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

3
151910/day/candle-day-250.csv
View File

@@ -1,5 +1,6 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250417,640,640,640,640,0,0,00,0.00,Y,3,0,
20250418,640,640,640,640,0,0,00,0.00,Y,3,0,
20250417,640,640,640,640,0,0,00,0.00,Y,0,0,
20250416,640,640,640,640,0,0,00,0.00,Y,0,0,
20250415,640,640,640,640,0,0,00,0.00,Y,0,0,
20250414,640,640,640,640,0,0,00,0.00,Y,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250417 20250418 640 640 640 640 0 0 00 0.00 Y 3 0
3 20250417 640 640 640 640 0 0 00 0.00 Y 0 0
4 20250416 640 640 640 640 0 0 00 0.00 Y 0 0
5 20250415 640 640 640 640 0 0 00 0.00 Y 0 0
6 20250414 640 640 640 640 0 0 00 0.00 Y 0 0

670
151910/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200800,0,640,640,640,640,0
20250418,200700,0,640,640,640,640,0
20250418,200600,0,640,640,640,640,0
20250418,200500,0,640,640,640,640,0
20250418,200400,0,640,640,640,640,0
20250418,200300,0,640,640,640,640,0
20250418,200200,0,640,640,640,640,0
20250418,200100,0,640,640,640,640,0
20250418,200000,0,640,640,640,640,0
20250418,195900,0,640,640,640,640,0
20250418,195800,0,640,640,640,640,0
20250418,195700,0,640,640,640,640,0
20250418,195600,0,640,640,640,640,0
20250418,195500,0,640,640,640,640,0
20250418,195400,0,640,640,640,640,0
20250418,195300,0,640,640,640,640,0
20250418,195200,0,640,640,640,640,0
20250418,195100,0,640,640,640,640,0
20250418,195000,0,640,640,640,640,0
20250418,194900,0,640,640,640,640,0
20250418,194800,0,640,640,640,640,0
20250418,194700,0,640,640,640,640,0
20250418,194600,0,640,640,640,640,0
20250418,194500,0,640,640,640,640,0
20250418,194400,0,640,640,640,640,0
20250418,194300,0,640,640,640,640,0
20250418,194200,0,640,640,640,640,0
20250418,194100,0,640,640,640,640,0
20250418,194000,0,640,640,640,640,0
20250418,193900,0,640,640,640,640,0
20250418,193800,0,640,640,640,640,0
20250418,193700,0,640,640,640,640,0
20250418,193600,0,640,640,640,640,0
20250418,193500,0,640,640,640,640,0
20250418,193400,0,640,640,640,640,0
20250418,193300,0,640,640,640,640,0
20250418,193200,0,640,640,640,640,0
20250418,193100,0,640,640,640,640,0
20250418,193000,0,640,640,640,640,0
20250418,192900,0,640,640,640,640,0
20250418,192800,0,640,640,640,640,0
20250418,192700,0,640,640,640,640,0
20250418,192600,0,640,640,640,640,0
20250418,192500,0,640,640,640,640,0
20250418,192400,0,640,640,640,640,0
20250418,192300,0,640,640,640,640,0
20250418,192200,0,640,640,640,640,0
20250418,192100,0,640,640,640,640,0
20250418,192000,0,640,640,640,640,0
20250418,191900,0,640,640,640,640,0
20250418,191800,0,640,640,640,640,0
20250418,191700,0,640,640,640,640,0
20250418,191600,0,640,640,640,640,0
20250418,191500,0,640,640,640,640,0
20250418,191400,0,640,640,640,640,0
20250418,191300,0,640,640,640,640,0
20250418,191200,0,640,640,640,640,0
20250418,191100,0,640,640,640,640,0
20250418,191000,0,640,640,640,640,0
20250418,190900,0,640,640,640,640,0
20250418,190800,0,640,640,640,640,0
20250418,190700,0,640,640,640,640,0
20250418,190600,0,640,640,640,640,0
20250418,190500,0,640,640,640,640,0
20250418,190400,0,640,640,640,640,0
20250418,190300,0,640,640,640,640,0
20250418,190200,0,640,640,640,640,0
20250418,190100,0,640,640,640,640,0
20250418,190000,0,640,640,640,640,0
20250418,185900,0,640,640,640,640,0
20250418,185800,0,640,640,640,640,0
20250418,185700,0,640,640,640,640,0
20250418,185600,0,640,640,640,640,0
20250418,185500,0,640,640,640,640,0
20250418,185400,0,640,640,640,640,0
20250418,185300,0,640,640,640,640,0
20250418,185200,0,640,640,640,640,0
20250418,185100,0,640,640,640,640,0
20250418,185000,0,640,640,640,640,0
20250418,184900,0,640,640,640,640,0
20250418,184800,0,640,640,640,640,0
20250418,184700,0,640,640,640,640,0
20250418,184600,0,640,640,640,640,0
20250418,184500,0,640,640,640,640,0
20250418,184400,0,640,640,640,640,0
20250418,184300,0,640,640,640,640,0
20250418,184200,0,640,640,640,640,0
20250418,184100,0,640,640,640,640,0
20250418,184000,0,640,640,640,640,0
20250418,183900,0,640,640,640,640,0
20250418,183800,0,640,640,640,640,0
20250418,183700,0,640,640,640,640,0
20250418,183600,0,640,640,640,640,0
20250418,183500,0,640,640,640,640,0
20250418,183400,0,640,640,640,640,0
20250418,183300,0,640,640,640,640,0
20250418,183200,0,640,640,640,640,0
20250418,183100,0,640,640,640,640,0
20250418,183000,0,640,640,640,640,0
20250418,182900,0,640,640,640,640,0
20250418,182800,0,640,640,640,640,0
20250418,182700,0,640,640,640,640,0
20250418,182600,0,640,640,640,640,0
20250418,182500,0,640,640,640,640,0
20250418,182400,0,640,640,640,640,0
20250418,182300,0,640,640,640,640,0
20250418,182200,0,640,640,640,640,0
20250418,182100,0,640,640,640,640,0
20250418,182000,0,640,640,640,640,0
20250418,181900,0,640,640,640,640,0
20250418,181800,0,640,640,640,640,0
20250418,181700,0,640,640,640,640,0
20250418,181600,0,640,640,640,640,0
20250418,181500,0,640,640,640,640,0
20250418,181400,0,640,640,640,640,0
20250418,181300,0,640,640,640,640,0
20250418,181200,0,640,640,640,640,0
20250418,181100,0,640,640,640,640,0
20250418,181000,0,640,640,640,640,0
20250418,180900,0,640,640,640,640,0
20250418,180800,0,640,640,640,640,0
20250418,180700,0,640,640,640,640,0
20250418,180600,0,640,640,640,640,0
20250418,180500,0,640,640,640,640,0
20250418,180400,0,640,640,640,640,0
20250418,180300,0,640,640,640,640,0
20250418,180200,0,640,640,640,640,0
20250418,180100,0,640,640,640,640,0
20250418,180000,0,640,640,640,640,0
20250418,175900,0,640,640,640,640,0
20250418,175800,0,640,640,640,640,0
20250418,175700,0,640,640,640,640,0
20250418,175600,0,640,640,640,640,0
20250418,175500,0,640,640,640,640,0
20250418,175400,0,640,640,640,640,0
20250418,175300,0,640,640,640,640,0
20250418,175200,0,640,640,640,640,0
20250418,175100,0,640,640,640,640,0
20250418,175000,0,640,640,640,640,0
20250418,174900,0,640,640,640,640,0
20250418,174800,0,640,640,640,640,0
20250418,174700,0,640,640,640,640,0
20250418,174600,0,640,640,640,640,0
20250418,174500,0,640,640,640,640,0
20250418,174400,0,640,640,640,640,0
20250418,174300,0,640,640,640,640,0
20250418,174200,0,640,640,640,640,0
20250418,174100,0,640,640,640,640,0
20250418,174000,0,640,640,640,640,0
20250418,173900,0,640,640,640,640,0
20250418,173800,0,640,640,640,640,0
20250418,173700,0,640,640,640,640,0
20250418,173600,0,640,640,640,640,0
20250418,173500,0,640,640,640,640,0
20250418,173400,0,640,640,640,640,0
20250418,173300,0,640,640,640,640,0
20250418,173200,0,640,640,640,640,0
20250418,173100,0,640,640,640,640,0
20250418,173000,0,640,640,640,640,0
20250418,172900,0,640,640,640,640,0
20250418,172800,0,640,640,640,640,0
20250418,172700,0,640,640,640,640,0
20250418,172600,0,640,640,640,640,0
20250418,172500,0,640,640,640,640,0
20250418,172400,0,640,640,640,640,0
20250418,172300,0,640,640,640,640,0
20250418,172200,0,640,640,640,640,0
20250418,172100,0,640,640,640,640,0
20250418,172000,0,640,640,640,640,0
20250418,171900,0,640,640,640,640,0
20250418,171800,0,640,640,640,640,0
20250418,171700,0,640,640,640,640,0
20250418,171600,0,640,640,640,640,0
20250418,171500,0,640,640,640,640,0
20250418,171400,0,640,640,640,640,0
20250418,171300,0,640,640,640,640,0
20250418,171200,0,640,640,640,640,0
20250418,171100,0,640,640,640,640,0
20250418,171000,0,640,640,640,640,0
20250418,170900,0,640,640,640,640,0
20250418,170800,0,640,640,640,640,0
20250418,170700,0,640,640,640,640,0
20250418,170600,0,640,640,640,640,0
20250418,170500,0,640,640,640,640,0
20250418,170400,0,640,640,640,640,0
20250418,170300,0,640,640,640,640,0
20250418,170200,0,640,640,640,640,0
20250418,170100,0,640,640,640,640,0
20250418,170000,0,640,640,640,640,0
20250418,165900,0,640,640,640,640,0
20250418,165800,0,640,640,640,640,0
20250418,165700,0,640,640,640,640,0
20250418,165600,0,640,640,640,640,0
20250418,165500,0,640,640,640,640,0
20250418,165400,0,640,640,640,640,0
20250418,165300,0,640,640,640,640,0
20250418,165200,0,640,640,640,640,0
20250418,165100,0,640,640,640,640,0
20250418,165000,0,640,640,640,640,0
20250418,164900,0,640,640,640,640,0
20250418,164800,0,640,640,640,640,0
20250418,164700,0,640,640,640,640,0
20250418,164600,0,640,640,640,640,0
20250418,164500,0,640,640,640,640,0
20250418,164400,0,640,640,640,640,0
20250418,164300,0,640,640,640,640,0
20250418,164200,0,640,640,640,640,0
20250418,164100,0,640,640,640,640,0
20250418,164000,0,640,640,640,640,0
20250418,163900,0,640,640,640,640,0
20250418,163800,0,640,640,640,640,0
20250418,163700,0,640,640,640,640,0
20250418,163600,0,640,640,640,640,0
20250418,163500,0,640,640,640,640,0
20250418,163400,0,640,640,640,640,0
20250418,163300,0,640,640,640,640,0
20250418,163200,0,640,640,640,640,0
20250418,163100,0,640,640,640,640,0
20250418,163000,0,640,640,640,640,0
20250418,162900,0,640,640,640,640,0
20250418,162800,0,640,640,640,640,0
20250418,162700,0,640,640,640,640,0
20250418,162600,0,640,640,640,640,0
20250418,162500,0,640,640,640,640,0
20250418,162400,0,640,640,640,640,0
20250418,162300,0,640,640,640,640,0
20250418,162200,0,640,640,640,640,0
20250418,162100,0,640,640,640,640,0
20250418,162000,0,640,640,640,640,0
20250418,161900,0,640,640,640,640,0
20250418,161800,0,640,640,640,640,0
20250418,161700,0,640,640,640,640,0
20250418,161600,0,640,640,640,640,0
20250418,161500,0,640,640,640,640,0
20250418,161400,0,640,640,640,640,0
20250418,161300,0,640,640,640,640,0
20250418,161200,0,640,640,640,640,0
20250418,161100,0,640,640,640,640,0
20250418,161000,0,640,640,640,640,0
20250418,160900,0,640,640,640,640,0
20250418,160800,0,640,640,640,640,0
20250418,160700,0,640,640,640,640,0
20250418,160600,0,640,640,640,640,0
20250418,160500,0,640,640,640,640,0
20250418,160400,0,640,640,640,640,0
20250418,160300,0,640,640,640,640,0
20250418,160200,0,640,640,640,640,0
20250418,160100,0,640,640,640,640,0
20250418,160000,0,640,640,640,640,0
20250418,155900,0,640,640,640,640,0
20250418,155800,0,640,640,640,640,0
20250418,155700,0,640,640,640,640,0
20250418,155600,0,640,640,640,640,0
20250418,155500,0,640,640,640,640,0
20250418,155400,0,640,640,640,640,0
20250418,155300,0,640,640,640,640,0
20250418,155200,0,640,640,640,640,0
20250418,155100,0,640,640,640,640,0
20250418,155000,0,640,640,640,640,0
20250418,154900,0,640,640,640,640,0
20250418,154800,0,640,640,640,640,0
20250418,154700,0,640,640,640,640,0
20250418,154600,0,640,640,640,640,0
20250418,154500,0,640,640,640,640,0
20250418,154400,0,640,640,640,640,0
20250418,154300,0,640,640,640,640,0
20250418,154200,0,640,640,640,640,0
20250418,154100,0,640,640,640,640,0
20250418,154000,0,640,640,640,640,0
20250418,153900,0,640,640,640,640,0
20250418,153800,0,640,640,640,640,0
20250418,153700,0,640,640,640,640,0
20250418,153600,0,640,640,640,640,0
20250418,153500,0,640,640,640,640,0
20250418,153400,0,640,640,640,640,0
20250418,153300,0,640,640,640,640,0
20250418,153200,0,640,640,640,640,0
20250418,153100,0,640,640,640,640,0
20250418,153000,0,640,640,640,640,0
20250418,152900,0,640,640,640,640,0
20250418,152800,0,640,640,640,640,0
20250418,152700,0,640,640,640,640,0
20250418,152600,0,640,640,640,640,0
20250418,152500,0,640,640,640,640,0
20250418,152400,0,640,640,640,640,0
20250418,152300,0,640,640,640,640,0
20250418,152200,0,640,640,640,640,0
20250418,152100,0,640,640,640,640,0
20250418,152000,0,640,640,640,640,0
20250418,151900,0,640,640,640,640,0
20250418,151800,0,640,640,640,640,0
20250418,151700,0,640,640,640,640,0
20250418,151600,0,640,640,640,640,0
20250418,151500,0,640,640,640,640,0
20250418,151400,0,640,640,640,640,0
20250418,151300,0,640,640,640,640,0
20250418,151200,0,640,640,640,640,0
20250418,151100,0,640,640,640,640,0
20250418,151000,0,640,640,640,640,0
20250418,150900,0,640,640,640,640,0
20250418,150800,0,640,640,640,640,0
20250418,150700,0,640,640,640,640,0
20250418,150600,0,640,640,640,640,0
20250418,150500,0,640,640,640,640,0
20250418,150400,0,640,640,640,640,0
20250418,150300,0,640,640,640,640,0
20250418,150200,0,640,640,640,640,0
20250418,150100,0,640,640,640,640,0
20250418,150000,0,640,640,640,640,0
20250418,145900,0,640,640,640,640,0
20250418,145800,0,640,640,640,640,0
20250418,145700,0,640,640,640,640,0
20250418,145600,0,640,640,640,640,0
20250418,145500,0,640,640,640,640,0
20250418,145400,0,640,640,640,640,0
20250418,145300,0,640,640,640,640,0
20250418,145200,0,640,640,640,640,0
20250418,145100,0,640,640,640,640,0
20250418,145000,0,640,640,640,640,0
20250418,144900,0,640,640,640,640,0
20250418,144800,0,640,640,640,640,0
20250418,144700,0,640,640,640,640,0
20250418,144600,0,640,640,640,640,0
20250418,144500,0,640,640,640,640,0
20250418,144400,0,640,640,640,640,0
20250418,144300,0,640,640,640,640,0
20250418,144200,0,640,640,640,640,0
20250418,144100,0,640,640,640,640,0
20250418,144000,0,640,640,640,640,0
20250418,143900,0,640,640,640,640,0
20250418,143800,0,640,640,640,640,0
20250418,143700,0,640,640,640,640,0
20250418,143600,0,640,640,640,640,0
20250418,143500,0,640,640,640,640,0
20250418,143400,0,640,640,640,640,0
20250418,143300,0,640,640,640,640,0
20250418,143200,0,640,640,640,640,0
20250418,143100,0,640,640,640,640,0
20250418,143000,0,640,640,640,640,0
20250418,142900,0,640,640,640,640,0
20250418,142800,0,640,640,640,640,0
20250418,142700,0,640,640,640,640,0
20250418,142600,0,640,640,640,640,0
20250418,142500,0,640,640,640,640,0
20250418,142400,0,640,640,640,640,0
20250418,142300,0,640,640,640,640,0
20250418,142200,0,640,640,640,640,0
20250418,142100,0,640,640,640,640,0
20250418,142000,0,640,640,640,640,0
20250418,141900,0,640,640,640,640,0
20250418,141800,0,640,640,640,640,0
20250418,141700,0,640,640,640,640,0
20250418,141600,0,640,640,640,640,0
20250418,141500,0,640,640,640,640,0
20250418,141400,0,640,640,640,640,0
20250418,141300,0,640,640,640,640,0
20250418,141200,0,640,640,640,640,0
20250418,141100,0,640,640,640,640,0
20250418,141000,0,640,640,640,640,0
20250418,140900,0,640,640,640,640,0
20250418,140800,0,640,640,640,640,0
20250418,140700,0,640,640,640,640,0
20250418,140600,0,640,640,640,640,0
20250418,140500,0,640,640,640,640,0
20250418,140400,0,640,640,640,640,0
20250418,140300,0,640,640,640,640,0
20250418,140200,0,640,640,640,640,0
20250418,140100,0,640,640,640,640,0
20250418,140000,0,640,640,640,640,0
20250418,135900,0,640,640,640,640,0
20250418,135800,0,640,640,640,640,0
20250418,135700,0,640,640,640,640,0
20250418,135600,0,640,640,640,640,0
20250418,135500,0,640,640,640,640,0
20250418,135400,0,640,640,640,640,0
20250418,135300,0,640,640,640,640,0
20250418,135200,0,640,640,640,640,0
20250418,135100,0,640,640,640,640,0
20250418,135000,0,640,640,640,640,0
20250418,134900,0,640,640,640,640,0
20250418,134800,0,640,640,640,640,0
20250418,134700,0,640,640,640,640,0
20250418,134600,0,640,640,640,640,0
20250418,134500,0,640,640,640,640,0
20250418,134400,0,640,640,640,640,0
20250418,134300,0,640,640,640,640,0
20250418,134200,0,640,640,640,640,0
20250418,134100,0,640,640,640,640,0
20250418,134000,0,640,640,640,640,0
20250418,133900,0,640,640,640,640,0
20250418,133800,0,640,640,640,640,0
20250418,133700,0,640,640,640,640,0
20250418,133600,0,640,640,640,640,0
20250418,133500,0,640,640,640,640,0
20250418,133400,0,640,640,640,640,0
20250418,133300,0,640,640,640,640,0
20250418,133200,0,640,640,640,640,0
20250418,133100,0,640,640,640,640,0
20250418,133000,0,640,640,640,640,0
20250418,132900,0,640,640,640,640,0
20250418,132800,0,640,640,640,640,0
20250418,132700,0,640,640,640,640,0
20250418,132600,0,640,640,640,640,0
20250418,132500,0,640,640,640,640,0
20250418,132400,0,640,640,640,640,0
20250418,132300,0,640,640,640,640,0
20250418,132200,0,640,640,640,640,0
20250418,132100,0,640,640,640,640,0
20250418,132000,0,640,640,640,640,0
20250418,131900,0,640,640,640,640,0
20250418,131800,0,640,640,640,640,0
20250418,131700,0,640,640,640,640,0
20250418,131600,0,640,640,640,640,0
20250418,131500,0,640,640,640,640,0
20250418,131400,0,640,640,640,640,0
20250418,131300,0,640,640,640,640,0
20250418,131200,0,640,640,640,640,0
20250418,131100,0,640,640,640,640,0
20250418,131000,0,640,640,640,640,0
20250418,130900,0,640,640,640,640,0
20250418,130800,0,640,640,640,640,0
20250418,130700,0,640,640,640,640,0
20250418,130600,0,640,640,640,640,0
20250418,130500,0,640,640,640,640,0
20250418,130400,0,640,640,640,640,0
20250418,130300,0,640,640,640,640,0
20250418,130200,0,640,640,640,640,0
20250418,130100,0,640,640,640,640,0
20250418,130000,0,640,640,640,640,0
20250418,125900,0,640,640,640,640,0
20250418,125800,0,640,640,640,640,0
20250418,125700,0,640,640,640,640,0
20250418,125600,0,640,640,640,640,0
20250418,125500,0,640,640,640,640,0
20250418,125400,0,640,640,640,640,0
20250418,125300,0,640,640,640,640,0
20250418,125200,0,640,640,640,640,0
20250418,125100,0,640,640,640,640,0
20250418,125000,0,640,640,640,640,0
20250418,124900,0,640,640,640,640,0
20250418,124800,0,640,640,640,640,0
20250418,124700,0,640,640,640,640,0
20250418,124600,0,640,640,640,640,0
20250418,124500,0,640,640,640,640,0
20250418,124400,0,640,640,640,640,0
20250418,124300,0,640,640,640,640,0
20250418,124200,0,640,640,640,640,0
20250418,124100,0,640,640,640,640,0
20250418,124000,0,640,640,640,640,0
20250418,123900,0,640,640,640,640,0
20250418,123800,0,640,640,640,640,0
20250418,123700,0,640,640,640,640,0
20250418,123600,0,640,640,640,640,0
20250418,123500,0,640,640,640,640,0
20250418,123400,0,640,640,640,640,0
20250418,123300,0,640,640,640,640,0
20250418,123200,0,640,640,640,640,0
20250418,123100,0,640,640,640,640,0
20250418,123000,0,640,640,640,640,0
20250418,122900,0,640,640,640,640,0
20250418,122800,0,640,640,640,640,0
20250418,122700,0,640,640,640,640,0
20250418,122600,0,640,640,640,640,0
20250418,122500,0,640,640,640,640,0
20250418,122400,0,640,640,640,640,0
20250418,122300,0,640,640,640,640,0
20250418,122200,0,640,640,640,640,0
20250418,122100,0,640,640,640,640,0
20250418,122000,0,640,640,640,640,0
20250418,121900,0,640,640,640,640,0
20250418,121800,0,640,640,640,640,0
20250418,121700,0,640,640,640,640,0
20250418,121600,0,640,640,640,640,0
20250418,121500,0,640,640,640,640,0
20250418,121400,0,640,640,640,640,0
20250418,121300,0,640,640,640,640,0
20250418,121200,0,640,640,640,640,0
20250418,121100,0,640,640,640,640,0
20250418,121000,0,640,640,640,640,0
20250418,120900,0,640,640,640,640,0
20250418,120800,0,640,640,640,640,0
20250418,120700,0,640,640,640,640,0
20250418,120600,0,640,640,640,640,0
20250418,120500,0,640,640,640,640,0
20250418,120400,0,640,640,640,640,0
20250418,120300,0,640,640,640,640,0
20250418,120200,0,640,640,640,640,0
20250418,120100,0,640,640,640,640,0
20250418,120000,0,640,640,640,640,0
20250418,115900,0,640,640,640,640,0
20250418,115800,0,640,640,640,640,0
20250418,115700,0,640,640,640,640,0
20250418,115600,0,640,640,640,640,0
20250418,115500,0,640,640,640,640,0
20250418,115400,0,640,640,640,640,0
20250418,115300,0,640,640,640,640,0
20250418,115200,0,640,640,640,640,0
20250418,115100,0,640,640,640,640,0
20250418,115000,0,640,640,640,640,0
20250418,114900,0,640,640,640,640,0
20250418,114800,0,640,640,640,640,0
20250418,114700,0,640,640,640,640,0
20250418,114600,0,640,640,640,640,0
20250418,114500,0,640,640,640,640,0
20250418,114400,0,640,640,640,640,0
20250418,114300,0,640,640,640,640,0
20250418,114200,0,640,640,640,640,0
20250418,114100,0,640,640,640,640,0
20250418,114000,0,640,640,640,640,0
20250418,113900,0,640,640,640,640,0
20250418,113800,0,640,640,640,640,0
20250418,113700,0,640,640,640,640,0
20250418,113600,0,640,640,640,640,0
20250418,113500,0,640,640,640,640,0
20250418,113400,0,640,640,640,640,0
20250418,113300,0,640,640,640,640,0
20250418,113200,0,640,640,640,640,0
20250418,113100,0,640,640,640,640,0
20250418,113000,0,640,640,640,640,0
20250418,112900,0,640,640,640,640,0
20250418,112800,0,640,640,640,640,0
20250418,112700,0,640,640,640,640,0
20250418,112600,0,640,640,640,640,0
20250418,112500,0,640,640,640,640,0
20250418,112400,0,640,640,640,640,0
20250418,112300,0,640,640,640,640,0
20250418,112200,0,640,640,640,640,0
20250418,112100,0,640,640,640,640,0
20250418,112000,0,640,640,640,640,0
20250418,111900,0,640,640,640,640,0
20250418,111800,0,640,640,640,640,0
20250418,111700,0,640,640,640,640,0
20250418,111600,0,640,640,640,640,0
20250418,111500,0,640,640,640,640,0
20250418,111400,0,640,640,640,640,0
20250418,111300,0,640,640,640,640,0
20250418,111200,0,640,640,640,640,0
20250418,111100,0,640,640,640,640,0
20250418,111000,0,640,640,640,640,0
20250418,110900,0,640,640,640,640,0
20250418,110800,0,640,640,640,640,0
20250418,110700,0,640,640,640,640,0
20250418,110600,0,640,640,640,640,0
20250418,110500,0,640,640,640,640,0
20250418,110400,0,640,640,640,640,0
20250418,110300,0,640,640,640,640,0
20250418,110200,0,640,640,640,640,0
20250418,110100,0,640,640,640,640,0
20250418,110000,0,640,640,640,640,0
20250418,105900,0,640,640,640,640,0
20250418,105800,0,640,640,640,640,0
20250418,105700,0,640,640,640,640,0
20250418,105600,0,640,640,640,640,0
20250418,105500,0,640,640,640,640,0
20250418,105400,0,640,640,640,640,0
20250418,105300,0,640,640,640,640,0
20250418,105200,0,640,640,640,640,0
20250418,105100,0,640,640,640,640,0
20250418,105000,0,640,640,640,640,0
20250418,104900,0,640,640,640,640,0
20250418,104800,0,640,640,640,640,0
20250418,104700,0,640,640,640,640,0
20250418,104600,0,640,640,640,640,0
20250418,104500,0,640,640,640,640,0
20250418,104400,0,640,640,640,640,0
20250418,104300,0,640,640,640,640,0
20250418,104200,0,640,640,640,640,0
20250418,104100,0,640,640,640,640,0
20250418,104000,0,640,640,640,640,0
20250418,103900,0,640,640,640,640,0
20250418,103800,0,640,640,640,640,0
20250418,103700,0,640,640,640,640,0
20250418,103600,0,640,640,640,640,0
20250418,103500,0,640,640,640,640,0
20250418,103400,0,640,640,640,640,0
20250418,103300,0,640,640,640,640,0
20250418,103200,0,640,640,640,640,0
20250418,103100,0,640,640,640,640,0
20250418,103000,0,640,640,640,640,0
20250418,102900,0,640,640,640,640,0
20250418,102800,0,640,640,640,640,0
20250418,102700,0,640,640,640,640,0
20250418,102600,0,640,640,640,640,0
20250418,102500,0,640,640,640,640,0
20250418,102400,0,640,640,640,640,0
20250418,102300,0,640,640,640,640,0
20250418,102200,0,640,640,640,640,0
20250418,102100,0,640,640,640,640,0
20250418,102000,0,640,640,640,640,0
20250418,101900,0,640,640,640,640,0
20250418,101800,0,640,640,640,640,0
20250418,101700,0,640,640,640,640,0
20250418,101600,0,640,640,640,640,0
20250418,101500,0,640,640,640,640,0
20250418,101400,0,640,640,640,640,0
20250418,101300,0,640,640,640,640,0
20250418,101200,0,640,640,640,640,0
20250418,101100,0,640,640,640,640,0
20250418,101000,0,640,640,640,640,0
20250418,100900,0,640,640,640,640,0
20250418,100800,0,640,640,640,640,0
20250418,100700,0,640,640,640,640,0
20250418,100600,0,640,640,640,640,0
20250418,100500,0,640,640,640,640,0
20250418,100400,0,640,640,640,640,0
20250418,100300,0,640,640,640,640,0
20250418,100200,0,640,640,640,640,0
20250418,100100,0,640,640,640,640,0
20250418,100000,0,640,640,640,640,0
20250418,095900,0,640,640,640,640,0
20250418,095800,0,640,640,640,640,0
20250418,095700,0,640,640,640,640,0
20250418,095600,0,640,640,640,640,0
20250418,095500,0,640,640,640,640,0
20250418,095400,0,640,640,640,640,0
20250418,095300,0,640,640,640,640,0
20250418,095200,0,640,640,640,640,0
20250418,095100,0,640,640,640,640,0
20250418,095000,0,640,640,640,640,0
20250418,094900,0,640,640,640,640,0
20250418,094800,0,640,640,640,640,0
20250418,094700,0,640,640,640,640,0
20250418,094600,0,640,640,640,640,0
20250418,094500,0,640,640,640,640,0
20250418,094400,0,640,640,640,640,0
20250418,094300,0,640,640,640,640,0
20250418,094200,0,640,640,640,640,0
20250418,094100,0,640,640,640,640,0
20250418,094000,0,640,640,640,640,0
20250418,093900,0,640,640,640,640,0
20250418,093800,0,640,640,640,640,0
20250418,093700,0,640,640,640,640,0
20250418,093600,0,640,640,640,640,0
20250418,093500,0,640,640,640,640,0
20250418,093400,0,640,640,640,640,0
20250418,093300,0,640,640,640,640,0
20250418,093200,0,640,640,640,640,0
20250418,093100,0,640,640,640,640,0
20250418,093000,0,640,640,640,640,0
20250418,092900,0,640,640,640,640,0
20250418,092800,0,640,640,640,640,0
20250418,092700,0,640,640,640,640,0
20250418,092600,0,640,640,640,640,0
20250418,092500,0,640,640,640,640,0
20250418,092400,0,640,640,640,640,0
20250418,092300,0,640,640,640,640,0
20250418,092200,0,640,640,640,640,0
20250418,092100,0,640,640,640,640,0
20250418,092000,0,640,640,640,640,0
20250418,091900,0,640,640,640,640,0
20250418,091800,0,640,640,640,640,0
20250418,091700,0,640,640,640,640,0
20250418,091600,0,640,640,640,640,0
20250418,091500,0,640,640,640,640,0
20250418,091400,0,640,640,640,640,0
20250418,091300,0,640,640,640,640,0
20250418,091200,0,640,640,640,640,0
20250418,091100,0,640,640,640,640,0
20250418,091000,0,640,640,640,640,0
20250418,090900,0,640,640,640,640,0
20250418,090800,0,640,640,640,640,0
20250418,090700,0,640,640,640,640,0
20250418,090600,0,640,640,640,640,0
20250418,090500,0,640,640,640,640,0
20250418,090400,0,640,640,640,640,0
20250418,090300,0,640,640,640,640,0
20250418,090200,0,640,640,640,640,0
20250418,090100,0,640,640,640,640,0
20250418,090000,0,640,640,640,640,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200800 0 640 640 640 640 0
3 20250418 200700 0 640 640 640 640 0
4 20250418 200600 0 640 640 640 640 0
5 20250418 200500 0 640 640 640 640 0
6 20250418 200400 0 640 640 640 640 0
7 20250418 200300 0 640 640 640 640 0
8 20250418 200200 0 640 640 640 640 0
9 20250418 200100 0 640 640 640 640 0
10 20250418 200000 0 640 640 640 640 0
11 20250418 195900 0 640 640 640 640 0
12 20250418 195800 0 640 640 640 640 0
13 20250418 195700 0 640 640 640 640 0
14 20250418 195600 0 640 640 640 640 0
15 20250418 195500 0 640 640 640 640 0
16 20250418 195400 0 640 640 640 640 0
17 20250418 195300 0 640 640 640 640 0
18 20250418 195200 0 640 640 640 640 0
19 20250418 195100 0 640 640 640 640 0
20 20250418 195000 0 640 640 640 640 0
21 20250418 194900 0 640 640 640 640 0
22 20250418 194800 0 640 640 640 640 0
23 20250418 194700 0 640 640 640 640 0
24 20250418 194600 0 640 640 640 640 0
25 20250418 194500 0 640 640 640 640 0
26 20250418 194400 0 640 640 640 640 0
27 20250418 194300 0 640 640 640 640 0
28 20250418 194200 0 640 640 640 640 0
29 20250418 194100 0 640 640 640 640 0
30 20250418 194000 0 640 640 640 640 0
31 20250418 193900 0 640 640 640 640 0
32 20250418 193800 0 640 640 640 640 0
33 20250418 193700 0 640 640 640 640 0
34 20250418 193600 0 640 640 640 640 0
35 20250418 193500 0 640 640 640 640 0
36 20250418 193400 0 640 640 640 640 0
37 20250418 193300 0 640 640 640 640 0
38 20250418 193200 0 640 640 640 640 0
39 20250418 193100 0 640 640 640 640 0
40 20250418 193000 0 640 640 640 640 0
41 20250418 192900 0 640 640 640 640 0
42 20250418 192800 0 640 640 640 640 0
43 20250418 192700 0 640 640 640 640 0
44 20250418 192600 0 640 640 640 640 0
45 20250418 192500 0 640 640 640 640 0
46 20250418 192400 0 640 640 640 640 0
47 20250418 192300 0 640 640 640 640 0
48 20250418 192200 0 640 640 640 640 0
49 20250418 192100 0 640 640 640 640 0
50 20250418 192000 0 640 640 640 640 0
51 20250418 191900 0 640 640 640 640 0
52 20250418 191800 0 640 640 640 640 0
53 20250418 191700 0 640 640 640 640 0
54 20250418 191600 0 640 640 640 640 0
55 20250418 191500 0 640 640 640 640 0
56 20250418 191400 0 640 640 640 640 0
57 20250418 191300 0 640 640 640 640 0
58 20250418 191200 0 640 640 640 640 0
59 20250418 191100 0 640 640 640 640 0
60 20250418 191000 0 640 640 640 640 0
61 20250418 190900 0 640 640 640 640 0
62 20250418 190800 0 640 640 640 640 0
63 20250418 190700 0 640 640 640 640 0
64 20250418 190600 0 640 640 640 640 0
65 20250418 190500 0 640 640 640 640 0
66 20250418 190400 0 640 640 640 640 0
67 20250418 190300 0 640 640 640 640 0
68 20250418 190200 0 640 640 640 640 0
69 20250418 190100 0 640 640 640 640 0
70 20250418 190000 0 640 640 640 640 0
71 20250418 185900 0 640 640 640 640 0
72 20250418 185800 0 640 640 640 640 0
73 20250418 185700 0 640 640 640 640 0
74 20250418 185600 0 640 640 640 640 0
75 20250418 185500 0 640 640 640 640 0
76 20250418 185400 0 640 640 640 640 0
77 20250418 185300 0 640 640 640 640 0
78 20250418 185200 0 640 640 640 640 0
79 20250418 185100 0 640 640 640 640 0
80 20250418 185000 0 640 640 640 640 0
81 20250418 184900 0 640 640 640 640 0
82 20250418 184800 0 640 640 640 640 0
83 20250418 184700 0 640 640 640 640 0
84 20250418 184600 0 640 640 640 640 0
85 20250418 184500 0 640 640 640 640 0
86 20250418 184400 0 640 640 640 640 0
87 20250418 184300 0 640 640 640 640 0
88 20250418 184200 0 640 640 640 640 0
89 20250418 184100 0 640 640 640 640 0
90 20250418 184000 0 640 640 640 640 0
91 20250418 183900 0 640 640 640 640 0
92 20250418 183800 0 640 640 640 640 0
93 20250418 183700 0 640 640 640 640 0
94 20250418 183600 0 640 640 640 640 0
95 20250418 183500 0 640 640 640 640 0
96 20250418 183400 0 640 640 640 640 0
97 20250418 183300 0 640 640 640 640 0
98 20250418 183200 0 640 640 640 640 0
99 20250418 183100 0 640 640 640 640 0
100 20250418 183000 0 640 640 640 640 0
101 20250418 182900 0 640 640 640 640 0
102 20250418 182800 0 640 640 640 640 0
103 20250418 182700 0 640 640 640 640 0
104 20250418 182600 0 640 640 640 640 0
105 20250418 182500 0 640 640 640 640 0
106 20250418 182400 0 640 640 640 640 0
107 20250418 182300 0 640 640 640 640 0
108 20250418 182200 0 640 640 640 640 0
109 20250418 182100 0 640 640 640 640 0
110 20250418 182000 0 640 640 640 640 0
111 20250418 181900 0 640 640 640 640 0
112 20250418 181800 0 640 640 640 640 0
113 20250418 181700 0 640 640 640 640 0
114 20250418 181600 0 640 640 640 640 0
115 20250418 181500 0 640 640 640 640 0
116 20250418 181400 0 640 640 640 640 0
117 20250418 181300 0 640 640 640 640 0
118 20250418 181200 0 640 640 640 640 0
119 20250418 181100 0 640 640 640 640 0
120 20250418 181000 0 640 640 640 640 0
121 20250418 180900 0 640 640 640 640 0
122 20250418 180800 0 640 640 640 640 0
123 20250418 180700 0 640 640 640 640 0
124 20250418 180600 0 640 640 640 640 0
125 20250418 180500 0 640 640 640 640 0
126 20250418 180400 0 640 640 640 640 0
127 20250418 180300 0 640 640 640 640 0
128 20250418 180200 0 640 640 640 640 0
129 20250418 180100 0 640 640 640 640 0
130 20250418 180000 0 640 640 640 640 0
131 20250418 175900 0 640 640 640 640 0
132 20250418 175800 0 640 640 640 640 0
133 20250418 175700 0 640 640 640 640 0
134 20250418 175600 0 640 640 640 640 0
135 20250418 175500 0 640 640 640 640 0
136 20250418 175400 0 640 640 640 640 0
137 20250418 175300 0 640 640 640 640 0
138 20250418 175200 0 640 640 640 640 0
139 20250418 175100 0 640 640 640 640 0
140 20250418 175000 0 640 640 640 640 0
141 20250418 174900 0 640 640 640 640 0
142 20250418 174800 0 640 640 640 640 0
143 20250418 174700 0 640 640 640 640 0
144 20250418 174600 0 640 640 640 640 0
145 20250418 174500 0 640 640 640 640 0
146 20250418 174400 0 640 640 640 640 0
147 20250418 174300 0 640 640 640 640 0
148 20250418 174200 0 640 640 640 640 0
149 20250418 174100 0 640 640 640 640 0
150 20250418 174000 0 640 640 640 640 0
151 20250418 173900 0 640 640 640 640 0
152 20250418 173800 0 640 640 640 640 0
153 20250418 173700 0 640 640 640 640 0
154 20250418 173600 0 640 640 640 640 0
155 20250418 173500 0 640 640 640 640 0
156 20250418 173400 0 640 640 640 640 0
157 20250418 173300 0 640 640 640 640 0
158 20250418 173200 0 640 640 640 640 0
159 20250418 173100 0 640 640 640 640 0
160 20250418 173000 0 640 640 640 640 0
161 20250418 172900 0 640 640 640 640 0
162 20250418 172800 0 640 640 640 640 0
163 20250418 172700 0 640 640 640 640 0
164 20250418 172600 0 640 640 640 640 0
165 20250418 172500 0 640 640 640 640 0
166 20250418 172400 0 640 640 640 640 0
167 20250418 172300 0 640 640 640 640 0
168 20250418 172200 0 640 640 640 640 0
169 20250418 172100 0 640 640 640 640 0
170 20250418 172000 0 640 640 640 640 0
171 20250418 171900 0 640 640 640 640 0
172 20250418 171800 0 640 640 640 640 0
173 20250418 171700 0 640 640 640 640 0
174 20250418 171600 0 640 640 640 640 0
175 20250418 171500 0 640 640 640 640 0
176 20250418 171400 0 640 640 640 640 0
177 20250418 171300 0 640 640 640 640 0
178 20250418 171200 0 640 640 640 640 0
179 20250418 171100 0 640 640 640 640 0
180 20250418 171000 0 640 640 640 640 0
181 20250418 170900 0 640 640 640 640 0
182 20250418 170800 0 640 640 640 640 0
183 20250418 170700 0 640 640 640 640 0
184 20250418 170600 0 640 640 640 640 0
185 20250418 170500 0 640 640 640 640 0
186 20250418 170400 0 640 640 640 640 0
187 20250418 170300 0 640 640 640 640 0
188 20250418 170200 0 640 640 640 640 0
189 20250418 170100 0 640 640 640 640 0
190 20250418 170000 0 640 640 640 640 0
191 20250418 165900 0 640 640 640 640 0
192 20250418 165800 0 640 640 640 640 0
193 20250418 165700 0 640 640 640 640 0
194 20250418 165600 0 640 640 640 640 0
195 20250418 165500 0 640 640 640 640 0
196 20250418 165400 0 640 640 640 640 0
197 20250418 165300 0 640 640 640 640 0
198 20250418 165200 0 640 640 640 640 0
199 20250418 165100 0 640 640 640 640 0
200 20250418 165000 0 640 640 640 640 0
201 20250418 164900 0 640 640 640 640 0
202 20250418 164800 0 640 640 640 640 0
203 20250418 164700 0 640 640 640 640 0
204 20250418 164600 0 640 640 640 640 0
205 20250418 164500 0 640 640 640 640 0
206 20250418 164400 0 640 640 640 640 0
207 20250418 164300 0 640 640 640 640 0
208 20250418 164200 0 640 640 640 640 0
209 20250418 164100 0 640 640 640 640 0
210 20250418 164000 0 640 640 640 640 0
211 20250418 163900 0 640 640 640 640 0
212 20250418 163800 0 640 640 640 640 0
213 20250418 163700 0 640 640 640 640 0
214 20250418 163600 0 640 640 640 640 0
215 20250418 163500 0 640 640 640 640 0
216 20250418 163400 0 640 640 640 640 0
217 20250418 163300 0 640 640 640 640 0
218 20250418 163200 0 640 640 640 640 0
219 20250418 163100 0 640 640 640 640 0
220 20250418 163000 0 640 640 640 640 0
221 20250418 162900 0 640 640 640 640 0
222 20250418 162800 0 640 640 640 640 0
223 20250418 162700 0 640 640 640 640 0
224 20250418 162600 0 640 640 640 640 0
225 20250418 162500 0 640 640 640 640 0
226 20250418 162400 0 640 640 640 640 0
227 20250418 162300 0 640 640 640 640 0
228 20250418 162200 0 640 640 640 640 0
229 20250418 162100 0 640 640 640 640 0
230 20250418 162000 0 640 640 640 640 0
231 20250418 161900 0 640 640 640 640 0
232 20250418 161800 0 640 640 640 640 0
233 20250418 161700 0 640 640 640 640 0
234 20250418 161600 0 640 640 640 640 0
235 20250418 161500 0 640 640 640 640 0
236 20250418 161400 0 640 640 640 640 0
237 20250418 161300 0 640 640 640 640 0
238 20250418 161200 0 640 640 640 640 0
239 20250418 161100 0 640 640 640 640 0
240 20250418 161000 0 640 640 640 640 0
241 20250418 160900 0 640 640 640 640 0
242 20250418 160800 0 640 640 640 640 0
243 20250418 160700 0 640 640 640 640 0
244 20250418 160600 0 640 640 640 640 0
245 20250418 160500 0 640 640 640 640 0
246 20250418 160400 0 640 640 640 640 0
247 20250418 160300 0 640 640 640 640 0
248 20250418 160200 0 640 640 640 640 0
249 20250418 160100 0 640 640 640 640 0
250 20250418 160000 0 640 640 640 640 0
251 20250418 155900 0 640 640 640 640 0
252 20250418 155800 0 640 640 640 640 0
253 20250418 155700 0 640 640 640 640 0
254 20250418 155600 0 640 640 640 640 0
255 20250418 155500 0 640 640 640 640 0
256 20250418 155400 0 640 640 640 640 0
257 20250418 155300 0 640 640 640 640 0
258 20250418 155200 0 640 640 640 640 0
259 20250418 155100 0 640 640 640 640 0
260 20250418 155000 0 640 640 640 640 0
261 20250418 154900 0 640 640 640 640 0
262 20250418 154800 0 640 640 640 640 0
263 20250418 154700 0 640 640 640 640 0
264 20250418 154600 0 640 640 640 640 0
265 20250418 154500 0 640 640 640 640 0
266 20250418 154400 0 640 640 640 640 0
267 20250418 154300 0 640 640 640 640 0
268 20250418 154200 0 640 640 640 640 0
269 20250418 154100 0 640 640 640 640 0
270 20250418 154000 0 640 640 640 640 0
271 20250418 153900 0 640 640 640 640 0
272 20250418 153800 0 640 640 640 640 0
273 20250418 153700 0 640 640 640 640 0
274 20250418 153600 0 640 640 640 640 0
275 20250418 153500 0 640 640 640 640 0
276 20250418 153400 0 640 640 640 640 0
277 20250418 153300 0 640 640 640 640 0
278 20250418 153200 0 640 640 640 640 0
279 20250418 153100 0 640 640 640 640 0
280 20250418 153000 0 640 640 640 640 0
281 20250418 152900 0 640 640 640 640 0
282 20250418 152800 0 640 640 640 640 0
283 20250418 152700 0 640 640 640 640 0
284 20250418 152600 0 640 640 640 640 0
285 20250418 152500 0 640 640 640 640 0
286 20250418 152400 0 640 640 640 640 0
287 20250418 152300 0 640 640 640 640 0
288 20250418 152200 0 640 640 640 640 0
289 20250418 152100 0 640 640 640 640 0
290 20250418 152000 0 640 640 640 640 0
291 20250418 151900 0 640 640 640 640 0
292 20250418 151800 0 640 640 640 640 0
293 20250418 151700 0 640 640 640 640 0
294 20250418 151600 0 640 640 640 640 0
295 20250418 151500 0 640 640 640 640 0
296 20250418 151400 0 640 640 640 640 0
297 20250418 151300 0 640 640 640 640 0
298 20250418 151200 0 640 640 640 640 0
299 20250418 151100 0 640 640 640 640 0
300 20250418 151000 0 640 640 640 640 0
301 20250418 150900 0 640 640 640 640 0
302 20250418 150800 0 640 640 640 640 0
303 20250418 150700 0 640 640 640 640 0
304 20250418 150600 0 640 640 640 640 0
305 20250418 150500 0 640 640 640 640 0
306 20250418 150400 0 640 640 640 640 0
307 20250418 150300 0 640 640 640 640 0
308 20250418 150200 0 640 640 640 640 0
309 20250418 150100 0 640 640 640 640 0
310 20250418 150000 0 640 640 640 640 0
311 20250418 145900 0 640 640 640 640 0
312 20250418 145800 0 640 640 640 640 0
313 20250418 145700 0 640 640 640 640 0
314 20250418 145600 0 640 640 640 640 0
315 20250418 145500 0 640 640 640 640 0
316 20250418 145400 0 640 640 640 640 0
317 20250418 145300 0 640 640 640 640 0
318 20250418 145200 0 640 640 640 640 0
319 20250418 145100 0 640 640 640 640 0
320 20250418 145000 0 640 640 640 640 0
321 20250418 144900 0 640 640 640 640 0
322 20250418 144800 0 640 640 640 640 0
323 20250418 144700 0 640 640 640 640 0
324 20250418 144600 0 640 640 640 640 0
325 20250418 144500 0 640 640 640 640 0
326 20250418 144400 0 640 640 640 640 0
327 20250418 144300 0 640 640 640 640 0
328 20250418 144200 0 640 640 640 640 0
329 20250418 144100 0 640 640 640 640 0
330 20250418 144000 0 640 640 640 640 0
331 20250418 143900 0 640 640 640 640 0
332 20250418 143800 0 640 640 640 640 0
333 20250418 143700 0 640 640 640 640 0
334 20250418 143600 0 640 640 640 640 0
335 20250418 143500 0 640 640 640 640 0
336 20250418 143400 0 640 640 640 640 0
337 20250418 143300 0 640 640 640 640 0
338 20250418 143200 0 640 640 640 640 0
339 20250418 143100 0 640 640 640 640 0
340 20250418 143000 0 640 640 640 640 0
341 20250418 142900 0 640 640 640 640 0
342 20250418 142800 0 640 640 640 640 0
343 20250418 142700 0 640 640 640 640 0
344 20250418 142600 0 640 640 640 640 0
345 20250418 142500 0 640 640 640 640 0
346 20250418 142400 0 640 640 640 640 0
347 20250418 142300 0 640 640 640 640 0
348 20250418 142200 0 640 640 640 640 0
349 20250418 142100 0 640 640 640 640 0
350 20250418 142000 0 640 640 640 640 0
351 20250418 141900 0 640 640 640 640 0
352 20250418 141800 0 640 640 640 640 0
353 20250418 141700 0 640 640 640 640 0
354 20250418 141600 0 640 640 640 640 0
355 20250418 141500 0 640 640 640 640 0
356 20250418 141400 0 640 640 640 640 0
357 20250418 141300 0 640 640 640 640 0
358 20250418 141200 0 640 640 640 640 0
359 20250418 141100 0 640 640 640 640 0
360 20250418 141000 0 640 640 640 640 0
361 20250418 140900 0 640 640 640 640 0
362 20250418 140800 0 640 640 640 640 0
363 20250418 140700 0 640 640 640 640 0
364 20250418 140600 0 640 640 640 640 0
365 20250418 140500 0 640 640 640 640 0
366 20250418 140400 0 640 640 640 640 0
367 20250418 140300 0 640 640 640 640 0
368 20250418 140200 0 640 640 640 640 0
369 20250418 140100 0 640 640 640 640 0
370 20250418 140000 0 640 640 640 640 0
371 20250418 135900 0 640 640 640 640 0
372 20250418 135800 0 640 640 640 640 0
373 20250418 135700 0 640 640 640 640 0
374 20250418 135600 0 640 640 640 640 0
375 20250418 135500 0 640 640 640 640 0
376 20250418 135400 0 640 640 640 640 0
377 20250418 135300 0 640 640 640 640 0
378 20250418 135200 0 640 640 640 640 0
379 20250418 135100 0 640 640 640 640 0
380 20250418 135000 0 640 640 640 640 0
381 20250418 134900 0 640 640 640 640 0
382 20250418 134800 0 640 640 640 640 0
383 20250418 134700 0 640 640 640 640 0
384 20250418 134600 0 640 640 640 640 0
385 20250418 134500 0 640 640 640 640 0
386 20250418 134400 0 640 640 640 640 0
387 20250418 134300 0 640 640 640 640 0
388 20250418 134200 0 640 640 640 640 0
389 20250418 134100 0 640 640 640 640 0
390 20250418 134000 0 640 640 640 640 0
391 20250418 133900 0 640 640 640 640 0
392 20250418 133800 0 640 640 640 640 0
393 20250418 133700 0 640 640 640 640 0
394 20250418 133600 0 640 640 640 640 0
395 20250418 133500 0 640 640 640 640 0
396 20250418 133400 0 640 640 640 640 0
397 20250418 133300 0 640 640 640 640 0
398 20250418 133200 0 640 640 640 640 0
399 20250418 133100 0 640 640 640 640 0
400 20250418 133000 0 640 640 640 640 0
401 20250418 132900 0 640 640 640 640 0
402 20250418 132800 0 640 640 640 640 0
403 20250418 132700 0 640 640 640 640 0
404 20250418 132600 0 640 640 640 640 0
405 20250418 132500 0 640 640 640 640 0
406 20250418 132400 0 640 640 640 640 0
407 20250418 132300 0 640 640 640 640 0
408 20250418 132200 0 640 640 640 640 0
409 20250418 132100 0 640 640 640 640 0
410 20250418 132000 0 640 640 640 640 0
411 20250418 131900 0 640 640 640 640 0
412 20250418 131800 0 640 640 640 640 0
413 20250418 131700 0 640 640 640 640 0
414 20250418 131600 0 640 640 640 640 0
415 20250418 131500 0 640 640 640 640 0
416 20250418 131400 0 640 640 640 640 0
417 20250418 131300 0 640 640 640 640 0
418 20250418 131200 0 640 640 640 640 0
419 20250418 131100 0 640 640 640 640 0
420 20250418 131000 0 640 640 640 640 0
421 20250418 130900 0 640 640 640 640 0
422 20250418 130800 0 640 640 640 640 0
423 20250418 130700 0 640 640 640 640 0
424 20250418 130600 0 640 640 640 640 0
425 20250418 130500 0 640 640 640 640 0
426 20250418 130400 0 640 640 640 640 0
427 20250418 130300 0 640 640 640 640 0
428 20250418 130200 0 640 640 640 640 0
429 20250418 130100 0 640 640 640 640 0
430 20250418 130000 0 640 640 640 640 0
431 20250418 125900 0 640 640 640 640 0
432 20250418 125800 0 640 640 640 640 0
433 20250418 125700 0 640 640 640 640 0
434 20250418 125600 0 640 640 640 640 0
435 20250418 125500 0 640 640 640 640 0
436 20250418 125400 0 640 640 640 640 0
437 20250418 125300 0 640 640 640 640 0
438 20250418 125200 0 640 640 640 640 0
439 20250418 125100 0 640 640 640 640 0
440 20250418 125000 0 640 640 640 640 0
441 20250418 124900 0 640 640 640 640 0
442 20250418 124800 0 640 640 640 640 0
443 20250418 124700 0 640 640 640 640 0
444 20250418 124600 0 640 640 640 640 0
445 20250418 124500 0 640 640 640 640 0
446 20250418 124400 0 640 640 640 640 0
447 20250418 124300 0 640 640 640 640 0
448 20250418 124200 0 640 640 640 640 0
449 20250418 124100 0 640 640 640 640 0
450 20250418 124000 0 640 640 640 640 0
451 20250418 123900 0 640 640 640 640 0
452 20250418 123800 0 640 640 640 640 0
453 20250418 123700 0 640 640 640 640 0
454 20250418 123600 0 640 640 640 640 0
455 20250418 123500 0 640 640 640 640 0
456 20250418 123400 0 640 640 640 640 0
457 20250418 123300 0 640 640 640 640 0
458 20250418 123200 0 640 640 640 640 0
459 20250418 123100 0 640 640 640 640 0
460 20250418 123000 0 640 640 640 640 0
461 20250418 122900 0 640 640 640 640 0
462 20250418 122800 0 640 640 640 640 0
463 20250418 122700 0 640 640 640 640 0
464 20250418 122600 0 640 640 640 640 0
465 20250418 122500 0 640 640 640 640 0
466 20250418 122400 0 640 640 640 640 0
467 20250418 122300 0 640 640 640 640 0
468 20250418 122200 0 640 640 640 640 0
469 20250418 122100 0 640 640 640 640 0
470 20250418 122000 0 640 640 640 640 0
471 20250418 121900 0 640 640 640 640 0
472 20250418 121800 0 640 640 640 640 0
473 20250418 121700 0 640 640 640 640 0
474 20250418 121600 0 640 640 640 640 0
475 20250418 121500 0 640 640 640 640 0
476 20250418 121400 0 640 640 640 640 0
477 20250418 121300 0 640 640 640 640 0
478 20250418 121200 0 640 640 640 640 0
479 20250418 121100 0 640 640 640 640 0
480 20250418 121000 0 640 640 640 640 0
481 20250418 120900 0 640 640 640 640 0
482 20250418 120800 0 640 640 640 640 0
483 20250418 120700 0 640 640 640 640 0
484 20250418 120600 0 640 640 640 640 0
485 20250418 120500 0 640 640 640 640 0
486 20250418 120400 0 640 640 640 640 0
487 20250418 120300 0 640 640 640 640 0
488 20250418 120200 0 640 640 640 640 0
489 20250418 120100 0 640 640 640 640 0
490 20250418 120000 0 640 640 640 640 0
491 20250418 115900 0 640 640 640 640 0
492 20250418 115800 0 640 640 640 640 0
493 20250418 115700 0 640 640 640 640 0
494 20250418 115600 0 640 640 640 640 0
495 20250418 115500 0 640 640 640 640 0
496 20250418 115400 0 640 640 640 640 0
497 20250418 115300 0 640 640 640 640 0
498 20250418 115200 0 640 640 640 640 0
499 20250418 115100 0 640 640 640 640 0
500 20250418 115000 0 640 640 640 640 0
501 20250418 114900 0 640 640 640 640 0
502 20250418 114800 0 640 640 640 640 0
503 20250418 114700 0 640 640 640 640 0
504 20250418 114600 0 640 640 640 640 0
505 20250418 114500 0 640 640 640 640 0
506 20250418 114400 0 640 640 640 640 0
507 20250418 114300 0 640 640 640 640 0
508 20250418 114200 0 640 640 640 640 0
509 20250418 114100 0 640 640 640 640 0
510 20250418 114000 0 640 640 640 640 0
511 20250418 113900 0 640 640 640 640 0
512 20250418 113800 0 640 640 640 640 0
513 20250418 113700 0 640 640 640 640 0
514 20250418 113600 0 640 640 640 640 0
515 20250418 113500 0 640 640 640 640 0
516 20250418 113400 0 640 640 640 640 0
517 20250418 113300 0 640 640 640 640 0
518 20250418 113200 0 640 640 640 640 0
519 20250418 113100 0 640 640 640 640 0
520 20250418 113000 0 640 640 640 640 0
521 20250418 112900 0 640 640 640 640 0
522 20250418 112800 0 640 640 640 640 0
523 20250418 112700 0 640 640 640 640 0
524 20250418 112600 0 640 640 640 640 0
525 20250418 112500 0 640 640 640 640 0
526 20250418 112400 0 640 640 640 640 0
527 20250418 112300 0 640 640 640 640 0
528 20250418 112200 0 640 640 640 640 0
529 20250418 112100 0 640 640 640 640 0
530 20250418 112000 0 640 640 640 640 0
531 20250418 111900 0 640 640 640 640 0
532 20250418 111800 0 640 640 640 640 0
533 20250418 111700 0 640 640 640 640 0
534 20250418 111600 0 640 640 640 640 0
535 20250418 111500 0 640 640 640 640 0
536 20250418 111400 0 640 640 640 640 0
537 20250418 111300 0 640 640 640 640 0
538 20250418 111200 0 640 640 640 640 0
539 20250418 111100 0 640 640 640 640 0
540 20250418 111000 0 640 640 640 640 0
541 20250418 110900 0 640 640 640 640 0
542 20250418 110800 0 640 640 640 640 0
543 20250418 110700 0 640 640 640 640 0
544 20250418 110600 0 640 640 640 640 0
545 20250418 110500 0 640 640 640 640 0
546 20250418 110400 0 640 640 640 640 0
547 20250418 110300 0 640 640 640 640 0
548 20250418 110200 0 640 640 640 640 0
549 20250418 110100 0 640 640 640 640 0
550 20250418 110000 0 640 640 640 640 0
551 20250418 105900 0 640 640 640 640 0
552 20250418 105800 0 640 640 640 640 0
553 20250418 105700 0 640 640 640 640 0
554 20250418 105600 0 640 640 640 640 0
555 20250418 105500 0 640 640 640 640 0
556 20250418 105400 0 640 640 640 640 0
557 20250418 105300 0 640 640 640 640 0
558 20250418 105200 0 640 640 640 640 0
559 20250418 105100 0 640 640 640 640 0
560 20250418 105000 0 640 640 640 640 0
561 20250418 104900 0 640 640 640 640 0
562 20250418 104800 0 640 640 640 640 0
563 20250418 104700 0 640 640 640 640 0
564 20250418 104600 0 640 640 640 640 0
565 20250418 104500 0 640 640 640 640 0
566 20250418 104400 0 640 640 640 640 0
567 20250418 104300 0 640 640 640 640 0
568 20250418 104200 0 640 640 640 640 0
569 20250418 104100 0 640 640 640 640 0
570 20250418 104000 0 640 640 640 640 0
571 20250418 103900 0 640 640 640 640 0
572 20250418 103800 0 640 640 640 640 0
573 20250418 103700 0 640 640 640 640 0
574 20250418 103600 0 640 640 640 640 0
575 20250418 103500 0 640 640 640 640 0
576 20250418 103400 0 640 640 640 640 0
577 20250418 103300 0 640 640 640 640 0
578 20250418 103200 0 640 640 640 640 0
579 20250418 103100 0 640 640 640 640 0
580 20250418 103000 0 640 640 640 640 0
581 20250418 102900 0 640 640 640 640 0
582 20250418 102800 0 640 640 640 640 0
583 20250418 102700 0 640 640 640 640 0
584 20250418 102600 0 640 640 640 640 0
585 20250418 102500 0 640 640 640 640 0
586 20250418 102400 0 640 640 640 640 0
587 20250418 102300 0 640 640 640 640 0
588 20250418 102200 0 640 640 640 640 0
589 20250418 102100 0 640 640 640 640 0
590 20250418 102000 0 640 640 640 640 0
591 20250418 101900 0 640 640 640 640 0
592 20250418 101800 0 640 640 640 640 0
593 20250418 101700 0 640 640 640 640 0
594 20250418 101600 0 640 640 640 640 0
595 20250418 101500 0 640 640 640 640 0
596 20250418 101400 0 640 640 640 640 0
597 20250418 101300 0 640 640 640 640 0
598 20250418 101200 0 640 640 640 640 0
599 20250418 101100 0 640 640 640 640 0
600 20250418 101000 0 640 640 640 640 0
601 20250418 100900 0 640 640 640 640 0
602 20250418 100800 0 640 640 640 640 0
603 20250418 100700 0 640 640 640 640 0
604 20250418 100600 0 640 640 640 640 0
605 20250418 100500 0 640 640 640 640 0
606 20250418 100400 0 640 640 640 640 0
607 20250418 100300 0 640 640 640 640 0
608 20250418 100200 0 640 640 640 640 0
609 20250418 100100 0 640 640 640 640 0
610 20250418 100000 0 640 640 640 640 0
611 20250418 095900 0 640 640 640 640 0
612 20250418 095800 0 640 640 640 640 0
613 20250418 095700 0 640 640 640 640 0
614 20250418 095600 0 640 640 640 640 0
615 20250418 095500 0 640 640 640 640 0
616 20250418 095400 0 640 640 640 640 0
617 20250418 095300 0 640 640 640 640 0
618 20250418 095200 0 640 640 640 640 0
619 20250418 095100 0 640 640 640 640 0
620 20250418 095000 0 640 640 640 640 0
621 20250418 094900 0 640 640 640 640 0
622 20250418 094800 0 640 640 640 640 0
623 20250418 094700 0 640 640 640 640 0
624 20250418 094600 0 640 640 640 640 0
625 20250418 094500 0 640 640 640 640 0
626 20250418 094400 0 640 640 640 640 0
627 20250418 094300 0 640 640 640 640 0
628 20250418 094200 0 640 640 640 640 0
629 20250418 094100 0 640 640 640 640 0
630 20250418 094000 0 640 640 640 640 0
631 20250418 093900 0 640 640 640 640 0
632 20250418 093800 0 640 640 640 640 0
633 20250418 093700 0 640 640 640 640 0
634 20250418 093600 0 640 640 640 640 0
635 20250418 093500 0 640 640 640 640 0
636 20250418 093400 0 640 640 640 640 0
637 20250418 093300 0 640 640 640 640 0
638 20250418 093200 0 640 640 640 640 0
639 20250418 093100 0 640 640 640 640 0
640 20250418 093000 0 640 640 640 640 0
641 20250418 092900 0 640 640 640 640 0
642 20250418 092800 0 640 640 640 640 0
643 20250418 092700 0 640 640 640 640 0
644 20250418 092600 0 640 640 640 640 0
645 20250418 092500 0 640 640 640 640 0
646 20250418 092400 0 640 640 640 640 0
647 20250418 092300 0 640 640 640 640 0
648 20250418 092200 0 640 640 640 640 0
649 20250418 092100 0 640 640 640 640 0
650 20250418 092000 0 640 640 640 640 0
651 20250418 091900 0 640 640 640 640 0
652 20250418 091800 0 640 640 640 640 0
653 20250418 091700 0 640 640 640 640 0
654 20250418 091600 0 640 640 640 640 0
655 20250418 091500 0 640 640 640 640 0
656 20250418 091400 0 640 640 640 640 0
657 20250418 091300 0 640 640 640 640 0
658 20250418 091200 0 640 640 640 640 0
659 20250418 091100 0 640 640 640 640 0
660 20250418 091000 0 640 640 640 640 0
661 20250418 090900 0 640 640 640 640 0
662 20250418 090800 0 640 640 640 640 0
663 20250418 090700 0 640 640 640 640 0
664 20250418 090600 0 640 640 640 640 0
665 20250418 090500 0 640 640 640 640 0
666 20250418 090400 0 640 640 640 640 0
667 20250418 090300 0 640 640 640 640 0
668 20250418 090200 0 640 640 640 640 0
669 20250418 090100 0 640 640 640 640 0
670 20250418 090000 0 640 640 640 640 0

8
151910/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
20250418,160827,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240408,0.00,640,20240408,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240418,640,0.00,20240418,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250418,150838,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240408,0.00,640,20240408,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240418,640,0.00,20240418,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250418,140841,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240408,0.00,640,20240408,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240418,640,0.00,20240418,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250418,130839,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240408,0.00,640,20240408,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240418,640,0.00,20240418,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250418,120837,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240408,0.00,640,20240408,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240418,640,0.00,20240418,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250418,110840,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240408,0.00,640,20240408,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240418,640,0.00,20240418,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250418,100840,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240408,0.00,640,20240408,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240418,640,0.00,20240418,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250418,090845,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240408,0.00,640,20240408,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240418,640,0.00,20240418,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250417,160832,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240405,0.00,640,20240405,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240417,640,0.00,20240417,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250417,150840,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240405,0.00,640,20240405,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240417,640,0.00,20240417,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250417,140842,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240405,0.00,640,20240405,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240417,640,0.00,20240417,0.00,Y,151910,100,190 억,,971983,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 160827 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240408 0.00 640 20240408 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240418 640 0.00 20240418 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
3 20250418 150838 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240408 0.00 640 20240408 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240418 640 0.00 20240418 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
4 20250418 140841 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240408 0.00 640 20240408 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240418 640 0.00 20240418 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
5 20250418 130839 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240408 0.00 640 20240408 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240418 640 0.00 20240418 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
6 20250418 120837 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240408 0.00 640 20240408 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240418 640 0.00 20240418 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
7 20250418 110840 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240408 0.00 640 20240408 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240418 640 0.00 20240418 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
8 20250418 100840 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240408 0.00 640 20240408 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240418 640 0.00 20240418 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
9 20250418 090845 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240408 0.00 640 20240408 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240418 640 0.00 20240418 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
10 20250417 160832 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240405 0.00 640 20240405 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240417 640 0.00 20240417 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
11 20250417 150840 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240405 0.00 640 20240405 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240417 640 0.00 20240417 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
12 20250417 140842 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240405 0.00 640 20240405 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240417 640 0.00 20240417 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N

1
151910/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,190071722,0,121645902080,0.00
20250415,0,190071722,0,121645902080,0.00
20250414,0,190071722,0,121645902080,0.00
20250411,0,190071722,0,121645902080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 190071722 0 121645902080 0.00
3 20250415 0 190071722 0 121645902080 0.00
4 20250414 0 190071722 0 121645902080 0.00
5 20250411 0 190071722 0 121645902080 0.00