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
067390/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,555,565,565,540,407809,223675955,00,0.00,N,5,-7,
20250417,562,538,565,527,478854,262861340,00,0.00,N,2,26,
20250416,536,534,550,529,405606,217341165,00,0.00,N,5,-1,
20250415,537,528,537,518,465422,245455535,00,0.00,N,2,9,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 555 565 565 540 407809 223675955 00 0.00 N 5 -7
3 20250417 562 538 565 527 478854 262861340 00 0.00 N 2 26
4 20250416 536 534 550 529 405606 217341165 00 0.00 N 5 -1
5 20250415 537 528 537 518 465422 245455535 00 0.00 N 2 9

630
067390/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,192800,222470821,555,555,555,555,4111
20250418,192700,222470821,555,555,555,555,0
20250418,192600,222470821,555,555,555,555,0
20250418,192500,222470821,555,555,555,555,0
20250418,192400,222470821,555,555,555,555,0
20250418,192300,222470821,555,555,555,555,0
20250418,192200,222470821,555,555,555,555,0
20250418,192100,222470821,555,555,555,555,0
20250418,192000,222470821,555,555,555,555,0
20250418,191900,222470821,555,555,555,555,0
20250418,191800,222470821,555,555,555,555,0
20250418,191700,222470821,555,555,555,555,0
20250418,191600,222470821,555,555,555,555,0
20250418,191500,222470821,555,555,555,555,0
20250418,191400,222470821,555,555,555,555,0
20250418,191300,222470821,555,555,555,555,0
20250418,191200,222470821,555,555,555,555,0
20250418,191100,222470821,555,555,555,555,0
20250418,191000,222470821,555,555,555,555,0
20250418,190900,222470821,555,555,555,555,0
20250418,190800,222470821,555,555,555,555,0
20250418,190700,222470821,555,555,555,555,0
20250418,190600,222470821,555,555,555,555,0
20250418,190500,222470821,555,555,555,555,0
20250418,190400,222470821,555,555,555,555,0
20250418,190300,222470821,555,555,555,555,0
20250418,190200,222470821,555,555,555,555,0
20250418,190100,222470821,555,555,555,555,0
20250418,190000,222470821,555,555,555,555,0
20250418,185900,222470821,555,555,555,555,0
20250418,185800,222470821,555,555,555,555,4111
20250418,185700,222470821,555,555,555,555,0
20250418,185600,222470821,555,555,555,555,0
20250418,185500,222470821,555,555,555,555,0
20250418,185400,222470821,555,555,555,555,0
20250418,185300,222470821,555,555,555,555,0
20250418,185200,222470821,555,555,555,555,0
20250418,185100,222470821,555,555,555,555,0
20250418,185000,222470821,555,555,555,555,0
20250418,184900,222470821,555,555,555,555,0
20250418,184800,222470821,555,555,555,555,0
20250418,184700,222470821,555,555,555,555,0
20250418,184600,222470821,555,555,555,555,0
20250418,184500,222470821,555,555,555,555,0
20250418,184400,222470821,555,555,555,555,0
20250418,184300,222470821,555,555,555,555,0
20250418,184200,222470821,555,555,555,555,0
20250418,184100,222470821,555,555,555,555,0
20250418,184000,222470821,555,555,555,555,0
20250418,183900,222470821,555,555,555,555,0
20250418,183800,222470821,555,555,555,555,0
20250418,183700,222470821,555,555,555,555,0
20250418,183600,222470821,555,555,555,555,0
20250418,183500,222470821,555,555,555,555,0
20250418,183400,222470821,555,555,555,555,0
20250418,183300,222470821,555,555,555,555,0
20250418,183200,222470821,555,555,555,555,0
20250418,183100,222470821,555,555,555,555,0
20250418,183000,222470821,555,555,555,555,0
20250418,182900,222470821,555,555,555,555,0
20250418,182800,222470821,555,555,555,555,4111
20250418,182700,222470821,555,555,555,555,0
20250418,182600,222470821,555,555,555,555,0
20250418,182500,222470821,555,555,555,555,0
20250418,182400,222470821,555,555,555,555,0
20250418,182300,222470821,555,555,555,555,0
20250418,182200,222470821,555,555,555,555,0
20250418,182100,222470821,555,555,555,555,0
20250418,182000,222470821,555,555,555,555,0
20250418,181900,222470821,555,555,555,555,0
20250418,181800,222470821,555,555,555,555,0
20250418,181700,222470821,555,555,555,555,0
20250418,181600,222470821,555,555,555,555,0
20250418,181500,222470821,555,555,555,555,0
20250418,181400,222470821,555,555,555,555,0
20250418,181300,222470821,555,555,555,555,0
20250418,181200,222470821,555,555,555,555,0
20250418,181100,222470821,555,555,555,555,0
20250418,181000,222470821,555,555,555,555,0
20250418,180900,222470821,555,555,555,555,0
20250418,180800,222470821,555,555,555,555,0
20250418,180700,222470821,555,555,555,555,0
20250418,180600,222470821,555,555,555,555,0
20250418,180500,222470821,555,555,555,555,0
20250418,180400,222470821,555,555,555,555,0
20250418,180300,222470821,555,555,555,555,0
20250418,180200,222470821,555,555,555,555,0
20250418,180100,222470821,555,555,555,555,0
20250418,180000,222470821,555,555,555,555,0
20250418,175900,222470821,555,555,555,555,0
20250418,175800,222470821,555,555,555,555,4111
20250418,175700,222470821,555,555,555,555,0
20250418,175600,222470821,555,555,555,555,0
20250418,175500,222470821,555,555,555,555,0
20250418,175400,222470821,555,555,555,555,0
20250418,175300,222470821,555,555,555,555,0
20250418,175200,222470821,555,555,555,555,0
20250418,175100,222470821,555,555,555,555,0
20250418,175000,222470821,555,555,555,555,0
20250418,174900,222470821,555,555,555,555,0
20250418,174800,222470821,555,555,555,555,0
20250418,174700,222470821,555,555,555,555,0
20250418,174600,222470821,555,555,555,555,0
20250418,174500,222470821,555,555,555,555,0
20250418,174400,222470821,555,555,555,555,0
20250418,174300,222470821,555,555,555,555,0
20250418,174200,222470821,555,555,555,555,0
20250418,174100,222470821,555,555,555,555,0
20250418,174000,222470821,555,555,555,555,0
20250418,173900,222470821,555,555,555,555,0
20250418,173800,222470821,555,555,555,555,0
20250418,173700,222470821,555,555,555,555,0
20250418,173600,222470821,555,555,555,555,0
20250418,173500,222470821,555,555,555,555,0
20250418,173400,222470821,555,555,555,555,0
20250418,173300,222470821,555,555,555,555,0
20250418,173200,222470821,555,555,555,555,0
20250418,173100,222470821,555,555,555,555,0
20250418,173000,222470821,555,555,555,555,0
20250418,172900,222470821,555,555,555,555,0
20250418,172800,222470821,555,555,555,555,4111
20250418,172700,222470821,555,555,555,555,0
20250418,172600,222470821,555,555,555,555,0
20250418,172500,222470821,555,555,555,555,0
20250418,172400,222470821,555,555,555,555,0
20250418,172300,222470821,555,555,555,555,0
20250418,172200,222470821,555,555,555,555,0
20250418,172100,222470821,555,555,555,555,0
20250418,172000,222470821,555,555,555,555,0
20250418,171900,222470821,555,555,555,555,0
20250418,171800,222470821,555,555,555,555,0
20250418,171700,222470821,555,555,555,555,0
20250418,171600,222470821,555,555,555,555,0
20250418,171500,222470821,555,555,555,555,0
20250418,171400,222470821,555,555,555,555,0
20250418,171300,222470821,555,555,555,555,0
20250418,171200,222470821,555,555,555,555,0
20250418,171100,222470821,555,555,555,555,0
20250418,171000,222470821,555,555,555,555,0
20250418,170900,222470821,555,555,555,555,0
20250418,170800,222470821,555,555,555,555,0
20250418,170700,222470821,555,555,555,555,0
20250418,170600,222470821,555,555,555,555,0
20250418,170500,222470821,555,555,555,555,0
20250418,170400,222470821,555,555,555,555,0
20250418,170300,222470821,555,555,555,555,0
20250418,170200,222470821,555,555,555,555,0
20250418,170100,222470821,555,555,555,555,0
20250418,170000,222470821,555,555,555,555,0
20250418,165900,222470821,555,555,555,555,0
20250418,165800,222470821,555,555,555,555,4111
20250418,165700,222470821,555,555,555,555,0
20250418,165600,222470821,555,555,555,555,0
20250418,165500,222470821,555,555,555,555,0
20250418,165400,222470821,555,555,555,555,0
20250418,165300,222470821,555,555,555,555,0
20250418,165200,222470821,555,555,555,555,0
20250418,165100,222470821,555,555,555,555,0
20250418,165000,222470821,555,555,555,555,0
20250418,164900,222470821,555,555,555,555,0
20250418,164800,222470821,555,555,555,555,0
20250418,164700,222470821,555,555,555,555,0
20250418,164600,222470821,555,555,555,555,0
20250418,164500,222470821,555,555,555,555,0
20250418,164400,222470821,555,555,555,555,0
20250418,164300,222470821,555,555,555,555,0
20250418,164200,222470821,555,555,555,555,0
20250418,164100,222470821,555,555,555,555,0
20250418,164000,222470821,555,555,555,555,0
20250418,163900,222470821,555,555,555,555,0
20250418,163800,222470821,555,555,555,555,0
20250418,163700,222470821,555,555,555,555,0
20250418,163600,222470821,555,555,555,555,0
20250418,163500,222470821,555,555,555,555,0
20250418,163400,222470821,555,555,555,555,0
20250418,163300,222470821,555,555,555,555,0
20250418,163200,222470821,555,555,555,555,0
20250418,163100,222470821,555,555,555,555,0
20250418,163000,222470821,555,555,555,555,0
20250418,162900,222470821,555,555,555,555,0
20250418,162800,222470821,555,555,555,555,4111
20250418,162700,222470821,555,555,555,555,0
20250418,162600,222470821,555,555,555,555,0
20250418,162500,222470821,555,555,555,555,0
20250418,162400,222470821,555,555,555,555,0
20250418,162300,222470821,555,555,555,555,0
20250418,162200,222470821,555,555,555,555,0
20250418,162100,222470821,555,555,555,555,0
20250418,162000,222470821,555,555,555,555,0
20250418,161900,222470821,555,555,555,555,0
20250418,161800,222470821,555,555,555,555,0
20250418,161700,222470821,555,555,555,555,0
20250418,161600,222470821,555,555,555,555,0
20250418,161500,222470821,555,555,555,555,0
20250418,161400,222470821,555,555,555,555,0
20250418,161300,222470821,555,555,555,555,0
20250418,161200,222470821,555,555,555,555,0
20250418,161100,222470821,555,555,555,555,0
20250418,161000,222470821,555,555,555,555,0
20250418,160900,222470821,555,555,555,555,0
20250418,160800,222470821,555,555,555,555,0
20250418,160700,222470821,555,555,555,555,0
20250418,160600,222470821,555,555,555,555,0
20250418,160500,222470821,555,555,555,555,0
20250418,160400,222470821,555,555,555,555,0
20250418,160300,222470821,555,555,555,555,0
20250418,160200,222470821,555,555,555,555,0
20250418,160100,222470821,555,555,555,555,0
20250418,160000,222470821,555,555,555,555,0
20250418,155900,222470821,555,555,555,555,0
20250418,155800,222470821,555,555,555,555,4111
20250418,155700,222470821,555,555,555,555,0
20250418,155600,222470821,555,555,555,555,0
20250418,155500,222470821,555,555,555,555,0
20250418,155400,222470821,555,555,555,555,0
20250418,155300,222470821,555,555,555,555,0
20250418,155200,222470821,555,555,555,555,0
20250418,155100,222470821,555,555,555,555,0
20250418,155000,222470821,555,555,555,555,0
20250418,154900,222470821,555,555,555,555,0
20250418,154800,222470821,555,555,555,555,0
20250418,154700,222470821,555,555,555,555,0
20250418,154600,222470821,555,555,555,555,0
20250418,154500,222470821,555,555,555,555,0
20250418,154400,222470821,555,555,555,555,0
20250418,154300,222470821,555,555,555,555,0
20250418,154200,222470821,555,555,555,555,0
20250418,154100,222470821,555,555,555,555,0
20250418,154000,222470821,555,555,555,555,0
20250418,153900,222470821,555,555,555,555,0
20250418,153800,222470821,555,555,555,555,0
20250418,153700,222470821,555,555,555,555,0
20250418,153600,222470821,555,555,555,555,0
20250418,153500,222470821,555,555,555,555,0
20250418,153400,222470821,555,555,555,555,0
20250418,153300,222470821,555,555,555,555,0
20250418,153200,222470821,555,555,555,555,0
20250418,153100,222470821,555,555,555,555,0
20250418,153000,222470821,555,555,555,555,4111
20250418,152900,220189216,552,552,552,552,0
20250418,152800,220189216,552,552,552,552,0
20250418,152700,220189216,552,552,552,552,0
20250418,152600,220189216,552,552,552,552,0
20250418,152500,220189216,552,552,552,552,0
20250418,152400,220189216,552,552,552,552,0
20250418,152300,220189216,552,552,552,552,0
20250418,152200,220189216,552,552,552,552,0
20250418,152100,220189216,552,552,552,552,0
20250418,152000,220189216,552,552,552,552,0
20250418,151900,220189216,552,552,552,552,767
20250418,151800,219765832,552,552,552,552,0
20250418,151700,219765832,552,552,552,552,4
20250418,151600,219763624,552,550,552,550,1800
20250418,151500,218771424,551,552,553,551,547
20250418,151400,218469954,552,552,552,549,6050
20250418,151300,215135436,552,551,552,551,27
20250418,151200,215120558,551,550,552,550,3779
20250418,151100,213035039,552,552,552,552,0
20250418,151000,213035039,552,552,552,552,350
20250418,150900,212841839,550,550,550,550,10
20250418,150800,212836339,552,552,552,552,0
20250418,150700,212836339,552,551,552,551,3648
20250418,150600,210825671,551,551,551,551,594
20250418,150500,210498377,549,550,550,549,1035
20250418,150400,209929627,550,550,550,550,3
20250418,150300,209927977,551,551,551,551,31
20250418,150200,209910896,550,549,550,549,2535
20250418,150100,208518181,549,549,549,549,1
20250418,150000,208517632,549,550,550,549,26
20250418,145900,208503357,549,549,550,549,109
20250418,145800,208443513,549,549,550,549,3
20250418,145700,208441865,550,550,550,550,1
20250418,145600,208441315,548,548,548,548,0
20250418,145500,208441315,548,550,550,548,300
20250418,145400,208276913,549,549,549,549,428
20250418,145300,208041941,549,549,549,549,0
20250418,145200,208041941,549,549,549,549,82
20250418,145100,207996923,550,550,550,550,1500
20250418,145000,207171923,550,549,550,549,1071
20250418,144900,206583943,549,549,549,549,1174
20250418,144800,205939417,550,550,550,550,0
20250418,144700,205939417,550,550,550,550,0
20250418,144600,205939417,550,550,550,550,1971
20250418,144500,204855367,550,548,551,548,1236
20250418,144400,204178031,549,551,551,549,2896
20250418,144300,202588123,550,550,550,550,18518
20250418,144200,192403223,550,550,550,550,0
20250418,144100,192403223,550,549,550,549,2501
20250418,144000,191030173,550,550,550,550,500
20250418,143900,190755173,550,550,550,550,123
20250418,143800,190687523,550,550,550,550,152
20250418,143700,190603923,550,550,550,550,145
20250418,143600,190524173,550,550,550,550,2321
20250418,143500,189247623,550,550,550,550,377
20250418,143400,189040273,550,550,550,550,1
20250418,143300,189039723,549,549,549,549,500
20250418,143200,188765223,550,550,550,550,0
20250418,143100,188765223,550,550,550,550,0
20250418,143000,188765223,550,550,550,550,1131
20250418,142900,188143173,550,550,550,550,0
20250418,142800,188143173,550,550,550,550,100
20250418,142700,188088173,550,550,550,550,0
20250418,142600,188088173,550,550,550,550,0
20250418,142500,188088173,550,550,550,550,500
20250418,142400,187813173,550,550,550,550,0
20250418,142300,187813173,550,550,550,550,20
20250418,142200,187802173,550,550,550,550,20
20250418,142100,187791173,550,550,550,550,50
20250418,142000,187763673,549,549,549,549,1095
20250418,141900,187162518,550,550,550,550,2
20250418,141800,187161418,549,549,549,549,0
20250418,141700,187161418,549,549,549,549,0
20250418,141600,187161418,549,549,549,549,0
20250418,141500,187161418,549,549,549,549,74
20250418,141400,187120792,549,551,552,549,3572
20250418,141300,185155581,550,550,550,550,979
20250418,141200,184617131,549,549,549,549,1305
20250418,141100,183900686,550,550,550,550,0
20250418,141000,183900686,550,550,550,550,1021
20250418,140900,183339136,550,550,550,550,0
20250418,140800,183339136,550,550,550,550,0
20250418,140700,183339136,550,551,551,550,419
20250418,140600,183108660,551,551,551,551,0
20250418,140500,183108660,551,551,551,551,11
20250418,140400,183102599,551,551,551,551,0
20250418,140300,183102599,551,551,551,551,450
20250418,140200,182854649,551,551,551,551,1550
20250418,140100,182000599,551,551,551,551,0
20250418,140000,182000599,551,551,551,551,2
20250418,135900,181999497,551,551,551,551,0
20250418,135800,181999497,551,551,551,551,12
20250418,135700,181992885,551,551,551,551,0
20250418,135600,181992885,551,551,551,551,24
20250418,135500,181979661,551,551,551,551,407
20250418,135400,181755404,551,551,551,551,5
20250418,135300,181752649,550,550,550,550,0
20250418,135200,181752649,550,550,550,550,1017
20250418,135100,181193299,550,550,550,550,0
20250418,135000,181193299,550,550,550,550,190
20250418,134900,181088799,550,550,550,550,1810
20250418,134800,180093299,552,552,552,552,1
20250418,134700,180092747,550,550,550,550,561
20250418,134600,179784197,549,550,550,549,1350
20250418,134500,179043040,550,550,550,550,0
20250418,134400,179043040,550,550,550,550,0
20250418,134300,179043040,550,552,552,550,25
20250418,134200,179029260,552,552,552,552,0
20250418,134100,179029260,552,552,552,552,0
20250418,134000,179029260,552,552,552,552,69
20250418,133900,178991172,552,552,552,552,0
20250418,133800,178991172,552,552,552,552,0
20250418,133700,178991172,552,552,552,552,2
20250418,133600,178990068,552,552,552,552,0
20250418,133500,178990068,552,549,552,549,5
20250418,133400,178987320,552,552,552,552,0
20250418,133300,178987320,552,552,552,552,1
20250418,133200,178986768,549,549,549,549,0
20250418,133100,178986768,549,549,549,549,0
20250418,133000,178986768,549,549,549,549,20
20250418,132900,178975788,549,549,549,549,99
20250418,132800,178921437,552,552,552,552,0
20250418,132700,178921437,552,552,552,549,1183
20250418,132600,178271923,552,552,552,552,0
20250418,132500,178271923,552,552,552,552,0
20250418,132400,178271923,552,552,552,552,180
20250418,132300,178172563,552,552,552,552,0
20250418,132200,178172563,552,552,552,552,0
20250418,132100,178172563,552,552,552,552,75
20250418,132000,178131163,550,552,552,550,636
20250418,131900,177780529,552,552,552,552,0
20250418,131800,177780529,552,550,552,550,31
20250418,131700,177763429,552,552,552,552,0
20250418,131600,177763429,552,552,552,552,0
20250418,131500,177763429,552,550,552,550,457
20250418,131400,177512069,550,550,550,550,0
20250418,131300,177512069,550,552,552,550,446
20250418,131200,177266744,552,552,552,552,10
20250418,131100,177261224,552,552,552,552,0
20250418,131000,177261224,552,552,552,552,26
20250418,130900,177246872,550,550,550,550,0
20250418,130800,177246872,550,551,551,550,1285
20250418,130700,176540070,552,552,552,552,0
20250418,130600,176540070,552,551,552,551,9
20250418,130500,176535103,553,553,553,553,0
20250418,130400,176535103,553,553,553,553,814
20250418,130300,176084961,552,552,552,552,170
20250418,130200,175991121,550,551,552,550,414
20250418,130100,175763177,551,551,551,551,816
20250418,130000,175313561,553,553,553,553,7
20250418,125900,175309690,551,551,551,551,0
20250418,125800,175309690,551,551,551,551,0
20250418,125700,175309690,551,551,551,551,0
20250418,125600,175309690,551,551,551,551,0
20250418,125500,175309690,551,551,551,551,1253
20250418,125400,174619287,553,553,553,553,7
20250418,125300,174615416,553,552,553,552,310
20250418,125200,174444216,552,551,552,551,191
20250418,125100,174338852,551,551,551,551,25
20250418,125000,174325077,551,551,551,551,0
20250418,124900,174325077,551,551,551,551,10
20250418,124800,174319567,551,551,551,551,41
20250418,124700,174296976,552,550,552,550,1045
20250418,124600,173722198,550,550,550,550,4008
20250418,124500,171517798,550,550,550,550,1770
20250418,124400,170544298,550,550,550,550,0
20250418,124300,170544298,550,550,550,550,0
20250418,124200,170544298,550,550,550,550,0
20250418,124100,170544298,550,550,550,550,0
20250418,124000,170544298,550,550,550,550,0
20250418,123900,170544298,550,550,550,550,0
20250418,123800,170544298,550,550,550,550,0
20250418,123700,170544298,550,550,550,550,0
20250418,123600,170544298,550,550,550,550,0
20250418,123500,170544298,550,550,550,550,789
20250418,123400,170110348,550,550,550,550,0
20250418,123300,170110348,550,550,550,550,0
20250418,123200,170110348,550,550,550,550,54
20250418,123100,170080648,550,550,550,550,9
20250418,123000,170075698,549,549,549,549,200
20250418,122900,169965898,550,550,550,550,5
20250418,122800,169963148,550,550,550,550,10
20250418,122700,169957648,550,550,550,550,475
20250418,122600,169696398,550,550,550,550,20
20250418,122500,169685398,550,550,550,550,199
20250418,122400,169575948,550,549,550,549,302
20250418,122300,169410048,550,550,550,550,0
20250418,122200,169410048,550,550,550,550,0
20250418,122100,169410048,550,549,550,549,10
20250418,122000,169404549,549,549,549,549,2187
20250418,121900,168203886,547,547,547,547,0
20250418,121800,168203886,547,547,547,547,200
20250418,121700,168094486,549,549,549,549,11
20250418,121600,168088447,549,549,549,549,0
20250418,121500,168088447,549,549,549,549,0
20250418,121400,168088447,549,549,549,549,0
20250418,121300,168088447,549,549,549,549,0
20250418,121200,168088447,549,548,549,548,57
20250418,121100,168057201,548,548,548,548,1600
20250418,121000,167180401,548,548,548,548,0
20250418,120900,167180401,548,548,548,548,2
20250418,120800,167179305,548,548,548,548,0
20250418,120700,167179305,548,548,548,548,0
20250418,120600,167179305,548,548,548,548,1
20250418,120500,167178757,548,548,548,548,10
20250418,120400,167173277,548,548,548,548,0
20250418,120300,167173277,548,547,548,547,29
20250418,120200,167157404,547,547,547,547,0
20250418,120100,167157404,547,548,548,547,225
20250418,120000,167034304,547,547,547,547,533
20250418,115900,166742753,547,547,547,547,2
20250418,115800,166741659,548,546,548,546,63
20250418,115700,166707251,549,549,549,549,2
20250418,115600,166706153,549,548,549,546,2784
20250418,115500,165180509,548,548,548,548,0
20250418,115400,165180509,548,548,548,548,529
20250418,115300,164890617,547,547,547,547,0
20250418,115200,164890617,547,546,547,546,368
20250418,115100,164689419,548,548,548,548,10
20250418,115000,164683939,548,548,548,548,0
20250418,114900,164683939,548,548,548,548,10
20250418,114800,164678459,548,548,548,548,31
20250418,114700,164661471,548,548,548,548,0
20250418,114600,164661471,548,548,548,548,0
20250418,114500,164661471,548,548,548,548,1
20250418,114400,164660923,548,548,548,548,4
20250418,114300,164658731,548,548,548,548,10
20250418,114200,164653251,548,548,548,548,2999
20250418,114100,163009799,548,548,548,548,0
20250418,114000,163009799,548,548,548,548,0
20250418,113900,163009799,548,545,548,545,501
20250418,113800,162736751,548,545,548,545,3687
20250418,113700,160717775,548,546,548,546,1765
20250418,113600,159753063,544,544,544,544,550
20250418,113500,159453863,545,544,545,544,90
20250418,113400,159404853,545,545,545,545,1431
20250418,113300,158624958,545,545,545,545,0
20250418,113200,158624958,545,545,545,545,0
20250418,113100,158624958,545,544,545,544,77
20250418,113000,158583050,544,544,544,544,0
20250418,112900,158583050,544,544,544,544,0
20250418,112800,158583050,544,545,545,544,3810
20250418,112700,156510010,545,547,547,545,3149
20250418,112600,154793703,548,547,548,547,142
20250418,112500,154715988,548,548,548,548,519
20250418,112400,154431576,548,548,548,548,89
20250418,112300,154382804,548,548,548,548,0
20250418,112200,154382804,548,548,548,548,7
20250418,112100,154378968,548,546,548,546,2176
20250418,112000,153189737,545,545,545,545,31
20250418,111900,153172842,546,546,546,546,0
20250418,111800,153172842,546,546,546,546,600
20250418,111700,152845242,544,546,546,544,3247
20250418,111600,151078674,546,546,546,546,0
20250418,111500,151078674,546,546,546,546,30
20250418,111400,151062294,544,544,544,544,0
20250418,111300,151062294,544,544,544,544,0
20250418,111200,151062294,544,544,544,544,7
20250418,111100,151058486,546,546,546,546,502
20250418,111000,150784394,546,546,546,546,50
20250418,110900,150757094,546,546,546,546,57
20250418,110800,150725972,544,545,545,544,3322
20250418,110700,148918082,546,546,546,546,1000
20250418,110600,148372082,544,544,544,544,129
20250418,110500,148301906,544,545,545,544,47
20250418,110400,148276337,546,547,547,546,17
20250418,110300,148267040,547,547,547,547,47
20250418,110200,148241331,544,544,544,544,0
20250418,110100,148241331,544,545,545,544,6768
20250418,110000,144559505,545,545,545,545,48
20250418,105900,144533345,545,545,545,545,7363
20250418,105800,140520510,545,545,545,545,0
20250418,105700,140520510,545,545,545,545,0
20250418,105600,140520510,545,545,545,545,500
20250418,105500,140248010,545,545,545,545,0
20250418,105400,140248010,545,545,545,545,0
20250418,105300,140248010,545,545,545,545,503
20250418,105200,139973875,548,548,548,548,10
20250418,105100,139968395,546,546,546,546,2937
20250418,105000,138364793,547,547,547,547,1220
20250418,104900,137697453,547,547,547,546,965
20250418,104800,137170547,547,547,547,547,5
20250418,104700,137167812,544,544,544,544,600
20250418,104600,136841412,547,547,547,547,80
20250418,104500,136797652,547,547,547,547,0
20250418,104400,136797652,547,547,547,547,1300
20250418,104300,136086552,548,548,548,548,0
20250418,104200,136086552,548,548,548,548,0
20250418,104100,136086552,548,548,548,548,10
20250418,104000,136081072,548,548,548,548,0
20250418,103900,136081072,548,548,548,548,0
20250418,103800,136081072,548,544,548,544,1711
20250418,103700,135150280,548,548,549,548,722
20250418,103600,134754215,548,548,548,548,51
20250418,103500,134726267,548,546,548,546,10001
20250418,103400,129247740,547,547,547,547,51
20250418,103300,129219843,547,544,547,544,1107
20250418,103200,128617423,544,544,544,544,9
20250418,103100,128612527,543,543,543,543,0
20250418,103000,128612527,543,545,545,543,326
20250418,102900,128435358,544,544,545,544,2245
20250418,102800,127213126,544,545,545,544,401
20250418,102700,126994961,545,545,545,545,125
20250418,102600,126926836,543,543,543,543,621
20250418,102500,126589633,545,545,545,545,125
20250418,102400,126521508,546,546,546,546,0
20250418,102300,126521508,546,546,546,546,100
20250418,102200,126466908,546,546,546,546,20
20250418,102100,126455988,546,546,546,546,0
20250418,102000,126455988,546,546,546,546,0
20250418,101900,126455988,546,546,546,546,25
20250418,101800,126442338,546,543,546,542,1254
20250418,101700,125761265,545,546,546,543,6214
20250418,101600,122382026,546,546,546,546,2
20250418,101500,122380934,546,546,546,546,215
20250418,101400,122263544,546,546,546,546,0
20250418,101300,122263544,546,543,546,543,4799
20250418,101200,119657684,542,542,542,542,0
20250418,101100,119657684,542,546,546,542,892
20250418,101000,119174212,546,543,546,543,1024
20250418,100900,118615993,543,544,546,543,4927
20250418,100800,115938487,545,547,547,545,5
20250418,100700,115935754,547,547,547,547,2
20250418,100600,115934660,547,547,547,547,303
20250418,100500,115768919,547,547,547,547,0
20250418,100400,115768919,547,545,547,545,26
20250418,100300,115754699,547,547,547,545,80
20250418,100200,115710941,543,544,544,543,2282
20250418,100100,114470033,544,545,545,544,1233
20250418,100000,113799017,545,545,548,544,4607
20250418,095900,111288899,545,545,545,545,596
20250418,095800,110964079,544,544,544,544,1000
20250418,095700,110420079,543,543,543,543,11
20250418,095600,110414106,543,543,543,543,29
20250418,095500,110398359,543,543,543,543,481
20250418,095400,110137176,543,543,543,543,170
20250418,095300,110044866,543,543,543,543,26
20250418,095200,110030748,540,540,540,540,3000
20250418,095100,108410748,540,540,540,540,0
20250418,095000,108410748,540,541,541,540,1433
20250418,094900,107636918,540,542,542,540,4850
20250418,094800,105014749,542,542,545,541,1202
20250418,094700,104360356,541,545,545,541,347
20250418,094600,104172539,545,542,545,540,8717
20250418,094500,99450572,542,543,543,542,159
20250418,094400,99364262,543,541,543,540,10578
20250418,094300,93651584,543,546,546,541,9186
20250418,094200,88670524,547,545,548,543,2220
20250418,094100,87461671,543,545,545,543,1644
20250418,094000,86568929,543,545,545,543,2032
20250418,093900,85465489,544,544,544,542,3590
20250418,093800,83514165,544,547,547,543,18652
20250418,093700,73352671,548,548,549,548,5026
20250418,093600,70597423,547,548,549,547,7751
20250418,093500,66353172,549,549,549,549,2010
20250418,093400,65249682,552,551,553,551,110
20250418,093300,65189054,551,551,551,551,5
20250418,093200,65186299,549,550,551,549,455
20250418,093100,64936496,551,550,551,549,2178
20250418,093000,63740424,553,550,553,549,25067
20250418,092900,49966161,553,551,553,550,3584
20250418,092800,47993925,553,553,553,553,0
20250418,092700,47993925,553,553,553,553,0
20250418,092600,47993925,553,552,553,551,443
20250418,092500,47749543,553,553,553,553,0
20250418,092400,47749543,553,553,553,553,0
20250418,092300,47749543,553,551,553,549,4489
20250418,092200,45282381,555,555,555,555,25
20250418,092100,45268506,555,555,555,555,0
20250418,092000,45268506,555,554,555,554,25
20250418,091900,45254645,550,551,555,550,2294
20250418,091800,43992465,551,555,556,551,7000
20250418,091700,40116765,556,553,556,553,5127
20250418,091600,37281459,556,556,556,556,140
20250418,091500,37203619,556,554,556,554,1028
20250418,091400,36633108,554,554,554,554,2
20250418,091300,36632000,553,555,555,551,96
20250418,091200,36579082,551,552,556,551,3324
20250418,091100,34744930,551,558,558,551,751
20250418,091000,34331066,553,551,553,551,6364
20250418,090900,30812448,558,555,558,555,110
20250418,090800,30751098,558,550,558,550,6
20250418,090700,30747758,548,550,550,547,11750
20250418,090600,24304444,551,553,553,551,3230
20250418,090500,22523679,553,553,553,553,4028
20250418,090400,20296195,552,553,553,552,3823
20250418,090300,18184799,560,552,560,552,1444
20250418,090200,17382174,552,555,561,552,7960
20250418,090100,12965389,555,560,560,555,2884
20250418,090000,11363946,561,565,565,561,20196
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 192800 222470821 555 555 555 555 4111
3 20250418 192700 222470821 555 555 555 555 0
4 20250418 192600 222470821 555 555 555 555 0
5 20250418 192500 222470821 555 555 555 555 0
6 20250418 192400 222470821 555 555 555 555 0
7 20250418 192300 222470821 555 555 555 555 0
8 20250418 192200 222470821 555 555 555 555 0
9 20250418 192100 222470821 555 555 555 555 0
10 20250418 192000 222470821 555 555 555 555 0
11 20250418 191900 222470821 555 555 555 555 0
12 20250418 191800 222470821 555 555 555 555 0
13 20250418 191700 222470821 555 555 555 555 0
14 20250418 191600 222470821 555 555 555 555 0
15 20250418 191500 222470821 555 555 555 555 0
16 20250418 191400 222470821 555 555 555 555 0
17 20250418 191300 222470821 555 555 555 555 0
18 20250418 191200 222470821 555 555 555 555 0
19 20250418 191100 222470821 555 555 555 555 0
20 20250418 191000 222470821 555 555 555 555 0
21 20250418 190900 222470821 555 555 555 555 0
22 20250418 190800 222470821 555 555 555 555 0
23 20250418 190700 222470821 555 555 555 555 0
24 20250418 190600 222470821 555 555 555 555 0
25 20250418 190500 222470821 555 555 555 555 0
26 20250418 190400 222470821 555 555 555 555 0
27 20250418 190300 222470821 555 555 555 555 0
28 20250418 190200 222470821 555 555 555 555 0
29 20250418 190100 222470821 555 555 555 555 0
30 20250418 190000 222470821 555 555 555 555 0
31 20250418 185900 222470821 555 555 555 555 0
32 20250418 185800 222470821 555 555 555 555 4111
33 20250418 185700 222470821 555 555 555 555 0
34 20250418 185600 222470821 555 555 555 555 0
35 20250418 185500 222470821 555 555 555 555 0
36 20250418 185400 222470821 555 555 555 555 0
37 20250418 185300 222470821 555 555 555 555 0
38 20250418 185200 222470821 555 555 555 555 0
39 20250418 185100 222470821 555 555 555 555 0
40 20250418 185000 222470821 555 555 555 555 0
41 20250418 184900 222470821 555 555 555 555 0
42 20250418 184800 222470821 555 555 555 555 0
43 20250418 184700 222470821 555 555 555 555 0
44 20250418 184600 222470821 555 555 555 555 0
45 20250418 184500 222470821 555 555 555 555 0
46 20250418 184400 222470821 555 555 555 555 0
47 20250418 184300 222470821 555 555 555 555 0
48 20250418 184200 222470821 555 555 555 555 0
49 20250418 184100 222470821 555 555 555 555 0
50 20250418 184000 222470821 555 555 555 555 0
51 20250418 183900 222470821 555 555 555 555 0
52 20250418 183800 222470821 555 555 555 555 0
53 20250418 183700 222470821 555 555 555 555 0
54 20250418 183600 222470821 555 555 555 555 0
55 20250418 183500 222470821 555 555 555 555 0
56 20250418 183400 222470821 555 555 555 555 0
57 20250418 183300 222470821 555 555 555 555 0
58 20250418 183200 222470821 555 555 555 555 0
59 20250418 183100 222470821 555 555 555 555 0
60 20250418 183000 222470821 555 555 555 555 0
61 20250418 182900 222470821 555 555 555 555 0
62 20250418 182800 222470821 555 555 555 555 4111
63 20250418 182700 222470821 555 555 555 555 0
64 20250418 182600 222470821 555 555 555 555 0
65 20250418 182500 222470821 555 555 555 555 0
66 20250418 182400 222470821 555 555 555 555 0
67 20250418 182300 222470821 555 555 555 555 0
68 20250418 182200 222470821 555 555 555 555 0
69 20250418 182100 222470821 555 555 555 555 0
70 20250418 182000 222470821 555 555 555 555 0
71 20250418 181900 222470821 555 555 555 555 0
72 20250418 181800 222470821 555 555 555 555 0
73 20250418 181700 222470821 555 555 555 555 0
74 20250418 181600 222470821 555 555 555 555 0
75 20250418 181500 222470821 555 555 555 555 0
76 20250418 181400 222470821 555 555 555 555 0
77 20250418 181300 222470821 555 555 555 555 0
78 20250418 181200 222470821 555 555 555 555 0
79 20250418 181100 222470821 555 555 555 555 0
80 20250418 181000 222470821 555 555 555 555 0
81 20250418 180900 222470821 555 555 555 555 0
82 20250418 180800 222470821 555 555 555 555 0
83 20250418 180700 222470821 555 555 555 555 0
84 20250418 180600 222470821 555 555 555 555 0
85 20250418 180500 222470821 555 555 555 555 0
86 20250418 180400 222470821 555 555 555 555 0
87 20250418 180300 222470821 555 555 555 555 0
88 20250418 180200 222470821 555 555 555 555 0
89 20250418 180100 222470821 555 555 555 555 0
90 20250418 180000 222470821 555 555 555 555 0
91 20250418 175900 222470821 555 555 555 555 0
92 20250418 175800 222470821 555 555 555 555 4111
93 20250418 175700 222470821 555 555 555 555 0
94 20250418 175600 222470821 555 555 555 555 0
95 20250418 175500 222470821 555 555 555 555 0
96 20250418 175400 222470821 555 555 555 555 0
97 20250418 175300 222470821 555 555 555 555 0
98 20250418 175200 222470821 555 555 555 555 0
99 20250418 175100 222470821 555 555 555 555 0
100 20250418 175000 222470821 555 555 555 555 0
101 20250418 174900 222470821 555 555 555 555 0
102 20250418 174800 222470821 555 555 555 555 0
103 20250418 174700 222470821 555 555 555 555 0
104 20250418 174600 222470821 555 555 555 555 0
105 20250418 174500 222470821 555 555 555 555 0
106 20250418 174400 222470821 555 555 555 555 0
107 20250418 174300 222470821 555 555 555 555 0
108 20250418 174200 222470821 555 555 555 555 0
109 20250418 174100 222470821 555 555 555 555 0
110 20250418 174000 222470821 555 555 555 555 0
111 20250418 173900 222470821 555 555 555 555 0
112 20250418 173800 222470821 555 555 555 555 0
113 20250418 173700 222470821 555 555 555 555 0
114 20250418 173600 222470821 555 555 555 555 0
115 20250418 173500 222470821 555 555 555 555 0
116 20250418 173400 222470821 555 555 555 555 0
117 20250418 173300 222470821 555 555 555 555 0
118 20250418 173200 222470821 555 555 555 555 0
119 20250418 173100 222470821 555 555 555 555 0
120 20250418 173000 222470821 555 555 555 555 0
121 20250418 172900 222470821 555 555 555 555 0
122 20250418 172800 222470821 555 555 555 555 4111
123 20250418 172700 222470821 555 555 555 555 0
124 20250418 172600 222470821 555 555 555 555 0
125 20250418 172500 222470821 555 555 555 555 0
126 20250418 172400 222470821 555 555 555 555 0
127 20250418 172300 222470821 555 555 555 555 0
128 20250418 172200 222470821 555 555 555 555 0
129 20250418 172100 222470821 555 555 555 555 0
130 20250418 172000 222470821 555 555 555 555 0
131 20250418 171900 222470821 555 555 555 555 0
132 20250418 171800 222470821 555 555 555 555 0
133 20250418 171700 222470821 555 555 555 555 0
134 20250418 171600 222470821 555 555 555 555 0
135 20250418 171500 222470821 555 555 555 555 0
136 20250418 171400 222470821 555 555 555 555 0
137 20250418 171300 222470821 555 555 555 555 0
138 20250418 171200 222470821 555 555 555 555 0
139 20250418 171100 222470821 555 555 555 555 0
140 20250418 171000 222470821 555 555 555 555 0
141 20250418 170900 222470821 555 555 555 555 0
142 20250418 170800 222470821 555 555 555 555 0
143 20250418 170700 222470821 555 555 555 555 0
144 20250418 170600 222470821 555 555 555 555 0
145 20250418 170500 222470821 555 555 555 555 0
146 20250418 170400 222470821 555 555 555 555 0
147 20250418 170300 222470821 555 555 555 555 0
148 20250418 170200 222470821 555 555 555 555 0
149 20250418 170100 222470821 555 555 555 555 0
150 20250418 170000 222470821 555 555 555 555 0
151 20250418 165900 222470821 555 555 555 555 0
152 20250418 165800 222470821 555 555 555 555 4111
153 20250418 165700 222470821 555 555 555 555 0
154 20250418 165600 222470821 555 555 555 555 0
155 20250418 165500 222470821 555 555 555 555 0
156 20250418 165400 222470821 555 555 555 555 0
157 20250418 165300 222470821 555 555 555 555 0
158 20250418 165200 222470821 555 555 555 555 0
159 20250418 165100 222470821 555 555 555 555 0
160 20250418 165000 222470821 555 555 555 555 0
161 20250418 164900 222470821 555 555 555 555 0
162 20250418 164800 222470821 555 555 555 555 0
163 20250418 164700 222470821 555 555 555 555 0
164 20250418 164600 222470821 555 555 555 555 0
165 20250418 164500 222470821 555 555 555 555 0
166 20250418 164400 222470821 555 555 555 555 0
167 20250418 164300 222470821 555 555 555 555 0
168 20250418 164200 222470821 555 555 555 555 0
169 20250418 164100 222470821 555 555 555 555 0
170 20250418 164000 222470821 555 555 555 555 0
171 20250418 163900 222470821 555 555 555 555 0
172 20250418 163800 222470821 555 555 555 555 0
173 20250418 163700 222470821 555 555 555 555 0
174 20250418 163600 222470821 555 555 555 555 0
175 20250418 163500 222470821 555 555 555 555 0
176 20250418 163400 222470821 555 555 555 555 0
177 20250418 163300 222470821 555 555 555 555 0
178 20250418 163200 222470821 555 555 555 555 0
179 20250418 163100 222470821 555 555 555 555 0
180 20250418 163000 222470821 555 555 555 555 0
181 20250418 162900 222470821 555 555 555 555 0
182 20250418 162800 222470821 555 555 555 555 4111
183 20250418 162700 222470821 555 555 555 555 0
184 20250418 162600 222470821 555 555 555 555 0
185 20250418 162500 222470821 555 555 555 555 0
186 20250418 162400 222470821 555 555 555 555 0
187 20250418 162300 222470821 555 555 555 555 0
188 20250418 162200 222470821 555 555 555 555 0
189 20250418 162100 222470821 555 555 555 555 0
190 20250418 162000 222470821 555 555 555 555 0
191 20250418 161900 222470821 555 555 555 555 0
192 20250418 161800 222470821 555 555 555 555 0
193 20250418 161700 222470821 555 555 555 555 0
194 20250418 161600 222470821 555 555 555 555 0
195 20250418 161500 222470821 555 555 555 555 0
196 20250418 161400 222470821 555 555 555 555 0
197 20250418 161300 222470821 555 555 555 555 0
198 20250418 161200 222470821 555 555 555 555 0
199 20250418 161100 222470821 555 555 555 555 0
200 20250418 161000 222470821 555 555 555 555 0
201 20250418 160900 222470821 555 555 555 555 0
202 20250418 160800 222470821 555 555 555 555 0
203 20250418 160700 222470821 555 555 555 555 0
204 20250418 160600 222470821 555 555 555 555 0
205 20250418 160500 222470821 555 555 555 555 0
206 20250418 160400 222470821 555 555 555 555 0
207 20250418 160300 222470821 555 555 555 555 0
208 20250418 160200 222470821 555 555 555 555 0
209 20250418 160100 222470821 555 555 555 555 0
210 20250418 160000 222470821 555 555 555 555 0
211 20250418 155900 222470821 555 555 555 555 0
212 20250418 155800 222470821 555 555 555 555 4111
213 20250418 155700 222470821 555 555 555 555 0
214 20250418 155600 222470821 555 555 555 555 0
215 20250418 155500 222470821 555 555 555 555 0
216 20250418 155400 222470821 555 555 555 555 0
217 20250418 155300 222470821 555 555 555 555 0
218 20250418 155200 222470821 555 555 555 555 0
219 20250418 155100 222470821 555 555 555 555 0
220 20250418 155000 222470821 555 555 555 555 0
221 20250418 154900 222470821 555 555 555 555 0
222 20250418 154800 222470821 555 555 555 555 0
223 20250418 154700 222470821 555 555 555 555 0
224 20250418 154600 222470821 555 555 555 555 0
225 20250418 154500 222470821 555 555 555 555 0
226 20250418 154400 222470821 555 555 555 555 0
227 20250418 154300 222470821 555 555 555 555 0
228 20250418 154200 222470821 555 555 555 555 0
229 20250418 154100 222470821 555 555 555 555 0
230 20250418 154000 222470821 555 555 555 555 0
231 20250418 153900 222470821 555 555 555 555 0
232 20250418 153800 222470821 555 555 555 555 0
233 20250418 153700 222470821 555 555 555 555 0
234 20250418 153600 222470821 555 555 555 555 0
235 20250418 153500 222470821 555 555 555 555 0
236 20250418 153400 222470821 555 555 555 555 0
237 20250418 153300 222470821 555 555 555 555 0
238 20250418 153200 222470821 555 555 555 555 0
239 20250418 153100 222470821 555 555 555 555 0
240 20250418 153000 222470821 555 555 555 555 4111
241 20250418 152900 220189216 552 552 552 552 0
242 20250418 152800 220189216 552 552 552 552 0
243 20250418 152700 220189216 552 552 552 552 0
244 20250418 152600 220189216 552 552 552 552 0
245 20250418 152500 220189216 552 552 552 552 0
246 20250418 152400 220189216 552 552 552 552 0
247 20250418 152300 220189216 552 552 552 552 0
248 20250418 152200 220189216 552 552 552 552 0
249 20250418 152100 220189216 552 552 552 552 0
250 20250418 152000 220189216 552 552 552 552 0
251 20250418 151900 220189216 552 552 552 552 767
252 20250418 151800 219765832 552 552 552 552 0
253 20250418 151700 219765832 552 552 552 552 4
254 20250418 151600 219763624 552 550 552 550 1800
255 20250418 151500 218771424 551 552 553 551 547
256 20250418 151400 218469954 552 552 552 549 6050
257 20250418 151300 215135436 552 551 552 551 27
258 20250418 151200 215120558 551 550 552 550 3779
259 20250418 151100 213035039 552 552 552 552 0
260 20250418 151000 213035039 552 552 552 552 350
261 20250418 150900 212841839 550 550 550 550 10
262 20250418 150800 212836339 552 552 552 552 0
263 20250418 150700 212836339 552 551 552 551 3648
264 20250418 150600 210825671 551 551 551 551 594
265 20250418 150500 210498377 549 550 550 549 1035
266 20250418 150400 209929627 550 550 550 550 3
267 20250418 150300 209927977 551 551 551 551 31
268 20250418 150200 209910896 550 549 550 549 2535
269 20250418 150100 208518181 549 549 549 549 1
270 20250418 150000 208517632 549 550 550 549 26
271 20250418 145900 208503357 549 549 550 549 109
272 20250418 145800 208443513 549 549 550 549 3
273 20250418 145700 208441865 550 550 550 550 1
274 20250418 145600 208441315 548 548 548 548 0
275 20250418 145500 208441315 548 550 550 548 300
276 20250418 145400 208276913 549 549 549 549 428
277 20250418 145300 208041941 549 549 549 549 0
278 20250418 145200 208041941 549 549 549 549 82
279 20250418 145100 207996923 550 550 550 550 1500
280 20250418 145000 207171923 550 549 550 549 1071
281 20250418 144900 206583943 549 549 549 549 1174
282 20250418 144800 205939417 550 550 550 550 0
283 20250418 144700 205939417 550 550 550 550 0
284 20250418 144600 205939417 550 550 550 550 1971
285 20250418 144500 204855367 550 548 551 548 1236
286 20250418 144400 204178031 549 551 551 549 2896
287 20250418 144300 202588123 550 550 550 550 18518
288 20250418 144200 192403223 550 550 550 550 0
289 20250418 144100 192403223 550 549 550 549 2501
290 20250418 144000 191030173 550 550 550 550 500
291 20250418 143900 190755173 550 550 550 550 123
292 20250418 143800 190687523 550 550 550 550 152
293 20250418 143700 190603923 550 550 550 550 145
294 20250418 143600 190524173 550 550 550 550 2321
295 20250418 143500 189247623 550 550 550 550 377
296 20250418 143400 189040273 550 550 550 550 1
297 20250418 143300 189039723 549 549 549 549 500
298 20250418 143200 188765223 550 550 550 550 0
299 20250418 143100 188765223 550 550 550 550 0
300 20250418 143000 188765223 550 550 550 550 1131
301 20250418 142900 188143173 550 550 550 550 0
302 20250418 142800 188143173 550 550 550 550 100
303 20250418 142700 188088173 550 550 550 550 0
304 20250418 142600 188088173 550 550 550 550 0
305 20250418 142500 188088173 550 550 550 550 500
306 20250418 142400 187813173 550 550 550 550 0
307 20250418 142300 187813173 550 550 550 550 20
308 20250418 142200 187802173 550 550 550 550 20
309 20250418 142100 187791173 550 550 550 550 50
310 20250418 142000 187763673 549 549 549 549 1095
311 20250418 141900 187162518 550 550 550 550 2
312 20250418 141800 187161418 549 549 549 549 0
313 20250418 141700 187161418 549 549 549 549 0
314 20250418 141600 187161418 549 549 549 549 0
315 20250418 141500 187161418 549 549 549 549 74
316 20250418 141400 187120792 549 551 552 549 3572
317 20250418 141300 185155581 550 550 550 550 979
318 20250418 141200 184617131 549 549 549 549 1305
319 20250418 141100 183900686 550 550 550 550 0
320 20250418 141000 183900686 550 550 550 550 1021
321 20250418 140900 183339136 550 550 550 550 0
322 20250418 140800 183339136 550 550 550 550 0
323 20250418 140700 183339136 550 551 551 550 419
324 20250418 140600 183108660 551 551 551 551 0
325 20250418 140500 183108660 551 551 551 551 11
326 20250418 140400 183102599 551 551 551 551 0
327 20250418 140300 183102599 551 551 551 551 450
328 20250418 140200 182854649 551 551 551 551 1550
329 20250418 140100 182000599 551 551 551 551 0
330 20250418 140000 182000599 551 551 551 551 2
331 20250418 135900 181999497 551 551 551 551 0
332 20250418 135800 181999497 551 551 551 551 12
333 20250418 135700 181992885 551 551 551 551 0
334 20250418 135600 181992885 551 551 551 551 24
335 20250418 135500 181979661 551 551 551 551 407
336 20250418 135400 181755404 551 551 551 551 5
337 20250418 135300 181752649 550 550 550 550 0
338 20250418 135200 181752649 550 550 550 550 1017
339 20250418 135100 181193299 550 550 550 550 0
340 20250418 135000 181193299 550 550 550 550 190
341 20250418 134900 181088799 550 550 550 550 1810
342 20250418 134800 180093299 552 552 552 552 1
343 20250418 134700 180092747 550 550 550 550 561
344 20250418 134600 179784197 549 550 550 549 1350
345 20250418 134500 179043040 550 550 550 550 0
346 20250418 134400 179043040 550 550 550 550 0
347 20250418 134300 179043040 550 552 552 550 25
348 20250418 134200 179029260 552 552 552 552 0
349 20250418 134100 179029260 552 552 552 552 0
350 20250418 134000 179029260 552 552 552 552 69
351 20250418 133900 178991172 552 552 552 552 0
352 20250418 133800 178991172 552 552 552 552 0
353 20250418 133700 178991172 552 552 552 552 2
354 20250418 133600 178990068 552 552 552 552 0
355 20250418 133500 178990068 552 549 552 549 5
356 20250418 133400 178987320 552 552 552 552 0
357 20250418 133300 178987320 552 552 552 552 1
358 20250418 133200 178986768 549 549 549 549 0
359 20250418 133100 178986768 549 549 549 549 0
360 20250418 133000 178986768 549 549 549 549 20
361 20250418 132900 178975788 549 549 549 549 99
362 20250418 132800 178921437 552 552 552 552 0
363 20250418 132700 178921437 552 552 552 549 1183
364 20250418 132600 178271923 552 552 552 552 0
365 20250418 132500 178271923 552 552 552 552 0
366 20250418 132400 178271923 552 552 552 552 180
367 20250418 132300 178172563 552 552 552 552 0
368 20250418 132200 178172563 552 552 552 552 0
369 20250418 132100 178172563 552 552 552 552 75
370 20250418 132000 178131163 550 552 552 550 636
371 20250418 131900 177780529 552 552 552 552 0
372 20250418 131800 177780529 552 550 552 550 31
373 20250418 131700 177763429 552 552 552 552 0
374 20250418 131600 177763429 552 552 552 552 0
375 20250418 131500 177763429 552 550 552 550 457
376 20250418 131400 177512069 550 550 550 550 0
377 20250418 131300 177512069 550 552 552 550 446
378 20250418 131200 177266744 552 552 552 552 10
379 20250418 131100 177261224 552 552 552 552 0
380 20250418 131000 177261224 552 552 552 552 26
381 20250418 130900 177246872 550 550 550 550 0
382 20250418 130800 177246872 550 551 551 550 1285
383 20250418 130700 176540070 552 552 552 552 0
384 20250418 130600 176540070 552 551 552 551 9
385 20250418 130500 176535103 553 553 553 553 0
386 20250418 130400 176535103 553 553 553 553 814
387 20250418 130300 176084961 552 552 552 552 170
388 20250418 130200 175991121 550 551 552 550 414
389 20250418 130100 175763177 551 551 551 551 816
390 20250418 130000 175313561 553 553 553 553 7
391 20250418 125900 175309690 551 551 551 551 0
392 20250418 125800 175309690 551 551 551 551 0
393 20250418 125700 175309690 551 551 551 551 0
394 20250418 125600 175309690 551 551 551 551 0
395 20250418 125500 175309690 551 551 551 551 1253
396 20250418 125400 174619287 553 553 553 553 7
397 20250418 125300 174615416 553 552 553 552 310
398 20250418 125200 174444216 552 551 552 551 191
399 20250418 125100 174338852 551 551 551 551 25
400 20250418 125000 174325077 551 551 551 551 0
401 20250418 124900 174325077 551 551 551 551 10
402 20250418 124800 174319567 551 551 551 551 41
403 20250418 124700 174296976 552 550 552 550 1045
404 20250418 124600 173722198 550 550 550 550 4008
405 20250418 124500 171517798 550 550 550 550 1770
406 20250418 124400 170544298 550 550 550 550 0
407 20250418 124300 170544298 550 550 550 550 0
408 20250418 124200 170544298 550 550 550 550 0
409 20250418 124100 170544298 550 550 550 550 0
410 20250418 124000 170544298 550 550 550 550 0
411 20250418 123900 170544298 550 550 550 550 0
412 20250418 123800 170544298 550 550 550 550 0
413 20250418 123700 170544298 550 550 550 550 0
414 20250418 123600 170544298 550 550 550 550 0
415 20250418 123500 170544298 550 550 550 550 789
416 20250418 123400 170110348 550 550 550 550 0
417 20250418 123300 170110348 550 550 550 550 0
418 20250418 123200 170110348 550 550 550 550 54
419 20250418 123100 170080648 550 550 550 550 9
420 20250418 123000 170075698 549 549 549 549 200
421 20250418 122900 169965898 550 550 550 550 5
422 20250418 122800 169963148 550 550 550 550 10
423 20250418 122700 169957648 550 550 550 550 475
424 20250418 122600 169696398 550 550 550 550 20
425 20250418 122500 169685398 550 550 550 550 199
426 20250418 122400 169575948 550 549 550 549 302
427 20250418 122300 169410048 550 550 550 550 0
428 20250418 122200 169410048 550 550 550 550 0
429 20250418 122100 169410048 550 549 550 549 10
430 20250418 122000 169404549 549 549 549 549 2187
431 20250418 121900 168203886 547 547 547 547 0
432 20250418 121800 168203886 547 547 547 547 200
433 20250418 121700 168094486 549 549 549 549 11
434 20250418 121600 168088447 549 549 549 549 0
435 20250418 121500 168088447 549 549 549 549 0
436 20250418 121400 168088447 549 549 549 549 0
437 20250418 121300 168088447 549 549 549 549 0
438 20250418 121200 168088447 549 548 549 548 57
439 20250418 121100 168057201 548 548 548 548 1600
440 20250418 121000 167180401 548 548 548 548 0
441 20250418 120900 167180401 548 548 548 548 2
442 20250418 120800 167179305 548 548 548 548 0
443 20250418 120700 167179305 548 548 548 548 0
444 20250418 120600 167179305 548 548 548 548 1
445 20250418 120500 167178757 548 548 548 548 10
446 20250418 120400 167173277 548 548 548 548 0
447 20250418 120300 167173277 548 547 548 547 29
448 20250418 120200 167157404 547 547 547 547 0
449 20250418 120100 167157404 547 548 548 547 225
450 20250418 120000 167034304 547 547 547 547 533
451 20250418 115900 166742753 547 547 547 547 2
452 20250418 115800 166741659 548 546 548 546 63
453 20250418 115700 166707251 549 549 549 549 2
454 20250418 115600 166706153 549 548 549 546 2784
455 20250418 115500 165180509 548 548 548 548 0
456 20250418 115400 165180509 548 548 548 548 529
457 20250418 115300 164890617 547 547 547 547 0
458 20250418 115200 164890617 547 546 547 546 368
459 20250418 115100 164689419 548 548 548 548 10
460 20250418 115000 164683939 548 548 548 548 0
461 20250418 114900 164683939 548 548 548 548 10
462 20250418 114800 164678459 548 548 548 548 31
463 20250418 114700 164661471 548 548 548 548 0
464 20250418 114600 164661471 548 548 548 548 0
465 20250418 114500 164661471 548 548 548 548 1
466 20250418 114400 164660923 548 548 548 548 4
467 20250418 114300 164658731 548 548 548 548 10
468 20250418 114200 164653251 548 548 548 548 2999
469 20250418 114100 163009799 548 548 548 548 0
470 20250418 114000 163009799 548 548 548 548 0
471 20250418 113900 163009799 548 545 548 545 501
472 20250418 113800 162736751 548 545 548 545 3687
473 20250418 113700 160717775 548 546 548 546 1765
474 20250418 113600 159753063 544 544 544 544 550
475 20250418 113500 159453863 545 544 545 544 90
476 20250418 113400 159404853 545 545 545 545 1431
477 20250418 113300 158624958 545 545 545 545 0
478 20250418 113200 158624958 545 545 545 545 0
479 20250418 113100 158624958 545 544 545 544 77
480 20250418 113000 158583050 544 544 544 544 0
481 20250418 112900 158583050 544 544 544 544 0
482 20250418 112800 158583050 544 545 545 544 3810
483 20250418 112700 156510010 545 547 547 545 3149
484 20250418 112600 154793703 548 547 548 547 142
485 20250418 112500 154715988 548 548 548 548 519
486 20250418 112400 154431576 548 548 548 548 89
487 20250418 112300 154382804 548 548 548 548 0
488 20250418 112200 154382804 548 548 548 548 7
489 20250418 112100 154378968 548 546 548 546 2176
490 20250418 112000 153189737 545 545 545 545 31
491 20250418 111900 153172842 546 546 546 546 0
492 20250418 111800 153172842 546 546 546 546 600
493 20250418 111700 152845242 544 546 546 544 3247
494 20250418 111600 151078674 546 546 546 546 0
495 20250418 111500 151078674 546 546 546 546 30
496 20250418 111400 151062294 544 544 544 544 0
497 20250418 111300 151062294 544 544 544 544 0
498 20250418 111200 151062294 544 544 544 544 7
499 20250418 111100 151058486 546 546 546 546 502
500 20250418 111000 150784394 546 546 546 546 50
501 20250418 110900 150757094 546 546 546 546 57
502 20250418 110800 150725972 544 545 545 544 3322
503 20250418 110700 148918082 546 546 546 546 1000
504 20250418 110600 148372082 544 544 544 544 129
505 20250418 110500 148301906 544 545 545 544 47
506 20250418 110400 148276337 546 547 547 546 17
507 20250418 110300 148267040 547 547 547 547 47
508 20250418 110200 148241331 544 544 544 544 0
509 20250418 110100 148241331 544 545 545 544 6768
510 20250418 110000 144559505 545 545 545 545 48
511 20250418 105900 144533345 545 545 545 545 7363
512 20250418 105800 140520510 545 545 545 545 0
513 20250418 105700 140520510 545 545 545 545 0
514 20250418 105600 140520510 545 545 545 545 500
515 20250418 105500 140248010 545 545 545 545 0
516 20250418 105400 140248010 545 545 545 545 0
517 20250418 105300 140248010 545 545 545 545 503
518 20250418 105200 139973875 548 548 548 548 10
519 20250418 105100 139968395 546 546 546 546 2937
520 20250418 105000 138364793 547 547 547 547 1220
521 20250418 104900 137697453 547 547 547 546 965
522 20250418 104800 137170547 547 547 547 547 5
523 20250418 104700 137167812 544 544 544 544 600
524 20250418 104600 136841412 547 547 547 547 80
525 20250418 104500 136797652 547 547 547 547 0
526 20250418 104400 136797652 547 547 547 547 1300
527 20250418 104300 136086552 548 548 548 548 0
528 20250418 104200 136086552 548 548 548 548 0
529 20250418 104100 136086552 548 548 548 548 10
530 20250418 104000 136081072 548 548 548 548 0
531 20250418 103900 136081072 548 548 548 548 0
532 20250418 103800 136081072 548 544 548 544 1711
533 20250418 103700 135150280 548 548 549 548 722
534 20250418 103600 134754215 548 548 548 548 51
535 20250418 103500 134726267 548 546 548 546 10001
536 20250418 103400 129247740 547 547 547 547 51
537 20250418 103300 129219843 547 544 547 544 1107
538 20250418 103200 128617423 544 544 544 544 9
539 20250418 103100 128612527 543 543 543 543 0
540 20250418 103000 128612527 543 545 545 543 326
541 20250418 102900 128435358 544 544 545 544 2245
542 20250418 102800 127213126 544 545 545 544 401
543 20250418 102700 126994961 545 545 545 545 125
544 20250418 102600 126926836 543 543 543 543 621
545 20250418 102500 126589633 545 545 545 545 125
546 20250418 102400 126521508 546 546 546 546 0
547 20250418 102300 126521508 546 546 546 546 100
548 20250418 102200 126466908 546 546 546 546 20
549 20250418 102100 126455988 546 546 546 546 0
550 20250418 102000 126455988 546 546 546 546 0
551 20250418 101900 126455988 546 546 546 546 25
552 20250418 101800 126442338 546 543 546 542 1254
553 20250418 101700 125761265 545 546 546 543 6214
554 20250418 101600 122382026 546 546 546 546 2
555 20250418 101500 122380934 546 546 546 546 215
556 20250418 101400 122263544 546 546 546 546 0
557 20250418 101300 122263544 546 543 546 543 4799
558 20250418 101200 119657684 542 542 542 542 0
559 20250418 101100 119657684 542 546 546 542 892
560 20250418 101000 119174212 546 543 546 543 1024
561 20250418 100900 118615993 543 544 546 543 4927
562 20250418 100800 115938487 545 547 547 545 5
563 20250418 100700 115935754 547 547 547 547 2
564 20250418 100600 115934660 547 547 547 547 303
565 20250418 100500 115768919 547 547 547 547 0
566 20250418 100400 115768919 547 545 547 545 26
567 20250418 100300 115754699 547 547 547 545 80
568 20250418 100200 115710941 543 544 544 543 2282
569 20250418 100100 114470033 544 545 545 544 1233
570 20250418 100000 113799017 545 545 548 544 4607
571 20250418 095900 111288899 545 545 545 545 596
572 20250418 095800 110964079 544 544 544 544 1000
573 20250418 095700 110420079 543 543 543 543 11
574 20250418 095600 110414106 543 543 543 543 29
575 20250418 095500 110398359 543 543 543 543 481
576 20250418 095400 110137176 543 543 543 543 170
577 20250418 095300 110044866 543 543 543 543 26
578 20250418 095200 110030748 540 540 540 540 3000
579 20250418 095100 108410748 540 540 540 540 0
580 20250418 095000 108410748 540 541 541 540 1433
581 20250418 094900 107636918 540 542 542 540 4850
582 20250418 094800 105014749 542 542 545 541 1202
583 20250418 094700 104360356 541 545 545 541 347
584 20250418 094600 104172539 545 542 545 540 8717
585 20250418 094500 99450572 542 543 543 542 159
586 20250418 094400 99364262 543 541 543 540 10578
587 20250418 094300 93651584 543 546 546 541 9186
588 20250418 094200 88670524 547 545 548 543 2220
589 20250418 094100 87461671 543 545 545 543 1644
590 20250418 094000 86568929 543 545 545 543 2032
591 20250418 093900 85465489 544 544 544 542 3590
592 20250418 093800 83514165 544 547 547 543 18652
593 20250418 093700 73352671 548 548 549 548 5026
594 20250418 093600 70597423 547 548 549 547 7751
595 20250418 093500 66353172 549 549 549 549 2010
596 20250418 093400 65249682 552 551 553 551 110
597 20250418 093300 65189054 551 551 551 551 5
598 20250418 093200 65186299 549 550 551 549 455
599 20250418 093100 64936496 551 550 551 549 2178
600 20250418 093000 63740424 553 550 553 549 25067
601 20250418 092900 49966161 553 551 553 550 3584
602 20250418 092800 47993925 553 553 553 553 0
603 20250418 092700 47993925 553 553 553 553 0
604 20250418 092600 47993925 553 552 553 551 443
605 20250418 092500 47749543 553 553 553 553 0
606 20250418 092400 47749543 553 553 553 553 0
607 20250418 092300 47749543 553 551 553 549 4489
608 20250418 092200 45282381 555 555 555 555 25
609 20250418 092100 45268506 555 555 555 555 0
610 20250418 092000 45268506 555 554 555 554 25
611 20250418 091900 45254645 550 551 555 550 2294
612 20250418 091800 43992465 551 555 556 551 7000
613 20250418 091700 40116765 556 553 556 553 5127
614 20250418 091600 37281459 556 556 556 556 140
615 20250418 091500 37203619 556 554 556 554 1028
616 20250418 091400 36633108 554 554 554 554 2
617 20250418 091300 36632000 553 555 555 551 96
618 20250418 091200 36579082 551 552 556 551 3324
619 20250418 091100 34744930 551 558 558 551 751
620 20250418 091000 34331066 553 551 553 551 6364
621 20250418 090900 30812448 558 555 558 555 110
622 20250418 090800 30751098 558 550 558 550 6
623 20250418 090700 30747758 548 550 550 547 11750
624 20250418 090600 24304444 551 553 553 551 3230
625 20250418 090500 22523679 553 553 553 553 4028
626 20250418 090400 20296195 552 553 553 552 3823
627 20250418 090300 18184799 560 552 560 552 1444
628 20250418 090200 17382174 552 555 561 552 7960
629 20250418 090100 12965389 555 560 560 555 2884
630 20250418 090000 11363946 561 565 565 561 20196

8
067390/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
20250418,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,555,-7,5,-1.25,222594586,405850,84.75,565,565,540,730,394,562,548.46,1.14,0,-141497,589,575,551,537,513,582,544,1978,168,500,370,1,1,395157579,2193,-8.81,0.67,12,0.10,-63.00,825.00,1650,20240409,-66.36,467,20241209,18.84,896,-38.06,20250224,493,12.58,20250411,1307,-57.54,20240419,467,18.84,20241209,0.00,Y,067390,500,1978 억,,4486776,N,N,167,N,00,N
20250418,150606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,551,-11,5,-1.96,210508295,383958,80.18,565,565,540,730,394,562,548.26,1.14,0,-133371,589,575,551,537,513,582,544,1978,168,500,370,1,1,395157579,2177,-8.75,0.67,12,0.10,-63.00,825.00,1650,20240409,-66.61,467,20241209,17.99,896,-38.50,20250224,493,11.76,20250411,1307,-57.84,20240419,467,17.99,20241209,0.00,Y,067390,500,1978 억,,4486776,N,N,0,N,00,N
20250418,140610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,551,-11,5,-1.96,183108660,334112,69.77,565,565,540,730,394,562,548.05,1.14,0,-122170,589,575,551,537,513,582,544,1978,168,500,370,1,1,395157579,2177,-8.75,0.67,12,0.08,-63.00,825.00,1650,20240409,-66.61,467,20241209,17.99,896,-38.50,20250224,493,11.76,20250411,1307,-57.84,20240419,467,17.99,20241209,0.00,Y,067390,500,1978 억,,4486776,N,N,0,N,00,N
20250418,130608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,553,-9,5,-1.60,176535103,322163,67.28,565,565,540,730,394,562,547.97,1.14,0,-118301,589,575,551,537,513,582,544,1978,168,500,370,1,1,395157579,2185,-8.78,0.67,12,0.08,-63.00,825.00,1650,20240409,-66.48,467,20241209,18.42,896,-38.28,20250224,493,12.17,20250411,1307,-57.69,20240419,467,18.42,20241209,0.00,Y,067390,500,1978 억,,4486776,N,N,0,N,00,N
20250418,120606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,548,-14,5,-2.49,167179305,305152,63.73,565,565,540,730,394,562,547.86,1.14,0,-113984,589,575,551,537,513,582,544,1978,168,500,370,1,1,395157579,2165,-8.70,0.66,12,0.08,-63.00,825.00,1650,20240409,-66.79,467,20241209,17.34,896,-38.84,20250224,493,11.16,20250411,1307,-58.07,20240419,467,17.34,20241209,0.00,Y,067390,500,1978 억,,4486776,N,N,0,N,00,N
20250418,110609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,544,-18,5,-3.20,148301906,270573,56.50,565,565,540,730,394,562,548.10,1.14,0,-107208,589,575,551,537,513,582,544,1978,168,500,370,1,1,395157579,2150,-8.63,0.66,12,0.07,-63.00,825.00,1650,20240409,-67.03,467,20241209,16.49,896,-39.29,20250224,493,10.34,20250411,1307,-58.38,20240419,467,16.49,20241209,0.00,Y,067390,500,1978 억,,4486776,N,N,0,N,00,N
20250418,100609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,547,-15,5,-2.67,115768919,210876,44.04,565,565,540,730,394,562,548.99,1.14,0,-94708,589,575,551,537,513,582,544,1978,168,500,370,1,1,395157579,2162,-8.68,0.66,12,0.05,-63.00,825.00,1650,20240409,-66.85,467,20241209,17.13,896,-38.95,20250224,493,10.95,20250411,1307,-58.15,20240419,467,17.13,20241209,0.00,Y,067390,500,1978 억,,4486776,N,N,0,N,00,N
20250418,090612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,553,-9,5,-1.60,22523679,40335,8.42,565,565,552,730,394,562,558.42,1.14,0,-20378,589,575,551,537,513,582,544,1978,168,500,370,1,1,395157579,2185,-8.78,0.67,12,0.01,-63.00,825.00,1650,20240409,-66.48,467,20241209,18.42,896,-38.28,20250224,493,12.17,20250411,1307,-57.69,20240419,467,18.42,20241209,0.00,Y,067390,500,1978 억,,4486776,N,N,0,N,00,N
20250417,160604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,562,26,2,4.85,262149262,477584,117.75,538,565,527,696,376,536,548.90,1.11,0,113996,559,547,538,526,517,553,532,1978,160,500,350,1,1,395157579,2221,-8.92,0.68,12,0.12,-63.00,825.00,1650,20240409,-65.94,467,20241209,20.34,896,-37.28,20250224,493,14.00,20250411,1307,-57.00,20240419,467,20.34,20241209,0.00,Y,067390,500,1978 억,,4372780,N,N,0,N,00,N
20250417,150609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,564,28,2,5.22,220327659,403006,99.36,538,565,527,696,376,536,546.71,1.11,0,75452,559,547,538,526,517,553,532,1978,160,500,350,1,1,395157579,2229,-8.95,0.68,12,0.10,-63.00,825.00,1650,20240409,-65.82,467,20241209,20.77,896,-37.05,20250224,493,14.40,20250411,1307,-56.85,20240419,467,20.77,20241209,0.00,Y,067390,500,1978 억,,4372780,N,N,0,N,00,N
20250417,140612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,557,21,2,3.92,160680412,296656,73.14,538,559,527,696,376,536,541.64,1.11,0,53064,559,547,538,526,517,553,532,1978,160,500,350,1,1,395157579,2201,-8.84,0.68,12,0.08,-63.00,825.00,1650,20240409,-66.24,467,20241209,19.27,896,-37.83,20250224,493,12.98,20250411,1307,-57.38,20240419,467,19.27,20241209,0.00,Y,067390,500,1978 억,,4372780,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 160600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 555 -7 5 -1.25 222594586 405850 84.75 565 565 540 730 394 562 548.46 1.14 0 -141497 589 575 551 537 513 582 544 1978 168 500 370 1 1 395157579 2193 -8.81 0.67 12 0.10 -63.00 825.00 1650 20240409 -66.36 467 20241209 18.84 896 -38.06 20250224 493 12.58 20250411 1307 -57.54 20240419 467 18.84 20241209 0.00 Y 067390 500 1978 억 4486776 N N 167 N 00 N
3 20250418 150606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 551 -11 5 -1.96 210508295 383958 80.18 565 565 540 730 394 562 548.26 1.14 0 -133371 589 575 551 537 513 582 544 1978 168 500 370 1 1 395157579 2177 -8.75 0.67 12 0.10 -63.00 825.00 1650 20240409 -66.61 467 20241209 17.99 896 -38.50 20250224 493 11.76 20250411 1307 -57.84 20240419 467 17.99 20241209 0.00 Y 067390 500 1978 억 4486776 N N 0 N 00 N
4 20250418 140610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 551 -11 5 -1.96 183108660 334112 69.77 565 565 540 730 394 562 548.05 1.14 0 -122170 589 575 551 537 513 582 544 1978 168 500 370 1 1 395157579 2177 -8.75 0.67 12 0.08 -63.00 825.00 1650 20240409 -66.61 467 20241209 17.99 896 -38.50 20250224 493 11.76 20250411 1307 -57.84 20240419 467 17.99 20241209 0.00 Y 067390 500 1978 억 4486776 N N 0 N 00 N
5 20250418 130608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 553 -9 5 -1.60 176535103 322163 67.28 565 565 540 730 394 562 547.97 1.14 0 -118301 589 575 551 537 513 582 544 1978 168 500 370 1 1 395157579 2185 -8.78 0.67 12 0.08 -63.00 825.00 1650 20240409 -66.48 467 20241209 18.42 896 -38.28 20250224 493 12.17 20250411 1307 -57.69 20240419 467 18.42 20241209 0.00 Y 067390 500 1978 억 4486776 N N 0 N 00 N
6 20250418 120606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 548 -14 5 -2.49 167179305 305152 63.73 565 565 540 730 394 562 547.86 1.14 0 -113984 589 575 551 537 513 582 544 1978 168 500 370 1 1 395157579 2165 -8.70 0.66 12 0.08 -63.00 825.00 1650 20240409 -66.79 467 20241209 17.34 896 -38.84 20250224 493 11.16 20250411 1307 -58.07 20240419 467 17.34 20241209 0.00 Y 067390 500 1978 억 4486776 N N 0 N 00 N
7 20250418 110609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 544 -18 5 -3.20 148301906 270573 56.50 565 565 540 730 394 562 548.10 1.14 0 -107208 589 575 551 537 513 582 544 1978 168 500 370 1 1 395157579 2150 -8.63 0.66 12 0.07 -63.00 825.00 1650 20240409 -67.03 467 20241209 16.49 896 -39.29 20250224 493 10.34 20250411 1307 -58.38 20240419 467 16.49 20241209 0.00 Y 067390 500 1978 억 4486776 N N 0 N 00 N
8 20250418 100609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 547 -15 5 -2.67 115768919 210876 44.04 565 565 540 730 394 562 548.99 1.14 0 -94708 589 575 551 537 513 582 544 1978 168 500 370 1 1 395157579 2162 -8.68 0.66 12 0.05 -63.00 825.00 1650 20240409 -66.85 467 20241209 17.13 896 -38.95 20250224 493 10.95 20250411 1307 -58.15 20240419 467 17.13 20241209 0.00 Y 067390 500 1978 억 4486776 N N 0 N 00 N
9 20250418 090612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 553 -9 5 -1.60 22523679 40335 8.42 565 565 552 730 394 562 558.42 1.14 0 -20378 589 575 551 537 513 582 544 1978 168 500 370 1 1 395157579 2185 -8.78 0.67 12 0.01 -63.00 825.00 1650 20240409 -66.48 467 20241209 18.42 896 -38.28 20250224 493 12.17 20250411 1307 -57.69 20240419 467 18.42 20241209 0.00 Y 067390 500 1978 억 4486776 N N 0 N 00 N
10 20250417 160604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 562 26 2 4.85 262149262 477584 117.75 538 565 527 696 376 536 548.90 1.11 0 113996 559 547 538 526 517 553 532 1978 160 500 350 1 1 395157579 2221 -8.92 0.68 12 0.12 -63.00 825.00 1650 20240409 -65.94 467 20241209 20.34 896 -37.28 20250224 493 14.00 20250411 1307 -57.00 20240419 467 20.34 20241209 0.00 Y 067390 500 1978 억 4372780 N N 0 N 00 N
11 20250417 150609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 564 28 2 5.22 220327659 403006 99.36 538 565 527 696 376 536 546.71 1.11 0 75452 559 547 538 526 517 553 532 1978 160 500 350 1 1 395157579 2229 -8.95 0.68 12 0.10 -63.00 825.00 1650 20240409 -65.82 467 20241209 20.77 896 -37.05 20250224 493 14.40 20250411 1307 -56.85 20240419 467 20.77 20241209 0.00 Y 067390 500 1978 억 4372780 N N 0 N 00 N
12 20250417 140612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 557 21 2 3.92 160680412 296656 73.14 538 559 527 696 376 536 541.64 1.11 0 53064 559 547 538 526 517 553 532 1978 160 500 350 1 1 395157579 2201 -8.84 0.68 12 0.08 -63.00 825.00 1650 20240409 -66.24 467 20241209 19.27 896 -37.83 20250224 493 12.98 20250411 1307 -57.38 20240419 467 19.27 20241209 0.00 Y 067390 500 1978 억 4372780 N N 0 N 00 N

1
067390/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,395157579,0,211804462344,0.00
20250415,0,395157579,0,212199619923,0.00
20250414,0,395157579,0,208643201712,0.00
20250411,0,395157579,0,209828674449,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 395157579 0 211804462344 0.00
3 20250415 0 395157579 0 212199619923 0.00
4 20250414 0 395157579 0 208643201712 0.00
5 20250411 0 395157579 0 209828674449 0.00