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
054220/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,333,359,359,333,167887,57111760,00,0.00,N,5,-15,
20250417,348,355,355,346,33661,11752055,00,0.00,N,2,2,
20250416,346,355,356,340,88206,30532406,00,0.00,N,5,-4,
20250415,350,333,366,333,299378,104391692,00,0.00,N,2,17,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 333 359 359 333 167887 57111760 00 0.00 N 5 -15
3 20250417 348 355 355 346 33661 11752055 00 0.00 N 2 2
4 20250416 346 355 356 340 88206 30532406 00 0.00 N 5 -4
5 20250415 350 333 366 333 299378 104391692 00 0.00 N 2 17

621
054220/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191900,55345353,333,333,333,333,52058
20250418,191800,55345353,333,333,333,333,0
20250418,191700,55345353,333,333,333,333,0
20250418,191600,55345353,333,333,333,333,0
20250418,191500,55345353,333,333,333,333,0
20250418,191400,55345353,333,333,333,333,0
20250418,191300,55345353,333,333,333,333,0
20250418,191200,55345353,333,333,333,333,0
20250418,191100,55345353,333,333,333,333,0
20250418,191000,55345353,333,333,333,333,0
20250418,190900,55345353,333,333,333,333,0
20250418,190800,55345353,333,333,333,333,0
20250418,190700,55345353,333,333,333,333,0
20250418,190600,55345353,333,333,333,333,0
20250418,190500,55345353,333,333,333,333,0
20250418,190400,55345353,333,333,333,333,0
20250418,190300,55345353,333,333,333,333,0
20250418,190200,55345353,333,333,333,333,0
20250418,190100,55345353,333,333,333,333,0
20250418,190000,55345353,333,333,333,333,0
20250418,185900,55345353,333,333,333,333,0
20250418,185800,55345353,333,333,333,333,0
20250418,185700,55345353,333,333,333,333,0
20250418,185600,55345353,333,333,333,333,0
20250418,185500,55345353,333,333,333,333,0
20250418,185400,55345353,333,333,333,333,0
20250418,185300,55345353,333,333,333,333,0
20250418,185200,55345353,333,333,333,333,0
20250418,185100,55345353,333,333,333,333,0
20250418,185000,55345353,333,333,333,333,0
20250418,184900,55345353,333,333,333,333,52058
20250418,184800,55345353,333,333,333,333,0
20250418,184700,55345353,333,333,333,333,0
20250418,184600,55345353,333,333,333,333,0
20250418,184500,55345353,333,333,333,333,0
20250418,184400,55345353,333,333,333,333,0
20250418,184300,55345353,333,333,333,333,0
20250418,184200,55345353,333,333,333,333,0
20250418,184100,55345353,333,333,333,333,0
20250418,184000,55345353,333,333,333,333,0
20250418,183900,55345353,333,333,333,333,0
20250418,183800,55345353,333,333,333,333,0
20250418,183700,55345353,333,333,333,333,0
20250418,183600,55345353,333,333,333,333,0
20250418,183500,55345353,333,333,333,333,0
20250418,183400,55345353,333,333,333,333,0
20250418,183300,55345353,333,333,333,333,0
20250418,183200,55345353,333,333,333,333,0
20250418,183100,55345353,333,333,333,333,0
20250418,183000,55345353,333,333,333,333,0
20250418,182900,55345353,333,333,333,333,0
20250418,182800,55345353,333,333,333,333,0
20250418,182700,55345353,333,333,333,333,0
20250418,182600,55345353,333,333,333,333,0
20250418,182500,55345353,333,333,333,333,0
20250418,182400,55345353,333,333,333,333,0
20250418,182300,55345353,333,333,333,333,0
20250418,182200,55345353,333,333,333,333,0
20250418,182100,55345353,333,333,333,333,0
20250418,182000,55345353,333,333,333,333,0
20250418,181900,55345353,333,333,333,333,52058
20250418,181800,55345353,333,333,333,333,0
20250418,181700,55345353,333,333,333,333,0
20250418,181600,55345353,333,333,333,333,0
20250418,181500,55345353,333,333,333,333,0
20250418,181400,55345353,333,333,333,333,0
20250418,181300,55345353,333,333,333,333,0
20250418,181200,55345353,333,333,333,333,0
20250418,181100,55345353,333,333,333,333,0
20250418,181000,55345353,333,333,333,333,0
20250418,180900,55345353,333,333,333,333,0
20250418,180800,55345353,333,333,333,333,0
20250418,180700,55345353,333,333,333,333,0
20250418,180600,55345353,333,333,333,333,0
20250418,180500,55345353,333,333,333,333,0
20250418,180400,55345353,333,333,333,333,0
20250418,180300,55345353,333,333,333,333,0
20250418,180200,55345353,333,333,333,333,0
20250418,180100,55345353,333,333,333,333,0
20250418,180000,55345353,333,333,333,333,0
20250418,175900,55345353,333,333,333,333,0
20250418,175800,55345353,333,333,333,333,0
20250418,175700,55345353,333,333,333,333,0
20250418,175600,55345353,333,333,333,333,0
20250418,175500,55345353,333,333,333,333,0
20250418,175400,55345353,333,333,333,333,0
20250418,175300,55345353,333,333,333,333,0
20250418,175200,55345353,333,333,333,333,0
20250418,175100,55345353,333,333,333,333,0
20250418,175000,55345353,333,333,333,333,0
20250418,174900,55345353,333,333,333,333,52058
20250418,174800,55345353,333,333,333,333,0
20250418,174700,55345353,333,333,333,333,0
20250418,174600,55345353,333,333,333,333,0
20250418,174500,55345353,333,333,333,333,0
20250418,174400,55345353,333,333,333,333,0
20250418,174300,55345353,333,333,333,333,0
20250418,174200,55345353,333,333,333,333,0
20250418,174100,55345353,333,333,333,333,0
20250418,174000,55345353,333,333,333,333,0
20250418,173900,55345353,333,333,333,333,0
20250418,173800,55345353,333,333,333,333,0
20250418,173700,55345353,333,333,333,333,0
20250418,173600,55345353,333,333,333,333,0
20250418,173500,55345353,333,333,333,333,0
20250418,173400,55345353,333,333,333,333,0
20250418,173300,55345353,333,333,333,333,0
20250418,173200,55345353,333,333,333,333,0
20250418,173100,55345353,333,333,333,333,0
20250418,173000,55345353,333,333,333,333,0
20250418,172900,55345353,333,333,333,333,0
20250418,172800,55345353,333,333,333,333,0
20250418,172700,55345353,333,333,333,333,0
20250418,172600,55345353,333,333,333,333,0
20250418,172500,55345353,333,333,333,333,0
20250418,172400,55345353,333,333,333,333,0
20250418,172300,55345353,333,333,333,333,0
20250418,172200,55345353,333,333,333,333,0
20250418,172100,55345353,333,333,333,333,0
20250418,172000,55345353,333,333,333,333,0
20250418,171900,55345353,333,333,333,333,52058
20250418,171800,55345353,333,333,333,333,0
20250418,171700,55345353,333,333,333,333,0
20250418,171600,55345353,333,333,333,333,0
20250418,171500,55345353,333,333,333,333,0
20250418,171400,55345353,333,333,333,333,0
20250418,171300,55345353,333,333,333,333,0
20250418,171200,55345353,333,333,333,333,0
20250418,171100,55345353,333,333,333,333,0
20250418,171000,55345353,333,333,333,333,0
20250418,170900,55345353,333,333,333,333,0
20250418,170800,55345353,333,333,333,333,0
20250418,170700,55345353,333,333,333,333,0
20250418,170600,55345353,333,333,333,333,0
20250418,170500,55345353,333,333,333,333,0
20250418,170400,55345353,333,333,333,333,0
20250418,170300,55345353,333,333,333,333,0
20250418,170200,55345353,333,333,333,333,0
20250418,170100,55345353,333,333,333,333,0
20250418,170000,55345353,333,333,333,333,0
20250418,165900,55345353,333,333,333,333,0
20250418,165800,55345353,333,333,333,333,0
20250418,165700,55345353,333,333,333,333,0
20250418,165600,55345353,333,333,333,333,0
20250418,165500,55345353,333,333,333,333,0
20250418,165400,55345353,333,333,333,333,0
20250418,165300,55345353,333,333,333,333,0
20250418,165200,55345353,333,333,333,333,0
20250418,165100,55345353,333,333,333,333,0
20250418,165000,55345353,333,333,333,333,0
20250418,164900,55345353,333,333,333,333,52058
20250418,164800,55345353,333,333,333,333,0
20250418,164700,55345353,333,333,333,333,0
20250418,164600,55345353,333,333,333,333,0
20250418,164500,55345353,333,333,333,333,0
20250418,164400,55345353,333,333,333,333,0
20250418,164300,55345353,333,333,333,333,0
20250418,164200,55345353,333,333,333,333,0
20250418,164100,55345353,333,333,333,333,0
20250418,164000,55345353,333,333,333,333,0
20250418,163900,55345353,333,333,333,333,0
20250418,163800,55345353,333,333,333,333,0
20250418,163700,55345353,333,333,333,333,0
20250418,163600,55345353,333,333,333,333,0
20250418,163500,55345353,333,333,333,333,0
20250418,163400,55345353,333,333,333,333,0
20250418,163300,55345353,333,333,333,333,0
20250418,163200,55345353,333,333,333,333,0
20250418,163100,55345353,333,333,333,333,0
20250418,163000,55345353,333,333,333,333,0
20250418,162900,55345353,333,333,333,333,0
20250418,162800,55345353,333,333,333,333,0
20250418,162700,55345353,333,333,333,333,0
20250418,162600,55345353,333,333,333,333,0
20250418,162500,55345353,333,333,333,333,0
20250418,162400,55345353,333,333,333,333,0
20250418,162300,55345353,333,333,333,333,0
20250418,162200,55345353,333,333,333,333,0
20250418,162100,55345353,333,333,333,333,0
20250418,162000,55345353,333,333,333,333,0
20250418,161900,55345353,333,333,333,333,52058
20250418,161800,55345353,333,333,333,333,0
20250418,161700,55345353,333,333,333,333,0
20250418,161600,55345353,333,333,333,333,0
20250418,161500,55345353,333,333,333,333,0
20250418,161400,55345353,333,333,333,333,0
20250418,161300,55345353,333,333,333,333,0
20250418,161200,55345353,333,333,333,333,0
20250418,161100,55345353,333,333,333,333,0
20250418,161000,55345353,333,333,333,333,0
20250418,160900,55345353,333,333,333,333,0
20250418,160800,55345353,333,333,333,333,0
20250418,160700,55345353,333,333,333,333,0
20250418,160600,55345353,333,333,333,333,0
20250418,160500,55345353,333,333,333,333,0
20250418,160400,55345353,333,333,333,333,0
20250418,160300,55345353,333,333,333,333,0
20250418,160200,55345353,333,333,333,333,0
20250418,160100,55345353,333,333,333,333,0
20250418,160000,55345353,333,333,333,333,0
20250418,155900,55345353,333,333,333,333,0
20250418,155800,55345353,333,333,333,333,0
20250418,155700,55345353,333,333,333,333,0
20250418,155600,55345353,333,333,333,333,0
20250418,155500,55345353,333,333,333,333,0
20250418,155400,55345353,333,333,333,333,0
20250418,155300,55345353,333,333,333,333,0
20250418,155200,55345353,333,333,333,333,0
20250418,155100,55345353,333,333,333,333,0
20250418,155000,55345353,333,333,333,333,0
20250418,154900,55345353,333,333,333,333,52058
20250418,154800,55345353,333,333,333,333,0
20250418,154700,55345353,333,333,333,333,0
20250418,154600,55345353,333,333,333,333,0
20250418,154500,55345353,333,333,333,333,0
20250418,154400,55345353,333,333,333,333,0
20250418,154300,55345353,333,333,333,333,0
20250418,154200,55345353,333,333,333,333,0
20250418,154100,55345353,333,333,333,333,0
20250418,154000,55345353,333,333,333,333,0
20250418,153900,55345353,333,333,333,333,0
20250418,153800,55345353,333,333,333,333,0
20250418,153700,55345353,333,333,333,333,0
20250418,153600,55345353,333,333,333,333,0
20250418,153500,55345353,333,333,333,333,0
20250418,153400,55345353,333,333,333,333,0
20250418,153300,55345353,333,333,333,333,0
20250418,153200,55345353,333,333,333,333,0
20250418,153100,55345353,333,333,333,333,0
20250418,153000,55345353,333,333,333,333,52058
20250418,152900,38010039,341,341,341,341,0
20250418,152800,38010039,341,341,341,341,0
20250418,152700,38010039,341,341,341,341,0
20250418,152600,38010039,341,341,341,341,0
20250418,152500,38010039,341,341,341,341,0
20250418,152400,38010039,341,341,341,341,0
20250418,152300,38010039,341,341,341,341,0
20250418,152200,38010039,341,341,341,341,0
20250418,152100,38010039,341,341,341,341,0
20250418,152000,38010039,341,341,341,341,0
20250418,151900,38010039,341,341,341,341,299
20250418,151800,37908080,340,341,341,340,150
20250418,151700,37856980,342,342,342,342,6
20250418,151600,37854928,342,342,342,342,0
20250418,151500,37854928,342,342,342,342,118
20250418,151400,37814572,340,342,342,340,10
20250418,151300,37811160,342,342,342,342,0
20250418,151200,37811160,342,342,342,342,0
20250418,151100,37811160,342,342,342,342,0
20250418,151000,37811160,342,342,342,342,0
20250418,150900,37811160,342,342,342,342,0
20250418,150800,37811160,342,342,342,342,60
20250418,150700,37790640,340,342,342,340,409
20250418,150600,37651568,342,342,342,340,5061
20250418,150500,35930704,342,342,342,342,133
20250418,150400,35885218,342,342,342,342,0
20250418,150300,35885218,342,342,342,342,1
20250418,150200,35884876,340,340,340,340,0
20250418,150100,35884876,340,341,341,340,3000
20250418,150000,34864176,341,341,341,340,5267
20250418,145900,33068930,344,344,344,344,0
20250418,145800,33068930,344,344,344,344,0
20250418,145700,33068930,344,344,344,344,0
20250418,145600,33068930,344,344,344,344,0
20250418,145500,33068930,344,344,344,344,0
20250418,145400,33068930,344,344,344,344,1
20250418,145300,33068586,343,343,343,343,200
20250418,145200,32999986,343,343,343,343,291
20250418,145100,32900173,343,343,343,343,0
20250418,145000,32900173,343,343,343,343,293
20250418,144900,32799674,343,343,343,343,1
20250418,144800,32799331,344,342,344,340,22005
20250418,144700,25300332,344,344,344,344,1
20250418,144600,25299988,345,344,345,344,4961
20250418,144500,23593232,340,346,346,340,28151
20250418,144400,13953238,349,349,349,349,0
20250418,144300,13953238,349,349,349,349,0
20250418,144200,13953238,349,349,349,349,0
20250418,144100,13953238,349,349,349,349,0
20250418,144000,13953238,349,349,349,349,0
20250418,143900,13953238,349,349,349,349,0
20250418,143800,13953238,349,347,349,347,12
20250418,143700,13949070,349,349,349,349,0
20250418,143600,13949070,349,349,349,349,2
20250418,143500,13948372,347,349,349,347,13
20250418,143400,13943855,347,349,349,347,25
20250418,143300,13935170,348,348,348,348,572
20250418,143200,13736114,348,348,348,348,100
20250418,143100,13701314,349,349,349,349,0
20250418,143000,13701314,349,349,349,349,0
20250418,142900,13701314,349,349,349,349,0
20250418,142800,13701314,349,349,349,349,0
20250418,142700,13701314,349,349,349,349,2
20250418,142600,13700616,349,349,349,349,284
20250418,142500,13601500,349,349,349,349,0
20250418,142400,13601500,349,349,349,349,0
20250418,142300,13601500,349,349,349,349,0
20250418,142200,13601500,349,349,349,349,170
20250418,142100,13542170,349,349,349,349,0
20250418,142000,13542170,349,349,349,349,100
20250418,141900,13507270,349,349,349,349,0
20250418,141800,13507270,349,349,349,349,0
20250418,141700,13507270,349,349,349,349,4
20250418,141600,13505874,347,347,347,347,0
20250418,141500,13505874,347,347,347,347,0
20250418,141400,13505874,347,347,347,347,0
20250418,141300,13505874,347,347,347,347,1
20250418,141200,13505527,349,349,349,349,50
20250418,141100,13488077,350,350,350,350,0
20250418,141000,13488077,350,350,350,350,0
20250418,140900,13488077,350,350,350,350,0
20250418,140800,13488077,350,350,350,350,0
20250418,140700,13488077,350,350,350,350,3
20250418,140600,13487027,351,351,351,351,0
20250418,140500,13487027,351,351,351,351,0
20250418,140400,13487027,351,351,351,351,0
20250418,140300,13487027,351,351,351,351,0
20250418,140200,13487027,351,348,351,346,8005
20250418,140100,10711391,352,352,352,352,0
20250418,140000,10711391,352,352,352,352,23
20250418,135900,10703295,352,352,352,352,0
20250418,135800,10703295,352,352,352,352,0
20250418,135700,10703295,352,352,352,352,0
20250418,135600,10703295,352,352,352,352,0
20250418,135500,10703295,352,352,352,352,0
20250418,135400,10703295,352,352,352,352,0
20250418,135300,10703295,352,352,352,352,0
20250418,135200,10703295,352,352,352,352,73
20250418,135100,10677599,352,352,352,352,0
20250418,135000,10677599,352,352,352,352,0
20250418,134900,10677599,352,352,352,352,0
20250418,134800,10677599,352,352,352,352,0
20250418,134700,10677599,352,352,352,352,0
20250418,134600,10677599,352,352,352,352,0
20250418,134500,10677599,352,352,352,352,0
20250418,134400,10677599,352,352,352,352,0
20250418,134300,10677599,352,352,352,352,0
20250418,134200,10677599,352,352,352,352,0
20250418,134100,10677599,352,352,352,352,0
20250418,134000,10677599,352,348,352,348,2212
20250418,133900,9907819,351,351,351,351,0
20250418,133800,9907819,351,350,351,348,1995
20250418,133700,9212660,351,351,351,351,0
20250418,133600,9212660,351,351,351,351,569
20250418,133500,9012941,351,351,351,351,0
20250418,133400,9012941,351,351,351,351,0
20250418,133300,9012941,351,351,351,351,0
20250418,133200,9012941,351,351,351,351,0
20250418,133100,9012941,351,351,351,351,0
20250418,133000,9012941,351,351,351,351,0
20250418,132900,9012941,351,351,351,351,0
20250418,132800,9012941,351,351,351,351,0
20250418,132700,9012941,351,351,351,351,0
20250418,132600,9012941,351,351,351,351,0
20250418,132500,9012941,351,351,351,351,0
20250418,132400,9012941,351,351,351,351,0
20250418,132300,9012941,351,351,351,351,0
20250418,132200,9012941,351,351,351,351,0
20250418,132100,9012941,351,351,351,351,0
20250418,132000,9012941,351,351,351,351,423
20250418,131900,8864468,353,353,353,353,0
20250418,131800,8864468,353,353,353,353,0
20250418,131700,8864468,353,353,353,353,5
20250418,131600,8862703,352,352,352,352,0
20250418,131500,8862703,352,352,352,352,6
20250418,131400,8860591,351,351,351,351,0
20250418,131300,8860591,351,351,351,351,11
20250418,131200,8856730,352,352,352,352,0
20250418,131100,8856730,352,352,352,352,22
20250418,131000,8848986,353,353,353,353,0
20250418,130900,8848986,353,353,353,353,0
20250418,130800,8848986,353,353,353,353,0
20250418,130700,8848986,353,353,353,353,0
20250418,130600,8848986,353,353,353,353,0
20250418,130500,8848986,353,353,353,353,0
20250418,130400,8848986,353,353,353,353,0
20250418,130300,8848986,353,353,353,353,0
20250418,130200,8848986,353,353,353,353,0
20250418,130100,8848986,353,353,353,353,0
20250418,130000,8848986,353,353,353,353,0
20250418,125900,8848986,353,353,353,353,0
20250418,125800,8848986,353,353,353,353,0
20250418,125700,8848986,353,353,353,353,0
20250418,125600,8848986,353,353,353,353,0
20250418,125500,8848986,353,351,353,351,1005
20250418,125400,8496221,354,354,354,354,0
20250418,125300,8496221,354,354,354,354,0
20250418,125200,8496221,354,354,354,354,0
20250418,125100,8496221,354,354,354,354,0
20250418,125000,8496221,354,354,354,354,0
20250418,124900,8496221,354,354,354,354,0
20250418,124800,8496221,354,354,354,354,0
20250418,124700,8496221,354,354,354,354,0
20250418,124600,8496221,354,354,354,354,0
20250418,124500,8496221,354,354,354,354,0
20250418,124400,8496221,354,354,354,354,0
20250418,124300,8496221,354,354,354,354,0
20250418,124200,8496221,354,354,354,354,0
20250418,124100,8496221,354,354,354,354,0
20250418,124000,8496221,354,354,354,354,0
20250418,123900,8496221,354,354,354,354,0
20250418,123800,8496221,354,354,354,354,0
20250418,123700,8496221,354,354,354,354,0
20250418,123600,8496221,354,353,354,353,3
20250418,123500,8495161,351,351,351,351,1
20250418,123400,8494810,351,351,351,351,0
20250418,123300,8494810,351,352,352,351,56
20250418,123200,8475142,354,354,354,354,0
20250418,123100,8475142,354,354,354,354,0
20250418,123000,8475142,354,354,354,354,0
20250418,122900,8475142,354,354,354,354,0
20250418,122800,8475142,354,354,354,354,0
20250418,122700,8475142,354,354,354,354,0
20250418,122600,8475142,354,353,354,353,20
20250418,122500,8468075,354,354,354,354,0
20250418,122400,8468075,354,354,354,354,0
20250418,122300,8468075,354,353,354,353,134
20250418,122200,8420673,354,354,354,354,0
20250418,122100,8420673,354,352,354,352,5
20250418,122000,8418905,351,351,351,351,360
20250418,121900,8292545,350,350,350,350,2787
20250418,121800,7317095,349,349,349,349,1
20250418,121700,7316746,350,350,350,350,272
20250418,121600,7221546,350,350,350,350,0
20250418,121500,7221546,350,350,350,350,0
20250418,121400,7221546,350,350,350,350,0
20250418,121300,7221546,350,350,350,350,0
20250418,121200,7221546,350,350,350,350,0
20250418,121100,7221546,350,350,350,350,228
20250418,121000,7141746,350,350,350,350,0
20250418,120900,7141746,350,350,350,350,0
20250418,120800,7141746,350,350,350,350,1
20250418,120700,7141396,349,349,349,349,500
20250418,120600,6966896,349,349,349,349,3
20250418,120500,6965849,349,349,349,349,4
20250418,120400,6964453,350,350,350,350,1
20250418,120300,6964103,349,349,349,349,6
20250418,120200,6962009,350,350,350,350,0
20250418,120100,6962009,350,350,350,350,0
20250418,120000,6962009,350,350,350,350,0
20250418,115900,6962009,350,349,350,349,17
20250418,115800,6956071,349,349,349,349,33
20250418,115700,6944554,349,350,350,349,19
20250418,115600,6937919,349,350,350,349,294
20250418,115500,6835307,350,350,350,350,0
20250418,115400,6835307,350,350,350,350,0
20250418,115300,6835307,350,350,350,350,0
20250418,115200,6835307,350,350,350,350,0
20250418,115100,6835307,350,350,350,350,0
20250418,115000,6835307,350,350,350,350,0
20250418,114900,6835307,350,350,350,350,0
20250418,114800,6835307,350,350,350,350,0
20250418,114700,6835307,350,350,350,350,0
20250418,114600,6835307,350,350,350,350,0
20250418,114500,6835307,350,350,350,350,5
20250418,114400,6833557,349,349,349,349,9
20250418,114300,6830416,349,349,349,349,3
20250418,114200,6829369,350,350,350,350,1500
20250418,114100,6304369,349,349,349,349,1044
20250418,114000,5940013,349,349,349,349,0
20250418,113900,5940013,349,349,349,349,0
20250418,113800,5940013,349,349,349,349,2
20250418,113700,5939315,348,349,349,348,16
20250418,113600,5933740,349,349,349,349,0
20250418,113500,5933740,349,349,349,349,5
20250418,113400,5931995,349,349,349,349,1
20250418,113300,5931646,348,348,348,348,150
20250418,113200,5879446,349,349,349,349,0
20250418,113100,5879446,349,349,349,349,0
20250418,113000,5879446,349,349,349,349,10
20250418,112900,5875956,349,349,349,349,0
20250418,112800,5875956,349,349,349,349,0
20250418,112700,5875956,349,349,349,349,36
20250418,112600,5863392,350,349,350,349,122
20250418,112500,5820809,350,350,350,350,0
20250418,112400,5820809,350,350,350,350,0
20250418,112300,5820809,350,350,350,350,0
20250418,112200,5820809,350,350,350,350,20
20250418,112100,5813809,350,350,350,350,100
20250418,112000,5778809,350,350,350,350,16
20250418,111900,5773209,350,350,350,350,0
20250418,111800,5773209,350,350,350,350,0
20250418,111700,5773209,350,350,350,350,0
20250418,111600,5773209,350,350,350,350,0
20250418,111500,5773209,350,350,350,350,0
20250418,111400,5773209,350,350,350,350,0
20250418,111300,5773209,350,350,350,350,3
20250418,111200,5772159,350,350,350,350,0
20250418,111100,5772159,350,350,350,350,0
20250418,111000,5772159,350,350,350,350,0
20250418,110900,5772159,350,350,350,350,0
20250418,110800,5772159,350,350,350,350,0
20250418,110700,5772159,350,350,350,350,0
20250418,110600,5772159,350,350,350,350,0
20250418,110500,5772159,350,349,350,349,2010
20250418,110400,5070659,350,350,350,350,0
20250418,110300,5070659,350,350,350,350,0
20250418,110200,5070659,350,350,350,350,0
20250418,110100,5070659,350,350,350,350,0
20250418,110000,5070659,350,350,350,350,0
20250418,105900,5070659,350,350,350,350,0
20250418,105800,5070659,350,350,350,350,1
20250418,105700,5070309,350,350,350,350,0
20250418,105600,5070309,350,350,350,350,0
20250418,105500,5070309,350,350,350,350,0
20250418,105400,5070309,350,350,350,350,0
20250418,105300,5070309,350,350,350,350,10
20250418,105200,5066809,350,350,350,350,0
20250418,105100,5066809,350,350,350,350,0
20250418,105000,5066809,350,350,350,350,0
20250418,104900,5066809,350,349,350,349,295
20250418,104800,4963835,349,349,349,349,0
20250418,104700,4963835,349,349,349,349,5
20250418,104600,4962090,348,348,348,348,0
20250418,104500,4962090,348,348,348,348,100
20250418,104400,4927290,348,348,348,348,3
20250418,104300,4926246,348,348,348,348,7
20250418,104200,4923810,347,347,347,347,2950
20250418,104100,3900160,347,347,347,347,0
20250418,104000,3900160,347,347,347,347,0
20250418,103900,3900160,347,347,347,347,5
20250418,103800,3898425,345,345,345,345,0
20250418,103700,3898425,345,345,345,345,0
20250418,103600,3898425,345,345,347,345,710
20250418,103500,3653468,346,346,347,346,205
20250418,103400,3582533,345,345,345,345,1101
20250418,103300,3202688,347,347,347,347,0
20250418,103200,3202688,347,347,347,347,1
20250418,103100,3202341,347,347,347,347,0
20250418,103000,3202341,347,347,347,347,0
20250418,102900,3202341,347,347,347,347,0
20250418,102800,3202341,347,346,347,346,20
20250418,102700,3195416,347,347,347,347,1
20250418,102600,3195069,346,346,346,346,0
20250418,102500,3195069,346,346,346,346,0
20250418,102400,3195069,346,346,346,346,0
20250418,102300,3195069,346,346,346,346,2
20250418,102200,3194377,346,346,346,346,0
20250418,102100,3194377,346,346,346,346,0
20250418,102000,3194377,346,346,346,346,0
20250418,101900,3194377,346,346,346,346,1
20250418,101800,3194031,344,344,344,344,0
20250418,101700,3194031,344,344,344,344,0
20250418,101600,3194031,344,346,346,344,855
20250418,101500,2899830,346,346,346,346,0
20250418,101400,2899830,346,346,346,346,10
20250418,101300,2896370,347,347,347,347,22
20250418,101200,2888736,347,347,347,347,0
20250418,101100,2888736,347,347,347,347,0
20250418,101000,2888736,347,347,347,347,2
20250418,100900,2888042,346,346,346,346,105
20250418,100800,2851712,347,347,347,347,0
20250418,100700,2851712,347,347,347,347,0
20250418,100600,2851712,347,347,347,347,0
20250418,100500,2851712,347,347,347,347,0
20250418,100400,2851712,347,347,347,347,0
20250418,100300,2851712,347,347,347,347,0
20250418,100200,2851712,347,347,347,347,1
20250418,100100,2851365,347,347,347,347,0
20250418,100000,2851365,347,347,347,347,0
20250418,095900,2851365,347,347,347,347,0
20250418,095800,2851365,347,347,347,347,0
20250418,095700,2851365,347,347,347,347,0
20250418,095600,2851365,347,347,347,347,0
20250418,095500,2851365,347,347,347,347,0
20250418,095400,2851365,347,344,347,344,3065
20250418,095300,1796870,348,348,348,348,0
20250418,095200,1796870,348,348,348,348,40
20250418,095100,1782950,348,348,348,348,0
20250418,095000,1782950,348,348,348,348,0
20250418,094900,1782950,348,348,348,348,0
20250418,094800,1782950,348,348,348,348,0
20250418,094700,1782950,348,348,348,348,0
20250418,094600,1782950,348,348,348,348,5
20250418,094500,1781210,348,348,348,348,67
20250418,094400,1757894,348,348,348,348,8
20250418,094300,1755110,342,348,348,342,2322
20250418,094200,954280,349,349,349,349,0
20250418,094100,954280,349,349,349,349,10
20250418,094000,950790,349,349,349,349,0
20250418,093900,950790,349,349,349,349,0
20250418,093800,950790,349,349,349,349,0
20250418,093700,950790,349,349,349,349,1
20250418,093600,950441,348,348,348,348,0
20250418,093500,950441,348,348,348,348,34
20250418,093400,938609,349,349,349,349,8
20250418,093300,935817,350,350,350,350,0
20250418,093200,935817,350,350,350,350,0
20250418,093100,935817,350,350,350,350,0
20250418,093000,935817,350,350,350,350,0
20250418,092900,935817,350,350,350,350,1
20250418,092800,935467,349,349,350,349,101
20250418,092700,900217,349,349,349,349,0
20250418,092600,900217,349,349,349,349,10
20250418,092500,896727,349,349,349,349,0
20250418,092400,896727,349,349,349,349,0
20250418,092300,896727,349,349,349,349,0
20250418,092200,896727,349,349,349,349,0
20250418,092100,896727,349,349,349,349,0
20250418,092000,896727,349,349,349,349,0
20250418,091900,896727,349,349,349,349,0
20250418,091800,896727,349,349,349,349,1
20250418,091700,896378,348,348,348,348,192
20250418,091600,829562,348,348,348,348,118
20250418,091500,788498,351,351,351,351,0
20250418,091400,788498,351,351,351,351,0
20250418,091300,788498,351,351,351,351,0
20250418,091200,788498,351,351,351,351,0
20250418,091100,788498,351,349,351,348,971
20250418,091000,450406,352,352,352,352,0
20250418,090900,450406,352,352,352,352,0
20250418,090800,450406,352,349,352,349,172
20250418,090700,390366,353,350,353,349,1090
20250418,090600,9646,354,354,354,354,5
20250418,090500,7876,350,350,350,350,0
20250418,090400,7876,350,350,350,350,0
20250418,090300,7876,350,350,350,350,1
20250418,090200,7526,354,354,354,354,1
20250418,090100,7172,355,355,355,355,0
20250418,090000,7172,355,359,359,355,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191900 55345353 333 333 333 333 52058
3 20250418 191800 55345353 333 333 333 333 0
4 20250418 191700 55345353 333 333 333 333 0
5 20250418 191600 55345353 333 333 333 333 0
6 20250418 191500 55345353 333 333 333 333 0
7 20250418 191400 55345353 333 333 333 333 0
8 20250418 191300 55345353 333 333 333 333 0
9 20250418 191200 55345353 333 333 333 333 0
10 20250418 191100 55345353 333 333 333 333 0
11 20250418 191000 55345353 333 333 333 333 0
12 20250418 190900 55345353 333 333 333 333 0
13 20250418 190800 55345353 333 333 333 333 0
14 20250418 190700 55345353 333 333 333 333 0
15 20250418 190600 55345353 333 333 333 333 0
16 20250418 190500 55345353 333 333 333 333 0
17 20250418 190400 55345353 333 333 333 333 0
18 20250418 190300 55345353 333 333 333 333 0
19 20250418 190200 55345353 333 333 333 333 0
20 20250418 190100 55345353 333 333 333 333 0
21 20250418 190000 55345353 333 333 333 333 0
22 20250418 185900 55345353 333 333 333 333 0
23 20250418 185800 55345353 333 333 333 333 0
24 20250418 185700 55345353 333 333 333 333 0
25 20250418 185600 55345353 333 333 333 333 0
26 20250418 185500 55345353 333 333 333 333 0
27 20250418 185400 55345353 333 333 333 333 0
28 20250418 185300 55345353 333 333 333 333 0
29 20250418 185200 55345353 333 333 333 333 0
30 20250418 185100 55345353 333 333 333 333 0
31 20250418 185000 55345353 333 333 333 333 0
32 20250418 184900 55345353 333 333 333 333 52058
33 20250418 184800 55345353 333 333 333 333 0
34 20250418 184700 55345353 333 333 333 333 0
35 20250418 184600 55345353 333 333 333 333 0
36 20250418 184500 55345353 333 333 333 333 0
37 20250418 184400 55345353 333 333 333 333 0
38 20250418 184300 55345353 333 333 333 333 0
39 20250418 184200 55345353 333 333 333 333 0
40 20250418 184100 55345353 333 333 333 333 0
41 20250418 184000 55345353 333 333 333 333 0
42 20250418 183900 55345353 333 333 333 333 0
43 20250418 183800 55345353 333 333 333 333 0
44 20250418 183700 55345353 333 333 333 333 0
45 20250418 183600 55345353 333 333 333 333 0
46 20250418 183500 55345353 333 333 333 333 0
47 20250418 183400 55345353 333 333 333 333 0
48 20250418 183300 55345353 333 333 333 333 0
49 20250418 183200 55345353 333 333 333 333 0
50 20250418 183100 55345353 333 333 333 333 0
51 20250418 183000 55345353 333 333 333 333 0
52 20250418 182900 55345353 333 333 333 333 0
53 20250418 182800 55345353 333 333 333 333 0
54 20250418 182700 55345353 333 333 333 333 0
55 20250418 182600 55345353 333 333 333 333 0
56 20250418 182500 55345353 333 333 333 333 0
57 20250418 182400 55345353 333 333 333 333 0
58 20250418 182300 55345353 333 333 333 333 0
59 20250418 182200 55345353 333 333 333 333 0
60 20250418 182100 55345353 333 333 333 333 0
61 20250418 182000 55345353 333 333 333 333 0
62 20250418 181900 55345353 333 333 333 333 52058
63 20250418 181800 55345353 333 333 333 333 0
64 20250418 181700 55345353 333 333 333 333 0
65 20250418 181600 55345353 333 333 333 333 0
66 20250418 181500 55345353 333 333 333 333 0
67 20250418 181400 55345353 333 333 333 333 0
68 20250418 181300 55345353 333 333 333 333 0
69 20250418 181200 55345353 333 333 333 333 0
70 20250418 181100 55345353 333 333 333 333 0
71 20250418 181000 55345353 333 333 333 333 0
72 20250418 180900 55345353 333 333 333 333 0
73 20250418 180800 55345353 333 333 333 333 0
74 20250418 180700 55345353 333 333 333 333 0
75 20250418 180600 55345353 333 333 333 333 0
76 20250418 180500 55345353 333 333 333 333 0
77 20250418 180400 55345353 333 333 333 333 0
78 20250418 180300 55345353 333 333 333 333 0
79 20250418 180200 55345353 333 333 333 333 0
80 20250418 180100 55345353 333 333 333 333 0
81 20250418 180000 55345353 333 333 333 333 0
82 20250418 175900 55345353 333 333 333 333 0
83 20250418 175800 55345353 333 333 333 333 0
84 20250418 175700 55345353 333 333 333 333 0
85 20250418 175600 55345353 333 333 333 333 0
86 20250418 175500 55345353 333 333 333 333 0
87 20250418 175400 55345353 333 333 333 333 0
88 20250418 175300 55345353 333 333 333 333 0
89 20250418 175200 55345353 333 333 333 333 0
90 20250418 175100 55345353 333 333 333 333 0
91 20250418 175000 55345353 333 333 333 333 0
92 20250418 174900 55345353 333 333 333 333 52058
93 20250418 174800 55345353 333 333 333 333 0
94 20250418 174700 55345353 333 333 333 333 0
95 20250418 174600 55345353 333 333 333 333 0
96 20250418 174500 55345353 333 333 333 333 0
97 20250418 174400 55345353 333 333 333 333 0
98 20250418 174300 55345353 333 333 333 333 0
99 20250418 174200 55345353 333 333 333 333 0
100 20250418 174100 55345353 333 333 333 333 0
101 20250418 174000 55345353 333 333 333 333 0
102 20250418 173900 55345353 333 333 333 333 0
103 20250418 173800 55345353 333 333 333 333 0
104 20250418 173700 55345353 333 333 333 333 0
105 20250418 173600 55345353 333 333 333 333 0
106 20250418 173500 55345353 333 333 333 333 0
107 20250418 173400 55345353 333 333 333 333 0
108 20250418 173300 55345353 333 333 333 333 0
109 20250418 173200 55345353 333 333 333 333 0
110 20250418 173100 55345353 333 333 333 333 0
111 20250418 173000 55345353 333 333 333 333 0
112 20250418 172900 55345353 333 333 333 333 0
113 20250418 172800 55345353 333 333 333 333 0
114 20250418 172700 55345353 333 333 333 333 0
115 20250418 172600 55345353 333 333 333 333 0
116 20250418 172500 55345353 333 333 333 333 0
117 20250418 172400 55345353 333 333 333 333 0
118 20250418 172300 55345353 333 333 333 333 0
119 20250418 172200 55345353 333 333 333 333 0
120 20250418 172100 55345353 333 333 333 333 0
121 20250418 172000 55345353 333 333 333 333 0
122 20250418 171900 55345353 333 333 333 333 52058
123 20250418 171800 55345353 333 333 333 333 0
124 20250418 171700 55345353 333 333 333 333 0
125 20250418 171600 55345353 333 333 333 333 0
126 20250418 171500 55345353 333 333 333 333 0
127 20250418 171400 55345353 333 333 333 333 0
128 20250418 171300 55345353 333 333 333 333 0
129 20250418 171200 55345353 333 333 333 333 0
130 20250418 171100 55345353 333 333 333 333 0
131 20250418 171000 55345353 333 333 333 333 0
132 20250418 170900 55345353 333 333 333 333 0
133 20250418 170800 55345353 333 333 333 333 0
134 20250418 170700 55345353 333 333 333 333 0
135 20250418 170600 55345353 333 333 333 333 0
136 20250418 170500 55345353 333 333 333 333 0
137 20250418 170400 55345353 333 333 333 333 0
138 20250418 170300 55345353 333 333 333 333 0
139 20250418 170200 55345353 333 333 333 333 0
140 20250418 170100 55345353 333 333 333 333 0
141 20250418 170000 55345353 333 333 333 333 0
142 20250418 165900 55345353 333 333 333 333 0
143 20250418 165800 55345353 333 333 333 333 0
144 20250418 165700 55345353 333 333 333 333 0
145 20250418 165600 55345353 333 333 333 333 0
146 20250418 165500 55345353 333 333 333 333 0
147 20250418 165400 55345353 333 333 333 333 0
148 20250418 165300 55345353 333 333 333 333 0
149 20250418 165200 55345353 333 333 333 333 0
150 20250418 165100 55345353 333 333 333 333 0
151 20250418 165000 55345353 333 333 333 333 0
152 20250418 164900 55345353 333 333 333 333 52058
153 20250418 164800 55345353 333 333 333 333 0
154 20250418 164700 55345353 333 333 333 333 0
155 20250418 164600 55345353 333 333 333 333 0
156 20250418 164500 55345353 333 333 333 333 0
157 20250418 164400 55345353 333 333 333 333 0
158 20250418 164300 55345353 333 333 333 333 0
159 20250418 164200 55345353 333 333 333 333 0
160 20250418 164100 55345353 333 333 333 333 0
161 20250418 164000 55345353 333 333 333 333 0
162 20250418 163900 55345353 333 333 333 333 0
163 20250418 163800 55345353 333 333 333 333 0
164 20250418 163700 55345353 333 333 333 333 0
165 20250418 163600 55345353 333 333 333 333 0
166 20250418 163500 55345353 333 333 333 333 0
167 20250418 163400 55345353 333 333 333 333 0
168 20250418 163300 55345353 333 333 333 333 0
169 20250418 163200 55345353 333 333 333 333 0
170 20250418 163100 55345353 333 333 333 333 0
171 20250418 163000 55345353 333 333 333 333 0
172 20250418 162900 55345353 333 333 333 333 0
173 20250418 162800 55345353 333 333 333 333 0
174 20250418 162700 55345353 333 333 333 333 0
175 20250418 162600 55345353 333 333 333 333 0
176 20250418 162500 55345353 333 333 333 333 0
177 20250418 162400 55345353 333 333 333 333 0
178 20250418 162300 55345353 333 333 333 333 0
179 20250418 162200 55345353 333 333 333 333 0
180 20250418 162100 55345353 333 333 333 333 0
181 20250418 162000 55345353 333 333 333 333 0
182 20250418 161900 55345353 333 333 333 333 52058
183 20250418 161800 55345353 333 333 333 333 0
184 20250418 161700 55345353 333 333 333 333 0
185 20250418 161600 55345353 333 333 333 333 0
186 20250418 161500 55345353 333 333 333 333 0
187 20250418 161400 55345353 333 333 333 333 0
188 20250418 161300 55345353 333 333 333 333 0
189 20250418 161200 55345353 333 333 333 333 0
190 20250418 161100 55345353 333 333 333 333 0
191 20250418 161000 55345353 333 333 333 333 0
192 20250418 160900 55345353 333 333 333 333 0
193 20250418 160800 55345353 333 333 333 333 0
194 20250418 160700 55345353 333 333 333 333 0
195 20250418 160600 55345353 333 333 333 333 0
196 20250418 160500 55345353 333 333 333 333 0
197 20250418 160400 55345353 333 333 333 333 0
198 20250418 160300 55345353 333 333 333 333 0
199 20250418 160200 55345353 333 333 333 333 0
200 20250418 160100 55345353 333 333 333 333 0
201 20250418 160000 55345353 333 333 333 333 0
202 20250418 155900 55345353 333 333 333 333 0
203 20250418 155800 55345353 333 333 333 333 0
204 20250418 155700 55345353 333 333 333 333 0
205 20250418 155600 55345353 333 333 333 333 0
206 20250418 155500 55345353 333 333 333 333 0
207 20250418 155400 55345353 333 333 333 333 0
208 20250418 155300 55345353 333 333 333 333 0
209 20250418 155200 55345353 333 333 333 333 0
210 20250418 155100 55345353 333 333 333 333 0
211 20250418 155000 55345353 333 333 333 333 0
212 20250418 154900 55345353 333 333 333 333 52058
213 20250418 154800 55345353 333 333 333 333 0
214 20250418 154700 55345353 333 333 333 333 0
215 20250418 154600 55345353 333 333 333 333 0
216 20250418 154500 55345353 333 333 333 333 0
217 20250418 154400 55345353 333 333 333 333 0
218 20250418 154300 55345353 333 333 333 333 0
219 20250418 154200 55345353 333 333 333 333 0
220 20250418 154100 55345353 333 333 333 333 0
221 20250418 154000 55345353 333 333 333 333 0
222 20250418 153900 55345353 333 333 333 333 0
223 20250418 153800 55345353 333 333 333 333 0
224 20250418 153700 55345353 333 333 333 333 0
225 20250418 153600 55345353 333 333 333 333 0
226 20250418 153500 55345353 333 333 333 333 0
227 20250418 153400 55345353 333 333 333 333 0
228 20250418 153300 55345353 333 333 333 333 0
229 20250418 153200 55345353 333 333 333 333 0
230 20250418 153100 55345353 333 333 333 333 0
231 20250418 153000 55345353 333 333 333 333 52058
232 20250418 152900 38010039 341 341 341 341 0
233 20250418 152800 38010039 341 341 341 341 0
234 20250418 152700 38010039 341 341 341 341 0
235 20250418 152600 38010039 341 341 341 341 0
236 20250418 152500 38010039 341 341 341 341 0
237 20250418 152400 38010039 341 341 341 341 0
238 20250418 152300 38010039 341 341 341 341 0
239 20250418 152200 38010039 341 341 341 341 0
240 20250418 152100 38010039 341 341 341 341 0
241 20250418 152000 38010039 341 341 341 341 0
242 20250418 151900 38010039 341 341 341 341 299
243 20250418 151800 37908080 340 341 341 340 150
244 20250418 151700 37856980 342 342 342 342 6
245 20250418 151600 37854928 342 342 342 342 0
246 20250418 151500 37854928 342 342 342 342 118
247 20250418 151400 37814572 340 342 342 340 10
248 20250418 151300 37811160 342 342 342 342 0
249 20250418 151200 37811160 342 342 342 342 0
250 20250418 151100 37811160 342 342 342 342 0
251 20250418 151000 37811160 342 342 342 342 0
252 20250418 150900 37811160 342 342 342 342 0
253 20250418 150800 37811160 342 342 342 342 60
254 20250418 150700 37790640 340 342 342 340 409
255 20250418 150600 37651568 342 342 342 340 5061
256 20250418 150500 35930704 342 342 342 342 133
257 20250418 150400 35885218 342 342 342 342 0
258 20250418 150300 35885218 342 342 342 342 1
259 20250418 150200 35884876 340 340 340 340 0
260 20250418 150100 35884876 340 341 341 340 3000
261 20250418 150000 34864176 341 341 341 340 5267
262 20250418 145900 33068930 344 344 344 344 0
263 20250418 145800 33068930 344 344 344 344 0
264 20250418 145700 33068930 344 344 344 344 0
265 20250418 145600 33068930 344 344 344 344 0
266 20250418 145500 33068930 344 344 344 344 0
267 20250418 145400 33068930 344 344 344 344 1
268 20250418 145300 33068586 343 343 343 343 200
269 20250418 145200 32999986 343 343 343 343 291
270 20250418 145100 32900173 343 343 343 343 0
271 20250418 145000 32900173 343 343 343 343 293
272 20250418 144900 32799674 343 343 343 343 1
273 20250418 144800 32799331 344 342 344 340 22005
274 20250418 144700 25300332 344 344 344 344 1
275 20250418 144600 25299988 345 344 345 344 4961
276 20250418 144500 23593232 340 346 346 340 28151
277 20250418 144400 13953238 349 349 349 349 0
278 20250418 144300 13953238 349 349 349 349 0
279 20250418 144200 13953238 349 349 349 349 0
280 20250418 144100 13953238 349 349 349 349 0
281 20250418 144000 13953238 349 349 349 349 0
282 20250418 143900 13953238 349 349 349 349 0
283 20250418 143800 13953238 349 347 349 347 12
284 20250418 143700 13949070 349 349 349 349 0
285 20250418 143600 13949070 349 349 349 349 2
286 20250418 143500 13948372 347 349 349 347 13
287 20250418 143400 13943855 347 349 349 347 25
288 20250418 143300 13935170 348 348 348 348 572
289 20250418 143200 13736114 348 348 348 348 100
290 20250418 143100 13701314 349 349 349 349 0
291 20250418 143000 13701314 349 349 349 349 0
292 20250418 142900 13701314 349 349 349 349 0
293 20250418 142800 13701314 349 349 349 349 0
294 20250418 142700 13701314 349 349 349 349 2
295 20250418 142600 13700616 349 349 349 349 284
296 20250418 142500 13601500 349 349 349 349 0
297 20250418 142400 13601500 349 349 349 349 0
298 20250418 142300 13601500 349 349 349 349 0
299 20250418 142200 13601500 349 349 349 349 170
300 20250418 142100 13542170 349 349 349 349 0
301 20250418 142000 13542170 349 349 349 349 100
302 20250418 141900 13507270 349 349 349 349 0
303 20250418 141800 13507270 349 349 349 349 0
304 20250418 141700 13507270 349 349 349 349 4
305 20250418 141600 13505874 347 347 347 347 0
306 20250418 141500 13505874 347 347 347 347 0
307 20250418 141400 13505874 347 347 347 347 0
308 20250418 141300 13505874 347 347 347 347 1
309 20250418 141200 13505527 349 349 349 349 50
310 20250418 141100 13488077 350 350 350 350 0
311 20250418 141000 13488077 350 350 350 350 0
312 20250418 140900 13488077 350 350 350 350 0
313 20250418 140800 13488077 350 350 350 350 0
314 20250418 140700 13488077 350 350 350 350 3
315 20250418 140600 13487027 351 351 351 351 0
316 20250418 140500 13487027 351 351 351 351 0
317 20250418 140400 13487027 351 351 351 351 0
318 20250418 140300 13487027 351 351 351 351 0
319 20250418 140200 13487027 351 348 351 346 8005
320 20250418 140100 10711391 352 352 352 352 0
321 20250418 140000 10711391 352 352 352 352 23
322 20250418 135900 10703295 352 352 352 352 0
323 20250418 135800 10703295 352 352 352 352 0
324 20250418 135700 10703295 352 352 352 352 0
325 20250418 135600 10703295 352 352 352 352 0
326 20250418 135500 10703295 352 352 352 352 0
327 20250418 135400 10703295 352 352 352 352 0
328 20250418 135300 10703295 352 352 352 352 0
329 20250418 135200 10703295 352 352 352 352 73
330 20250418 135100 10677599 352 352 352 352 0
331 20250418 135000 10677599 352 352 352 352 0
332 20250418 134900 10677599 352 352 352 352 0
333 20250418 134800 10677599 352 352 352 352 0
334 20250418 134700 10677599 352 352 352 352 0
335 20250418 134600 10677599 352 352 352 352 0
336 20250418 134500 10677599 352 352 352 352 0
337 20250418 134400 10677599 352 352 352 352 0
338 20250418 134300 10677599 352 352 352 352 0
339 20250418 134200 10677599 352 352 352 352 0
340 20250418 134100 10677599 352 352 352 352 0
341 20250418 134000 10677599 352 348 352 348 2212
342 20250418 133900 9907819 351 351 351 351 0
343 20250418 133800 9907819 351 350 351 348 1995
344 20250418 133700 9212660 351 351 351 351 0
345 20250418 133600 9212660 351 351 351 351 569
346 20250418 133500 9012941 351 351 351 351 0
347 20250418 133400 9012941 351 351 351 351 0
348 20250418 133300 9012941 351 351 351 351 0
349 20250418 133200 9012941 351 351 351 351 0
350 20250418 133100 9012941 351 351 351 351 0
351 20250418 133000 9012941 351 351 351 351 0
352 20250418 132900 9012941 351 351 351 351 0
353 20250418 132800 9012941 351 351 351 351 0
354 20250418 132700 9012941 351 351 351 351 0
355 20250418 132600 9012941 351 351 351 351 0
356 20250418 132500 9012941 351 351 351 351 0
357 20250418 132400 9012941 351 351 351 351 0
358 20250418 132300 9012941 351 351 351 351 0
359 20250418 132200 9012941 351 351 351 351 0
360 20250418 132100 9012941 351 351 351 351 0
361 20250418 132000 9012941 351 351 351 351 423
362 20250418 131900 8864468 353 353 353 353 0
363 20250418 131800 8864468 353 353 353 353 0
364 20250418 131700 8864468 353 353 353 353 5
365 20250418 131600 8862703 352 352 352 352 0
366 20250418 131500 8862703 352 352 352 352 6
367 20250418 131400 8860591 351 351 351 351 0
368 20250418 131300 8860591 351 351 351 351 11
369 20250418 131200 8856730 352 352 352 352 0
370 20250418 131100 8856730 352 352 352 352 22
371 20250418 131000 8848986 353 353 353 353 0
372 20250418 130900 8848986 353 353 353 353 0
373 20250418 130800 8848986 353 353 353 353 0
374 20250418 130700 8848986 353 353 353 353 0
375 20250418 130600 8848986 353 353 353 353 0
376 20250418 130500 8848986 353 353 353 353 0
377 20250418 130400 8848986 353 353 353 353 0
378 20250418 130300 8848986 353 353 353 353 0
379 20250418 130200 8848986 353 353 353 353 0
380 20250418 130100 8848986 353 353 353 353 0
381 20250418 130000 8848986 353 353 353 353 0
382 20250418 125900 8848986 353 353 353 353 0
383 20250418 125800 8848986 353 353 353 353 0
384 20250418 125700 8848986 353 353 353 353 0
385 20250418 125600 8848986 353 353 353 353 0
386 20250418 125500 8848986 353 351 353 351 1005
387 20250418 125400 8496221 354 354 354 354 0
388 20250418 125300 8496221 354 354 354 354 0
389 20250418 125200 8496221 354 354 354 354 0
390 20250418 125100 8496221 354 354 354 354 0
391 20250418 125000 8496221 354 354 354 354 0
392 20250418 124900 8496221 354 354 354 354 0
393 20250418 124800 8496221 354 354 354 354 0
394 20250418 124700 8496221 354 354 354 354 0
395 20250418 124600 8496221 354 354 354 354 0
396 20250418 124500 8496221 354 354 354 354 0
397 20250418 124400 8496221 354 354 354 354 0
398 20250418 124300 8496221 354 354 354 354 0
399 20250418 124200 8496221 354 354 354 354 0
400 20250418 124100 8496221 354 354 354 354 0
401 20250418 124000 8496221 354 354 354 354 0
402 20250418 123900 8496221 354 354 354 354 0
403 20250418 123800 8496221 354 354 354 354 0
404 20250418 123700 8496221 354 354 354 354 0
405 20250418 123600 8496221 354 353 354 353 3
406 20250418 123500 8495161 351 351 351 351 1
407 20250418 123400 8494810 351 351 351 351 0
408 20250418 123300 8494810 351 352 352 351 56
409 20250418 123200 8475142 354 354 354 354 0
410 20250418 123100 8475142 354 354 354 354 0
411 20250418 123000 8475142 354 354 354 354 0
412 20250418 122900 8475142 354 354 354 354 0
413 20250418 122800 8475142 354 354 354 354 0
414 20250418 122700 8475142 354 354 354 354 0
415 20250418 122600 8475142 354 353 354 353 20
416 20250418 122500 8468075 354 354 354 354 0
417 20250418 122400 8468075 354 354 354 354 0
418 20250418 122300 8468075 354 353 354 353 134
419 20250418 122200 8420673 354 354 354 354 0
420 20250418 122100 8420673 354 352 354 352 5
421 20250418 122000 8418905 351 351 351 351 360
422 20250418 121900 8292545 350 350 350 350 2787
423 20250418 121800 7317095 349 349 349 349 1
424 20250418 121700 7316746 350 350 350 350 272
425 20250418 121600 7221546 350 350 350 350 0
426 20250418 121500 7221546 350 350 350 350 0
427 20250418 121400 7221546 350 350 350 350 0
428 20250418 121300 7221546 350 350 350 350 0
429 20250418 121200 7221546 350 350 350 350 0
430 20250418 121100 7221546 350 350 350 350 228
431 20250418 121000 7141746 350 350 350 350 0
432 20250418 120900 7141746 350 350 350 350 0
433 20250418 120800 7141746 350 350 350 350 1
434 20250418 120700 7141396 349 349 349 349 500
435 20250418 120600 6966896 349 349 349 349 3
436 20250418 120500 6965849 349 349 349 349 4
437 20250418 120400 6964453 350 350 350 350 1
438 20250418 120300 6964103 349 349 349 349 6
439 20250418 120200 6962009 350 350 350 350 0
440 20250418 120100 6962009 350 350 350 350 0
441 20250418 120000 6962009 350 350 350 350 0
442 20250418 115900 6962009 350 349 350 349 17
443 20250418 115800 6956071 349 349 349 349 33
444 20250418 115700 6944554 349 350 350 349 19
445 20250418 115600 6937919 349 350 350 349 294
446 20250418 115500 6835307 350 350 350 350 0
447 20250418 115400 6835307 350 350 350 350 0
448 20250418 115300 6835307 350 350 350 350 0
449 20250418 115200 6835307 350 350 350 350 0
450 20250418 115100 6835307 350 350 350 350 0
451 20250418 115000 6835307 350 350 350 350 0
452 20250418 114900 6835307 350 350 350 350 0
453 20250418 114800 6835307 350 350 350 350 0
454 20250418 114700 6835307 350 350 350 350 0
455 20250418 114600 6835307 350 350 350 350 0
456 20250418 114500 6835307 350 350 350 350 5
457 20250418 114400 6833557 349 349 349 349 9
458 20250418 114300 6830416 349 349 349 349 3
459 20250418 114200 6829369 350 350 350 350 1500
460 20250418 114100 6304369 349 349 349 349 1044
461 20250418 114000 5940013 349 349 349 349 0
462 20250418 113900 5940013 349 349 349 349 0
463 20250418 113800 5940013 349 349 349 349 2
464 20250418 113700 5939315 348 349 349 348 16
465 20250418 113600 5933740 349 349 349 349 0
466 20250418 113500 5933740 349 349 349 349 5
467 20250418 113400 5931995 349 349 349 349 1
468 20250418 113300 5931646 348 348 348 348 150
469 20250418 113200 5879446 349 349 349 349 0
470 20250418 113100 5879446 349 349 349 349 0
471 20250418 113000 5879446 349 349 349 349 10
472 20250418 112900 5875956 349 349 349 349 0
473 20250418 112800 5875956 349 349 349 349 0
474 20250418 112700 5875956 349 349 349 349 36
475 20250418 112600 5863392 350 349 350 349 122
476 20250418 112500 5820809 350 350 350 350 0
477 20250418 112400 5820809 350 350 350 350 0
478 20250418 112300 5820809 350 350 350 350 0
479 20250418 112200 5820809 350 350 350 350 20
480 20250418 112100 5813809 350 350 350 350 100
481 20250418 112000 5778809 350 350 350 350 16
482 20250418 111900 5773209 350 350 350 350 0
483 20250418 111800 5773209 350 350 350 350 0
484 20250418 111700 5773209 350 350 350 350 0
485 20250418 111600 5773209 350 350 350 350 0
486 20250418 111500 5773209 350 350 350 350 0
487 20250418 111400 5773209 350 350 350 350 0
488 20250418 111300 5773209 350 350 350 350 3
489 20250418 111200 5772159 350 350 350 350 0
490 20250418 111100 5772159 350 350 350 350 0
491 20250418 111000 5772159 350 350 350 350 0
492 20250418 110900 5772159 350 350 350 350 0
493 20250418 110800 5772159 350 350 350 350 0
494 20250418 110700 5772159 350 350 350 350 0
495 20250418 110600 5772159 350 350 350 350 0
496 20250418 110500 5772159 350 349 350 349 2010
497 20250418 110400 5070659 350 350 350 350 0
498 20250418 110300 5070659 350 350 350 350 0
499 20250418 110200 5070659 350 350 350 350 0
500 20250418 110100 5070659 350 350 350 350 0
501 20250418 110000 5070659 350 350 350 350 0
502 20250418 105900 5070659 350 350 350 350 0
503 20250418 105800 5070659 350 350 350 350 1
504 20250418 105700 5070309 350 350 350 350 0
505 20250418 105600 5070309 350 350 350 350 0
506 20250418 105500 5070309 350 350 350 350 0
507 20250418 105400 5070309 350 350 350 350 0
508 20250418 105300 5070309 350 350 350 350 10
509 20250418 105200 5066809 350 350 350 350 0
510 20250418 105100 5066809 350 350 350 350 0
511 20250418 105000 5066809 350 350 350 350 0
512 20250418 104900 5066809 350 349 350 349 295
513 20250418 104800 4963835 349 349 349 349 0
514 20250418 104700 4963835 349 349 349 349 5
515 20250418 104600 4962090 348 348 348 348 0
516 20250418 104500 4962090 348 348 348 348 100
517 20250418 104400 4927290 348 348 348 348 3
518 20250418 104300 4926246 348 348 348 348 7
519 20250418 104200 4923810 347 347 347 347 2950
520 20250418 104100 3900160 347 347 347 347 0
521 20250418 104000 3900160 347 347 347 347 0
522 20250418 103900 3900160 347 347 347 347 5
523 20250418 103800 3898425 345 345 345 345 0
524 20250418 103700 3898425 345 345 345 345 0
525 20250418 103600 3898425 345 345 347 345 710
526 20250418 103500 3653468 346 346 347 346 205
527 20250418 103400 3582533 345 345 345 345 1101
528 20250418 103300 3202688 347 347 347 347 0
529 20250418 103200 3202688 347 347 347 347 1
530 20250418 103100 3202341 347 347 347 347 0
531 20250418 103000 3202341 347 347 347 347 0
532 20250418 102900 3202341 347 347 347 347 0
533 20250418 102800 3202341 347 346 347 346 20
534 20250418 102700 3195416 347 347 347 347 1
535 20250418 102600 3195069 346 346 346 346 0
536 20250418 102500 3195069 346 346 346 346 0
537 20250418 102400 3195069 346 346 346 346 0
538 20250418 102300 3195069 346 346 346 346 2
539 20250418 102200 3194377 346 346 346 346 0
540 20250418 102100 3194377 346 346 346 346 0
541 20250418 102000 3194377 346 346 346 346 0
542 20250418 101900 3194377 346 346 346 346 1
543 20250418 101800 3194031 344 344 344 344 0
544 20250418 101700 3194031 344 344 344 344 0
545 20250418 101600 3194031 344 346 346 344 855
546 20250418 101500 2899830 346 346 346 346 0
547 20250418 101400 2899830 346 346 346 346 10
548 20250418 101300 2896370 347 347 347 347 22
549 20250418 101200 2888736 347 347 347 347 0
550 20250418 101100 2888736 347 347 347 347 0
551 20250418 101000 2888736 347 347 347 347 2
552 20250418 100900 2888042 346 346 346 346 105
553 20250418 100800 2851712 347 347 347 347 0
554 20250418 100700 2851712 347 347 347 347 0
555 20250418 100600 2851712 347 347 347 347 0
556 20250418 100500 2851712 347 347 347 347 0
557 20250418 100400 2851712 347 347 347 347 0
558 20250418 100300 2851712 347 347 347 347 0
559 20250418 100200 2851712 347 347 347 347 1
560 20250418 100100 2851365 347 347 347 347 0
561 20250418 100000 2851365 347 347 347 347 0
562 20250418 095900 2851365 347 347 347 347 0
563 20250418 095800 2851365 347 347 347 347 0
564 20250418 095700 2851365 347 347 347 347 0
565 20250418 095600 2851365 347 347 347 347 0
566 20250418 095500 2851365 347 347 347 347 0
567 20250418 095400 2851365 347 344 347 344 3065
568 20250418 095300 1796870 348 348 348 348 0
569 20250418 095200 1796870 348 348 348 348 40
570 20250418 095100 1782950 348 348 348 348 0
571 20250418 095000 1782950 348 348 348 348 0
572 20250418 094900 1782950 348 348 348 348 0
573 20250418 094800 1782950 348 348 348 348 0
574 20250418 094700 1782950 348 348 348 348 0
575 20250418 094600 1782950 348 348 348 348 5
576 20250418 094500 1781210 348 348 348 348 67
577 20250418 094400 1757894 348 348 348 348 8
578 20250418 094300 1755110 342 348 348 342 2322
579 20250418 094200 954280 349 349 349 349 0
580 20250418 094100 954280 349 349 349 349 10
581 20250418 094000 950790 349 349 349 349 0
582 20250418 093900 950790 349 349 349 349 0
583 20250418 093800 950790 349 349 349 349 0
584 20250418 093700 950790 349 349 349 349 1
585 20250418 093600 950441 348 348 348 348 0
586 20250418 093500 950441 348 348 348 348 34
587 20250418 093400 938609 349 349 349 349 8
588 20250418 093300 935817 350 350 350 350 0
589 20250418 093200 935817 350 350 350 350 0
590 20250418 093100 935817 350 350 350 350 0
591 20250418 093000 935817 350 350 350 350 0
592 20250418 092900 935817 350 350 350 350 1
593 20250418 092800 935467 349 349 350 349 101
594 20250418 092700 900217 349 349 349 349 0
595 20250418 092600 900217 349 349 349 349 10
596 20250418 092500 896727 349 349 349 349 0
597 20250418 092400 896727 349 349 349 349 0
598 20250418 092300 896727 349 349 349 349 0
599 20250418 092200 896727 349 349 349 349 0
600 20250418 092100 896727 349 349 349 349 0
601 20250418 092000 896727 349 349 349 349 0
602 20250418 091900 896727 349 349 349 349 0
603 20250418 091800 896727 349 349 349 349 1
604 20250418 091700 896378 348 348 348 348 192
605 20250418 091600 829562 348 348 348 348 118
606 20250418 091500 788498 351 351 351 351 0
607 20250418 091400 788498 351 351 351 351 0
608 20250418 091300 788498 351 351 351 351 0
609 20250418 091200 788498 351 351 351 351 0
610 20250418 091100 788498 351 349 351 348 971
611 20250418 091000 450406 352 352 352 352 0
612 20250418 090900 450406 352 352 352 352 0
613 20250418 090800 450406 352 349 352 349 172
614 20250418 090700 390366 353 350 353 349 1090
615 20250418 090600 9646 354 354 354 354 5
616 20250418 090500 7876 350 350 350 350 0
617 20250418 090400 7876 350 350 350 350 0
618 20250418 090300 7876 350 350 350 350 1
619 20250418 090200 7526 354 354 354 354 1
620 20250418 090100 7172 355 355 355 355 0
621 20250418 090000 7172 355 359 359 355 20

8
054220/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
20250418,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,333,-15,5,-4.31,56009688,164610,489.02,359,359,333,452,244,348,340.35,0.96,0,1142,358,352,349,343,340,351,342,300,104,500,240,1,1,59953081,200,-1.88,1.14,12,0.27,-177.00,293.00,621,20240830,-46.38,317,20250325,5.05,535,-37.76,20250102,317,5.05,20250325,621,-46.38,20240830,317,5.05,20250325,0.00,Y,054220,500,299 억,,576790,N,N,0,N,00,N
20250418,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,342,-6,5,-1.72,35919418,104411,310.18,359,359,340,452,244,348,344.02,0.96,0,11877,358,352,349,343,340,351,342,300,104,500,240,1,1,59953081,205,-1.93,1.17,12,0.17,-177.00,293.00,621,20240830,-44.93,317,20250325,7.89,535,-36.07,20250102,317,7.89,20250325,621,-44.93,20240830,317,7.89,20250325,0.00,Y,054220,500,299 억,,576790,N,N,0,N,00,N
20250418,140533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,351,3,2,0.86,13487027,38801,115.27,359,359,342,452,244,348,347.59,0.96,0,1100,358,352,349,343,340,351,342,300,104,500,240,1,1,59953081,210,-1.98,1.20,12,0.06,-177.00,293.00,621,20240830,-43.48,317,20250325,10.73,535,-34.39,20250102,317,10.73,20250325,621,-43.48,20240830,317,10.73,20250325,0.00,Y,054220,500,299 억,,576790,N,N,0,N,00,N
20250418,130532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,353,5,2,1.44,8848986,25457,75.63,359,359,342,452,244,348,347.61,0.96,0,441,358,352,349,343,340,351,342,300,104,500,240,1,1,59953081,212,-1.99,1.20,12,0.04,-177.00,293.00,621,20240830,-43.16,317,20250325,11.36,535,-34.02,20250102,317,11.36,20250325,621,-43.16,20240830,317,11.36,20250325,0.00,Y,054220,500,299 억,,576790,N,N,0,N,00,N
20250418,120530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,350,2,2,0.57,6964453,20077,59.64,359,359,342,452,244,348,346.89,0.96,0,459,358,352,349,343,340,351,342,300,104,500,240,1,1,59953081,210,-1.98,1.19,12,0.03,-177.00,293.00,621,20240830,-43.64,317,20250325,10.41,535,-34.58,20250102,317,10.41,20250325,621,-43.64,20240830,317,10.41,20250325,0.00,Y,054220,500,299 억,,576790,N,N,0,N,00,N
20250418,110533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,349,1,2,0.29,5768659,16655,49.48,359,359,342,452,244,348,346.36,0.96,0,477,358,352,349,343,340,351,342,300,104,500,240,1,1,59953081,209,-1.97,1.19,12,0.03,-177.00,293.00,621,20240830,-43.80,317,20250325,10.09,535,-34.77,20250102,317,10.09,20250325,621,-43.80,20240830,317,10.09,20250325,0.00,Y,054220,500,299 억,,576790,N,N,0,N,00,N
20250418,100532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,347,-1,5,-0.29,2851712,8244,24.49,359,359,342,452,244,348,345.91,0.96,0,-475,358,352,349,343,340,351,342,300,104,500,240,1,1,59953081,208,-1.96,1.18,12,0.01,-177.00,293.00,621,20240830,-44.12,317,20250325,9.46,535,-35.14,20250102,317,9.46,20250325,621,-44.12,20240830,317,9.46,20250325,0.00,Y,054220,500,299 억,,576790,N,N,0,N,00,N
20250418,090535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,350,2,2,0.57,7876,22,0.07,359,359,350,452,244,348,358.00,0.96,0,-1,358,352,349,343,340,351,342,300,104,500,240,1,1,59953081,210,-1.98,1.19,12,0.00,-177.00,293.00,621,20240830,-43.64,317,20250325,10.41,535,-34.58,20250102,317,10.41,20250325,621,-43.64,20240830,317,10.41,20250325,0.00,Y,054220,500,299 억,,576790,N,N,0,N,00,N
20250417,160528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,348,2,2,0.58,11751005,33658,38.16,355,355,346,449,243,346,349.13,0.96,0,-1362,363,354,347,338,331,351,335,300,103,500,240,1,1,59953081,209,-1.97,1.19,12,0.06,-177.00,293.00,621,20240830,-43.96,317,20250325,9.78,535,-34.95,20250102,317,9.78,20250325,621,-43.96,20240830,317,9.78,20250325,0.00,Y,054220,500,299 억,,578152,N,N,0,N,00,N
20250417,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,350,4,2,1.16,11690718,33485,37.96,355,355,346,449,243,346,349.13,0.96,0,-1333,363,354,347,338,331,351,335,300,103,500,240,1,1,59953081,210,-1.98,1.19,12,0.06,-177.00,293.00,621,20240830,-43.64,317,20250325,10.41,535,-34.58,20250102,317,10.41,20250325,621,-43.64,20240830,317,10.41,20250325,0.00,Y,054220,500,299 억,,578152,N,N,0,N,00,N
20250417,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,351,5,2,1.45,10738526,30764,34.88,355,355,346,449,243,346,349.06,0.96,0,-1985,363,354,347,338,331,351,335,300,103,500,240,1,1,59953081,210,-1.98,1.20,12,0.05,-177.00,293.00,621,20240830,-43.48,317,20250325,10.73,535,-34.39,20250102,317,10.73,20250325,621,-43.48,20240830,317,10.73,20250325,0.00,Y,054220,500,299 억,,578152,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 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 333 -15 5 -4.31 56009688 164610 489.02 359 359 333 452 244 348 340.35 0.96 0 1142 358 352 349 343 340 351 342 300 104 500 240 1 1 59953081 200 -1.88 1.14 12 0.27 -177.00 293.00 621 20240830 -46.38 317 20250325 5.05 535 -37.76 20250102 317 5.05 20250325 621 -46.38 20240830 317 5.05 20250325 0.00 Y 054220 500 299 억 576790 N N 0 N 00 N
3 20250418 150530 57 100.00 KOSDAQ 전기·전자 N N N N N 342 -6 5 -1.72 35919418 104411 310.18 359 359 340 452 244 348 344.02 0.96 0 11877 358 352 349 343 340 351 342 300 104 500 240 1 1 59953081 205 -1.93 1.17 12 0.17 -177.00 293.00 621 20240830 -44.93 317 20250325 7.89 535 -36.07 20250102 317 7.89 20250325 621 -44.93 20240830 317 7.89 20250325 0.00 Y 054220 500 299 억 576790 N N 0 N 00 N
4 20250418 140533 57 100.00 KOSDAQ 전기·전자 N N N N N 351 3 2 0.86 13487027 38801 115.27 359 359 342 452 244 348 347.59 0.96 0 1100 358 352 349 343 340 351 342 300 104 500 240 1 1 59953081 210 -1.98 1.20 12 0.06 -177.00 293.00 621 20240830 -43.48 317 20250325 10.73 535 -34.39 20250102 317 10.73 20250325 621 -43.48 20240830 317 10.73 20250325 0.00 Y 054220 500 299 억 576790 N N 0 N 00 N
5 20250418 130532 57 100.00 KOSDAQ 전기·전자 N N N N N 353 5 2 1.44 8848986 25457 75.63 359 359 342 452 244 348 347.61 0.96 0 441 358 352 349 343 340 351 342 300 104 500 240 1 1 59953081 212 -1.99 1.20 12 0.04 -177.00 293.00 621 20240830 -43.16 317 20250325 11.36 535 -34.02 20250102 317 11.36 20250325 621 -43.16 20240830 317 11.36 20250325 0.00 Y 054220 500 299 억 576790 N N 0 N 00 N
6 20250418 120530 57 100.00 KOSDAQ 전기·전자 N N N N N 350 2 2 0.57 6964453 20077 59.64 359 359 342 452 244 348 346.89 0.96 0 459 358 352 349 343 340 351 342 300 104 500 240 1 1 59953081 210 -1.98 1.19 12 0.03 -177.00 293.00 621 20240830 -43.64 317 20250325 10.41 535 -34.58 20250102 317 10.41 20250325 621 -43.64 20240830 317 10.41 20250325 0.00 Y 054220 500 299 억 576790 N N 0 N 00 N
7 20250418 110533 57 100.00 KOSDAQ 전기·전자 N N N N N 349 1 2 0.29 5768659 16655 49.48 359 359 342 452 244 348 346.36 0.96 0 477 358 352 349 343 340 351 342 300 104 500 240 1 1 59953081 209 -1.97 1.19 12 0.03 -177.00 293.00 621 20240830 -43.80 317 20250325 10.09 535 -34.77 20250102 317 10.09 20250325 621 -43.80 20240830 317 10.09 20250325 0.00 Y 054220 500 299 억 576790 N N 0 N 00 N
8 20250418 100532 57 100.00 KOSDAQ 전기·전자 N N N N N 347 -1 5 -0.29 2851712 8244 24.49 359 359 342 452 244 348 345.91 0.96 0 -475 358 352 349 343 340 351 342 300 104 500 240 1 1 59953081 208 -1.96 1.18 12 0.01 -177.00 293.00 621 20240830 -44.12 317 20250325 9.46 535 -35.14 20250102 317 9.46 20250325 621 -44.12 20240830 317 9.46 20250325 0.00 Y 054220 500 299 억 576790 N N 0 N 00 N
9 20250418 090535 57 100.00 KOSDAQ 전기·전자 N N N N N 350 2 2 0.57 7876 22 0.07 359 359 350 452 244 348 358.00 0.96 0 -1 358 352 349 343 340 351 342 300 104 500 240 1 1 59953081 210 -1.98 1.19 12 0.00 -177.00 293.00 621 20240830 -43.64 317 20250325 10.41 535 -34.58 20250102 317 10.41 20250325 621 -43.64 20240830 317 10.41 20250325 0.00 Y 054220 500 299 억 576790 N N 0 N 00 N
10 20250417 160528 57 100.00 KOSDAQ 전기·전자 N N N N N 348 2 2 0.58 11751005 33658 38.16 355 355 346 449 243 346 349.13 0.96 0 -1362 363 354 347 338 331 351 335 300 103 500 240 1 1 59953081 209 -1.97 1.19 12 0.06 -177.00 293.00 621 20240830 -43.96 317 20250325 9.78 535 -34.95 20250102 317 9.78 20250325 621 -43.96 20240830 317 9.78 20250325 0.00 Y 054220 500 299 억 578152 N N 0 N 00 N
11 20250417 150532 57 100.00 KOSDAQ 전기·전자 N N N N N 350 4 2 1.16 11690718 33485 37.96 355 355 346 449 243 346 349.13 0.96 0 -1333 363 354 347 338 331 351 335 300 103 500 240 1 1 59953081 210 -1.98 1.19 12 0.06 -177.00 293.00 621 20240830 -43.64 317 20250325 10.41 535 -34.58 20250102 317 10.41 20250325 621 -43.64 20240830 317 10.41 20250325 0.00 Y 054220 500 299 억 578152 N N 0 N 00 N
12 20250417 140535 57 100.00 KOSDAQ 전기·전자 N N N N N 351 5 2 1.45 10738526 30764 34.88 355 355 346 449 243 346 349.06 0.96 0 -1985 363 354 347 338 331 351 335 300 103 500 240 1 1 59953081 210 -1.98 1.20 12 0.05 -177.00 293.00 621 20240830 -43.48 317 20250325 10.73 535 -34.39 20250102 317 10.73 20250325 621 -43.48 20240830 317 10.73 20250325 0.00 Y 054220 500 299 억 578152 N N 0 N 00 N

1
054220/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,59953081,0,20743766026,0.00
20250415,0,59953081,0,20983578350,0.00
20250414,0,59953081,0,19964375973,0.00
20250411,0,59953081,0,20144235216,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 59953081 0 20743766026 0.00
3 20250415 0 59953081 0 20983578350 0.00
4 20250414 0 59953081 0 19964375973 0.00
5 20250411 0 59953081 0 20144235216 0.00