20250418 104700 1365500579 911 908 911 908 105
511 20250418 104600 1365405224 908 911 911 908 425
512 20250418 104500 1365018540 910 914 915 907 35815
513 20250418 104400 1332448206 914 920 920 913 61801
514 20250418 104300 1275878765 921 921 923 921 20140
515 20250418 104200 1257299380 921 919 921 919 8623
516 20250418 104100 1249366912 919 919 922 919 54781
517 20250418 104000 1198941712 919 917 919 917 3662
518 20250418 103900 1195578132 917 918 919 917 13635
519 20250418 103800 1183056033 918 910 919 908 44166
520 20250418 103700 1142624892 911 910 911 910 3615
521 20250418 103600 1139335012 911 908 911 908 6921
522 20250418 103500 1133036913 908 910 910 905 10211
523 20250418 103400 1123771496 911 910 911 910 2127
524 20250418 103300 1121833959 910 908 910 908 4028
525 20250418 103200 1118170009 908 908 908 908 1254
526 20250418 103100 1117031377 908 908 908 908 55
527 20250418 103000 1116981437 908 903 909 898 52016
528 20250418 102900 1069917531 904 904 904 904 134
529 20250418 102800 1069796395 904 904 904 903 1078
530 20250418 102700 1068821903 904 904 904 904 2
531 20250418 102600 1068820095 903 905 905 903 768
532 20250418 102500 1068126103 904 905 905 904 554
533 20250418 102400 1067625041 905 905 906 905 1130
534 20250418 102300 1066602371 906 905 906 905 58
535 20250418 102200 1066549873 904 904 904 903 7253
536 20250418 102100 1059997161 904 904 904 904 61
537 20250418 102000 1059942017 904 904 904 904 451
538 20250418 101900 1059534313 904 905 905 904 1781
539 20250418 101800 1057923738 904 905 905 904 2581
540 20250418 101700 1055590513 905 905 906 905 3104
541 20250418 101600 1052779292 905 905 905 905 132
542 20250418 101500 1052659832 905 902 905 902 5032
543 20250418 101400 1048116520 902 901 902 900 2078
544 20250418 101300 1046244610 902 901 902 901 32
545 20250418 101200 1046215768 902 901 903 901 2023
546 20250418 101100 1044393026 903 902 905 902 7012
547 20250418 101000 1038063085 905 909 909 903 9140
548 20250418 100900 1029791139 909 907 909 907 484
549 20250418 100800 1029351524 907 907 907 907 1031
550 20250418 100700 1028416407 905 905 907 903 8242
551 20250418 100600 1020950834 904 913 913 904 9884
552 20250418 100500 1011985514 913 914 914 908 7802
553 20250418 100400 1004867538 915 906 915 905 29705
554 20250418 100300 977751587 906 905 906 905 1540
555 20250418 100200 976356974 904 898 904 898 6399
556 20250418 100100 970594963 898 902 902 897 20153
557 20250418 100000 952465494 902 902 902 902 717
558 20250418 095900 951818760 902 902 902 902 700
559 20250418 095800 951187360 904 904 904 904 1
560 20250418 095700 951186456 902 904 904 902 64
561 20250418 095600 951128662 904 900 904 899 5964
562 20250418 095500 945762217 903 904 904 899 19854
563 20250418 095400 927842287 906 903 906 903 2656
564 20250418 095300 925443435 902 903 903 901 497
565 20250418 095200 924995131 903 900 903 898 10074
566 20250418 095100 915939742 900 901 901 899 731
567 20250418 095000 915281834 901 903 904 896 16409
568 20250418 094900 900512133 905 907 909 905 4605
569 20250418 094800 896341325 905 904 912 904 23086
570 20250418 094700 875370949 903 899 903 898 10113
571 20250418 094600 866261502 897 900 902 897 5723
572 20250418 094500 861122249 897 900 900 897 10164
573 20250418 094400 851994772 900 899 900 899 119
574 20250418 094300 851887783 900 897 901 896 11957
575 20250418 094200 841127681 899 898 900 897 11928
576 20250418 094100 830420593 896 898 899 896 961
577 20250418 094000 829558451 898 896 899 896 129
578 20250418 093900 829442791 896 896 896 896 463
579 20250418 093800 829027943 897 898 899 897 104
580 20250418 093700 828934550 897 892 897 891 5641
581 20250418 093600 823890804 892 892 892 892 180
582 20250418 093500 823730244 891 893 893 891 1320
583 20250418 093400 822554104 892 891 892 890 2963
584 20250418 093300 819916004 892 892 892 891 3001
585 20250418 093200 817240902 890 883 891 882 22972
586 20250418 093100 796878769 884 885 885 884 5546
587 20250418 093000 791972849 885 885 886 885 1222
588 20250418 092900 790891359 885 889 889 885 19346
589 20250418 092800 773739644 888 888 892 887 13798
590 20250418 092700 761483544 886 883 886 883 11574
591 20250418 092600 751239515 885 883 885 883 7822
592 20250418 092500 744332460 883 886 886 883 9316
593 20250418 092400 736090920 886 886 886 884 32715
594 20250418 092300 707131555 888 887 889 886 14632
595 20250418 092200 694140747 887 891 893 886 30054
596 20250418 092100 667434943 893 890 893 890 1849
597 20250418 092000 665787259 890 891 894 890 7542
598 20250418 091900 659072432 893 893 894 893 11353
599 20250418 091800 648934200 893 896 896 890 7440
600 20250418 091700 642292794 896 894 896 893 2496
601 20250418 091600 640061808 896 899 899 894 34864
602 20250418 091500 608770237 900 901 902 898 16221
603 20250418 091400 594175312 902 900 902 897 9457
604 20250418 091300 585664352 901 898 910 898 43646
605 20250418 091200 546353193 898 887 898 887 25458
606 20250418 091100 523635883 887 890 890 886 22986
607 20250418 091000 503219793 890 891 896 888 21243
608 20250418 090900 484297501 890 882 891 880 37504
609 20250418 090800 451122684 882 888 888 880 55329
610 20250418 090700 402275815 888 892 892 887 20370
611 20250418 090600 384147843 890 892 895 888 38398
612 20250418 090500 349965211 892 895 900 892 75695
613 20250418 090400 282272926 894 903 903 892 34901
614 20250418 090300 250922524 903 905 910 891 58360
615 20250418 090200 198528489 905 915 925 904 50369
616 20250418 090100 152388143 912 918 922 901 88907
617 20250418 090000 71234649 918 910 918 909 78203

8
049630/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
20250418,160506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,915,8,2,0.88,2289296059,2521445,29.20,910,933,880,1179,635,907,907.93,3.14,0,-86918,1029,968,878,817,727,998,847,441,272,500,650,1,1,88200229,807,18.67,1.11,12,2.86,49.00,824.00,939,20250417,-2.56,593,20241209,54.30,939,-2.56,20250417,600,52.50,20250203,939,-2.56,20250417,593,54.30,20241209,2.48,Y,049630,500,441 억,,2768117,N,N,88,N,00,N
20250418,150511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,903,-4,5,-0.44,2171114913,2391377,27.69,910,933,880,1179,635,907,907.89,3.14,0,-74312,1029,968,878,817,727,998,847,441,272,500,650,1,1,88200229,796,18.43,1.10,12,2.71,49.00,824.00,939,20250417,-3.83,593,20241209,52.28,939,-3.83,20250417,600,50.50,20250203,939,-3.83,20250417,593,52.28,20241209,2.48,Y,049630,500,441 억,,2768117,N,N,88,N,00,N
20250418,140514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,915,8,2,0.88,2049475880,2257360,26.14,910,933,880,1179,635,907,907.91,3.14,0,-86511,1029,968,878,817,727,998,847,441,272,500,650,1,1,88200229,807,18.67,1.11,12,2.56,49.00,824.00,939,20250417,-2.56,593,20241209,54.30,939,-2.56,20250417,600,52.50,20250203,939,-2.56,20250417,593,54.30,20241209,2.48,Y,049630,500,441 억,,2768117,N,N,88,N,00,N
20250418,130512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,923,16,2,1.76,1909768547,2105028,24.37,910,933,880,1179,635,907,907.24,3.14,0,-140718,1029,968,878,817,727,998,847,441,272,500,650,1,1,88200229,814,18.84,1.12,12,2.39,49.00,824.00,939,20250417,-1.70,593,20241209,55.65,939,-1.70,20250417,600,53.83,20250203,939,-1.70,20250417,593,55.65,20241209,2.48,Y,049630,500,441 억,,2768117,N,N,88,N,00,N
20250418,120511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,921,14,2,1.54,1742768776,1923747,22.28,910,933,880,1179,635,907,905.92,3.14,0,-158714,1029,968,878,817,727,998,847,441,272,500,650,1,1,88200229,812,18.80,1.12,12,2.18,49.00,824.00,939,20250417,-1.92,593,20241209,55.31,939,-1.92,20250417,600,53.50,20250203,939,-1.92,20250417,593,55.31,20241209,2.48,Y,049630,500,441 억,,2768117,N,N,88,N,00,N
20250418,110513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,915,8,2,0.88,1401692268,1554393,18.00,910,925,880,1179,635,907,901.76,3.14,0,-149353,1029,968,878,817,727,998,847,441,272,500,650,1,1,88200229,807,18.67,1.11,12,1.76,49.00,824.00,939,20250417,-2.56,593,20241209,54.30,939,-2.56,20250417,600,52.50,20250203,939,-2.56,20250417,593,54.30,20241209,2.48,Y,049630,500,441 억,,2768117,N,N,88,N,00,N
20250418,100513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,914,7,2,0.77,1005231310,1119907,12.97,910,925,880,1179,635,907,897.60,3.14,0,-172045,1029,968,878,817,727,998,847,441,272,500,650,1,1,88200229,806,18.65,1.11,12,1.27,49.00,824.00,939,20250417,-2.66,593,20241209,54.13,939,-2.66,20250417,600,52.33,20250203,939,-2.66,20250417,593,54.13,20241209,2.48,Y,049630,500,441 억,,2768117,N,N,88,N,00,N
20250418,090516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,899,-8,5,-0.88,289203631,318467,3.69,910,925,891,1179,635,907,908.11,3.14,0,-91426,1029,968,878,817,727,998,847,441,272,500,650,1,1,88200229,793,18.35,1.09,12,0.36,49.00,824.00,939,20250417,-4.26,593,20241209,51.60,939,-4.26,20250417,600,49.83,20250203,939,-4.26,20250417,593,51.60,20241209,2.48,Y,049630,500,441 억,,2768117,N,N,88,N,00,N
20250417,160509,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,907,107,2,13.38,7653553368,8626780,232.30,794,939,788,1040,560,800,887.15,2.58,0,517004,862,830,785,753,708,847,770,441,240,500,570,1,1,88200229,800,18.51,1.10,12,9.78,49.00,824.00,939,20250417,-3.41,593,20241209,52.95,939,-3.41,20250417,600,51.17,20250203,939,-3.41,20250417,593,52.95,20241209,2.56,Y,049630,500,441 억,,2271242,N,N,88,N,00,N
20250417,150513,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,899,99,2,12.38,7425288876,8374051,225.49,794,939,788,1040,560,800,886.70,2.58,0,533116,862,830,785,753,708,847,770,441,240,500,570,1,1,88200229,793,18.35,1.09,12,9.49,49.00,824.00,939,20250417,-4.26,593,20241209,51.60,939,-4.26,20250417,600,49.83,20250203,939,-4.26,20250417,593,51.60,20241209,2.56,Y,049630,500,441 억,,2271242,N,N,0,N,00,N
20250417,140516,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,904,104,2,13.00,7029286540,7928680,213.50,794,939,788,1040,560,800,886.56,2.58,0,452967,862,830,785,753,708,847,770,441,240,500,570,1,1,88200229,797,18.45,1.10,12,8.99,49.00,824.00,939,20250417,-3.73,593,20241209,52.45,939,-3.73,20250417,600,50.67,20250203,939,-3.73,20250417,593,52.45,20241209,2.56,Y,049630,500,441 억,,2271242,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 160506 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 915 8 2 0.88 2289296059 2521445 29.20 910 933 880 1179 635 907 907.93 3.14 0 -86918 1029 968 878 817 727 998 847 441 272 500 650 1 1 88200229 807 18.67 1.11 12 2.86 49.00 824.00 939 20250417 -2.56 593 20241209 54.30 939 -2.56 20250417 600 52.50 20250203 939 -2.56 20250417 593 54.30 20241209 2.48 Y 049630 500 441 억 2768117 N N 88 N 00 N
3 20250418 150511 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 903 -4 5 -0.44 2171114913 2391377 27.69 910 933 880 1179 635 907 907.89 3.14 0 -74312 1029 968 878 817 727 998 847 441 272 500 650 1 1 88200229 796 18.43 1.10 12 2.71 49.00 824.00 939 20250417 -3.83 593 20241209 52.28 939 -3.83 20250417 600 50.50 20250203 939 -3.83 20250417 593 52.28 20241209 2.48 Y 049630 500 441 억 2768117 N N 88 N 00 N
4 20250418 140514 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 915 8 2 0.88 2049475880 2257360 26.14 910 933 880 1179 635 907 907.91 3.14 0 -86511 1029 968 878 817 727 998 847 441 272 500 650 1 1 88200229 807 18.67 1.11 12 2.56 49.00 824.00 939 20250417 -2.56 593 20241209 54.30 939 -2.56 20250417 600 52.50 20250203 939 -2.56 20250417 593 54.30 20241209 2.48 Y 049630 500 441 억 2768117 N N 88 N 00 N
5 20250418 130512 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 923 16 2 1.76 1909768547 2105028 24.37 910 933 880 1179 635 907 907.24 3.14 0 -140718 1029 968 878 817 727 998 847 441 272 500 650 1 1 88200229 814 18.84 1.12 12 2.39 49.00 824.00 939 20250417 -1.70 593 20241209 55.65 939 -1.70 20250417 600 53.83 20250203 939 -1.70 20250417 593 55.65 20241209 2.48 Y 049630 500 441 억 2768117 N N 88 N 00 N
6 20250418 120511 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 921 14 2 1.54 1742768776 1923747 22.28 910 933 880 1179 635 907 905.92 3.14 0 -158714 1029 968 878 817 727 998 847 441 272 500 650 1 1 88200229 812 18.80 1.12 12 2.18 49.00 824.00 939 20250417 -1.92 593 20241209 55.31 939 -1.92 20250417 600 53.50 20250203 939 -1.92 20250417 593 55.31 20241209 2.48 Y 049630 500 441 억 2768117 N N 88 N 00 N
7 20250418 110513 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 915 8 2 0.88 1401692268 1554393 18.00 910 925 880 1179 635 907 901.76 3.14 0 -149353 1029 968 878 817 727 998 847 441 272 500 650 1 1 88200229 807 18.67 1.11 12 1.76 49.00 824.00 939 20250417 -2.56 593 20241209 54.30 939 -2.56 20250417 600 52.50 20250203 939 -2.56 20250417 593 54.30 20241209 2.48 Y 049630 500 441 억 2768117 N N 88 N 00 N
8 20250418 100513 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 914 7 2 0.77 1005231310 1119907 12.97 910 925 880 1179 635 907 897.60 3.14 0 -172045 1029 968 878 817 727 998 847 441 272 500 650 1 1 88200229 806 18.65 1.11 12 1.27 49.00 824.00 939 20250417 -2.66 593 20241209 54.13 939 -2.66 20250417 600 52.33 20250203 939 -2.66 20250417 593 54.13 20241209 2.48 Y 049630 500 441 억 2768117 N N 88 N 00 N
9 20250418 090516 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 899 -8 5 -0.88 289203631 318467 3.69 910 925 891 1179 635 907 908.11 3.14 0 -91426 1029 968 878 817 727 998 847 441 272 500 650 1 1 88200229 793 18.35 1.09 12 0.36 49.00 824.00 939 20250417 -4.26 593 20241209 51.60 939 -4.26 20250417 600 49.83 20250203 939 -4.26 20250417 593 51.60 20241209 2.48 Y 049630 500 441 억 2768117 N N 88 N 00 N
10 20250417 160509 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 907 107 2 13.38 7653553368 8626780 232.30 794 939 788 1040 560 800 887.15 2.58 0 517004 862 830 785 753 708 847 770 441 240 500 570 1 1 88200229 800 18.51 1.10 12 9.78 49.00 824.00 939 20250417 -3.41 593 20241209 52.95 939 -3.41 20250417 600 51.17 20250203 939 -3.41 20250417 593 52.95 20241209 2.56 Y 049630 500 441 억 2271242 N N 88 N 00 N
11 20250417 150513 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 899 99 2 12.38 7425288876 8374051 225.49 794 939 788 1040 560 800 886.70 2.58 0 533116 862 830 785 753 708 847 770 441 240 500 570 1 1 88200229 793 18.35 1.09 12 9.49 49.00 824.00 939 20250417 -4.26 593 20241209 51.60 939 -4.26 20250417 600 49.83 20250203 939 -4.26 20250417 593 51.60 20241209 2.56 Y 049630 500 441 억 2271242 N N 0 N 00 N
12 20250417 140516 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 904 104 2 13.00 7029286540 7928680 213.50 794 939 788 1040 560 800 886.56 2.58 0 452967 862 830 785 753 708 847 770 441 240 500 570 1 1 88200229 797 18.45 1.10 12 8.99 49.00 824.00 939 20250417 -3.73 593 20241209 52.45 939 -3.73 20250417 600 50.67 20250203 939 -3.73 20250417 593 52.45 20241209 2.56 Y 049630 500 441 억 2271242 N N 0 N 00 N

1
049630/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,88200229,0,70560183200,0.00
20250415,0,88200229,0,66767573353,0.00
20250414,0,88200229,0,61916560758,0.00
20250411,0,88200229,0,61563759842,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 88200229 0 70560183200 0.00
3 20250415 0 88200229 0 66767573353 0.00
4 20250414 0 88200229 0 61916560758 0.00
5 20250411 0 88200229 0 61563759842 0.00