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
258830/day/candle-day-250.csv
View File

@@ -1,5 +1,6 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250417,412,412,412,412,0,0,00,0.00,Y,3,0,
20250418,412,412,412,412,0,0,00,0.00,Y,3,0,
20250417,412,412,412,412,0,0,00,0.00,Y,0,0,
20250416,412,412,412,412,0,0,00,0.00,Y,0,0,
20250415,412,412,412,412,0,0,00,0.00,Y,0,0,
20250414,412,412,412,412,0,0,00,0.00,Y,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250417 20250418 412 412 412 412 0 0 00 0.00 Y 3 0
3 20250417 412 412 412 412 0 0 00 0.00 Y 0 0
4 20250416 412 412 412 412 0 0 00 0.00 Y 0 0
5 20250415 412 412 412 412 0 0 00 0.00 Y 0 0
6 20250414 412 412 412 412 0 0 00 0.00 Y 0 0

698
258830/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,203600,0,412,412,412,412,0
20250418,203500,0,412,412,412,412,0
20250418,203400,0,412,412,412,412,0
20250418,203300,0,412,412,412,412,0
20250418,203200,0,412,412,412,412,0
20250418,203100,0,412,412,412,412,0
20250418,203000,0,412,412,412,412,0
20250418,202900,0,412,412,412,412,0
20250418,202800,0,412,412,412,412,0
20250418,202700,0,412,412,412,412,0
20250418,202600,0,412,412,412,412,0
20250418,202500,0,412,412,412,412,0
20250418,202400,0,412,412,412,412,0
20250418,202300,0,412,412,412,412,0
20250418,202200,0,412,412,412,412,0
20250418,202100,0,412,412,412,412,0
20250418,202000,0,412,412,412,412,0
20250418,201900,0,412,412,412,412,0
20250418,201800,0,412,412,412,412,0
20250418,201700,0,412,412,412,412,0
20250418,201600,0,412,412,412,412,0
20250418,201500,0,412,412,412,412,0
20250418,201400,0,412,412,412,412,0
20250418,201300,0,412,412,412,412,0
20250418,201200,0,412,412,412,412,0
20250418,201100,0,412,412,412,412,0
20250418,201000,0,412,412,412,412,0
20250418,200900,0,412,412,412,412,0
20250418,200800,0,412,412,412,412,0
20250418,200700,0,412,412,412,412,0
20250418,200600,0,412,412,412,412,0
20250418,200500,0,412,412,412,412,0
20250418,200400,0,412,412,412,412,0
20250418,200300,0,412,412,412,412,0
20250418,200200,0,412,412,412,412,0
20250418,200100,0,412,412,412,412,0
20250418,200000,0,412,412,412,412,0
20250418,195900,0,412,412,412,412,0
20250418,195800,0,412,412,412,412,0
20250418,195700,0,412,412,412,412,0
20250418,195600,0,412,412,412,412,0
20250418,195500,0,412,412,412,412,0
20250418,195400,0,412,412,412,412,0
20250418,195300,0,412,412,412,412,0
20250418,195200,0,412,412,412,412,0
20250418,195100,0,412,412,412,412,0
20250418,195000,0,412,412,412,412,0
20250418,194900,0,412,412,412,412,0
20250418,194800,0,412,412,412,412,0
20250418,194700,0,412,412,412,412,0
20250418,194600,0,412,412,412,412,0
20250418,194500,0,412,412,412,412,0
20250418,194400,0,412,412,412,412,0
20250418,194300,0,412,412,412,412,0
20250418,194200,0,412,412,412,412,0
20250418,194100,0,412,412,412,412,0
20250418,194000,0,412,412,412,412,0
20250418,193900,0,412,412,412,412,0
20250418,193800,0,412,412,412,412,0
20250418,193700,0,412,412,412,412,0
20250418,193600,0,412,412,412,412,0
20250418,193500,0,412,412,412,412,0
20250418,193400,0,412,412,412,412,0
20250418,193300,0,412,412,412,412,0
20250418,193200,0,412,412,412,412,0
20250418,193100,0,412,412,412,412,0
20250418,193000,0,412,412,412,412,0
20250418,192900,0,412,412,412,412,0
20250418,192800,0,412,412,412,412,0
20250418,192700,0,412,412,412,412,0
20250418,192600,0,412,412,412,412,0
20250418,192500,0,412,412,412,412,0
20250418,192400,0,412,412,412,412,0
20250418,192300,0,412,412,412,412,0
20250418,192200,0,412,412,412,412,0
20250418,192100,0,412,412,412,412,0
20250418,192000,0,412,412,412,412,0
20250418,191900,0,412,412,412,412,0
20250418,191800,0,412,412,412,412,0
20250418,191700,0,412,412,412,412,0
20250418,191600,0,412,412,412,412,0
20250418,191500,0,412,412,412,412,0
20250418,191400,0,412,412,412,412,0
20250418,191300,0,412,412,412,412,0
20250418,191200,0,412,412,412,412,0
20250418,191100,0,412,412,412,412,0
20250418,191000,0,412,412,412,412,0
20250418,190900,0,412,412,412,412,0
20250418,190800,0,412,412,412,412,0
20250418,190700,0,412,412,412,412,0
20250418,190600,0,412,412,412,412,0
20250418,190500,0,412,412,412,412,0
20250418,190400,0,412,412,412,412,0
20250418,190300,0,412,412,412,412,0
20250418,190200,0,412,412,412,412,0
20250418,190100,0,412,412,412,412,0
20250418,190000,0,412,412,412,412,0
20250418,185900,0,412,412,412,412,0
20250418,185800,0,412,412,412,412,0
20250418,185700,0,412,412,412,412,0
20250418,185600,0,412,412,412,412,0
20250418,185500,0,412,412,412,412,0
20250418,185400,0,412,412,412,412,0
20250418,185300,0,412,412,412,412,0
20250418,185200,0,412,412,412,412,0
20250418,185100,0,412,412,412,412,0
20250418,185000,0,412,412,412,412,0
20250418,184900,0,412,412,412,412,0
20250418,184800,0,412,412,412,412,0
20250418,184700,0,412,412,412,412,0
20250418,184600,0,412,412,412,412,0
20250418,184500,0,412,412,412,412,0
20250418,184400,0,412,412,412,412,0
20250418,184300,0,412,412,412,412,0
20250418,184200,0,412,412,412,412,0
20250418,184100,0,412,412,412,412,0
20250418,184000,0,412,412,412,412,0
20250418,183900,0,412,412,412,412,0
20250418,183800,0,412,412,412,412,0
20250418,183700,0,412,412,412,412,0
20250418,183600,0,412,412,412,412,0
20250418,183500,0,412,412,412,412,0
20250418,183400,0,412,412,412,412,0
20250418,183300,0,412,412,412,412,0
20250418,183200,0,412,412,412,412,0
20250418,183100,0,412,412,412,412,0
20250418,183000,0,412,412,412,412,0
20250418,182900,0,412,412,412,412,0
20250418,182800,0,412,412,412,412,0
20250418,182700,0,412,412,412,412,0
20250418,182600,0,412,412,412,412,0
20250418,182500,0,412,412,412,412,0
20250418,182400,0,412,412,412,412,0
20250418,182300,0,412,412,412,412,0
20250418,182200,0,412,412,412,412,0
20250418,182100,0,412,412,412,412,0
20250418,182000,0,412,412,412,412,0
20250418,181900,0,412,412,412,412,0
20250418,181800,0,412,412,412,412,0
20250418,181700,0,412,412,412,412,0
20250418,181600,0,412,412,412,412,0
20250418,181500,0,412,412,412,412,0
20250418,181400,0,412,412,412,412,0
20250418,181300,0,412,412,412,412,0
20250418,181200,0,412,412,412,412,0
20250418,181100,0,412,412,412,412,0
20250418,181000,0,412,412,412,412,0
20250418,180900,0,412,412,412,412,0
20250418,180800,0,412,412,412,412,0
20250418,180700,0,412,412,412,412,0
20250418,180600,0,412,412,412,412,0
20250418,180500,0,412,412,412,412,0
20250418,180400,0,412,412,412,412,0
20250418,180300,0,412,412,412,412,0
20250418,180200,0,412,412,412,412,0
20250418,180100,0,412,412,412,412,0
20250418,180000,0,412,412,412,412,0
20250418,175900,0,412,412,412,412,0
20250418,175800,0,412,412,412,412,0
20250418,175700,0,412,412,412,412,0
20250418,175600,0,412,412,412,412,0
20250418,175500,0,412,412,412,412,0
20250418,175400,0,412,412,412,412,0
20250418,175300,0,412,412,412,412,0
20250418,175200,0,412,412,412,412,0
20250418,175100,0,412,412,412,412,0
20250418,175000,0,412,412,412,412,0
20250418,174900,0,412,412,412,412,0
20250418,174800,0,412,412,412,412,0
20250418,174700,0,412,412,412,412,0
20250418,174600,0,412,412,412,412,0
20250418,174500,0,412,412,412,412,0
20250418,174400,0,412,412,412,412,0
20250418,174300,0,412,412,412,412,0
20250418,174200,0,412,412,412,412,0
20250418,174100,0,412,412,412,412,0
20250418,174000,0,412,412,412,412,0
20250418,173900,0,412,412,412,412,0
20250418,173800,0,412,412,412,412,0
20250418,173700,0,412,412,412,412,0
20250418,173600,0,412,412,412,412,0
20250418,173500,0,412,412,412,412,0
20250418,173400,0,412,412,412,412,0
20250418,173300,0,412,412,412,412,0
20250418,173200,0,412,412,412,412,0
20250418,173100,0,412,412,412,412,0
20250418,173000,0,412,412,412,412,0
20250418,172900,0,412,412,412,412,0
20250418,172800,0,412,412,412,412,0
20250418,172700,0,412,412,412,412,0
20250418,172600,0,412,412,412,412,0
20250418,172500,0,412,412,412,412,0
20250418,172400,0,412,412,412,412,0
20250418,172300,0,412,412,412,412,0
20250418,172200,0,412,412,412,412,0
20250418,172100,0,412,412,412,412,0
20250418,172000,0,412,412,412,412,0
20250418,171900,0,412,412,412,412,0
20250418,171800,0,412,412,412,412,0
20250418,171700,0,412,412,412,412,0
20250418,171600,0,412,412,412,412,0
20250418,171500,0,412,412,412,412,0
20250418,171400,0,412,412,412,412,0
20250418,171300,0,412,412,412,412,0
20250418,171200,0,412,412,412,412,0
20250418,171100,0,412,412,412,412,0
20250418,171000,0,412,412,412,412,0
20250418,170900,0,412,412,412,412,0
20250418,170800,0,412,412,412,412,0
20250418,170700,0,412,412,412,412,0
20250418,170600,0,412,412,412,412,0
20250418,170500,0,412,412,412,412,0
20250418,170400,0,412,412,412,412,0
20250418,170300,0,412,412,412,412,0
20250418,170200,0,412,412,412,412,0
20250418,170100,0,412,412,412,412,0
20250418,170000,0,412,412,412,412,0
20250418,165900,0,412,412,412,412,0
20250418,165800,0,412,412,412,412,0
20250418,165700,0,412,412,412,412,0
20250418,165600,0,412,412,412,412,0
20250418,165500,0,412,412,412,412,0
20250418,165400,0,412,412,412,412,0
20250418,165300,0,412,412,412,412,0
20250418,165200,0,412,412,412,412,0
20250418,165100,0,412,412,412,412,0
20250418,165000,0,412,412,412,412,0
20250418,164900,0,412,412,412,412,0
20250418,164800,0,412,412,412,412,0
20250418,164700,0,412,412,412,412,0
20250418,164600,0,412,412,412,412,0
20250418,164500,0,412,412,412,412,0
20250418,164400,0,412,412,412,412,0
20250418,164300,0,412,412,412,412,0
20250418,164200,0,412,412,412,412,0
20250418,164100,0,412,412,412,412,0
20250418,164000,0,412,412,412,412,0
20250418,163900,0,412,412,412,412,0
20250418,163800,0,412,412,412,412,0
20250418,163700,0,412,412,412,412,0
20250418,163600,0,412,412,412,412,0
20250418,163500,0,412,412,412,412,0
20250418,163400,0,412,412,412,412,0
20250418,163300,0,412,412,412,412,0
20250418,163200,0,412,412,412,412,0
20250418,163100,0,412,412,412,412,0
20250418,163000,0,412,412,412,412,0
20250418,162900,0,412,412,412,412,0
20250418,162800,0,412,412,412,412,0
20250418,162700,0,412,412,412,412,0
20250418,162600,0,412,412,412,412,0
20250418,162500,0,412,412,412,412,0
20250418,162400,0,412,412,412,412,0
20250418,162300,0,412,412,412,412,0
20250418,162200,0,412,412,412,412,0
20250418,162100,0,412,412,412,412,0
20250418,162000,0,412,412,412,412,0
20250418,161900,0,412,412,412,412,0
20250418,161800,0,412,412,412,412,0
20250418,161700,0,412,412,412,412,0
20250418,161600,0,412,412,412,412,0
20250418,161500,0,412,412,412,412,0
20250418,161400,0,412,412,412,412,0
20250418,161300,0,412,412,412,412,0
20250418,161200,0,412,412,412,412,0
20250418,161100,0,412,412,412,412,0
20250418,161000,0,412,412,412,412,0
20250418,160900,0,412,412,412,412,0
20250418,160800,0,412,412,412,412,0
20250418,160700,0,412,412,412,412,0
20250418,160600,0,412,412,412,412,0
20250418,160500,0,412,412,412,412,0
20250418,160400,0,412,412,412,412,0
20250418,160300,0,412,412,412,412,0
20250418,160200,0,412,412,412,412,0
20250418,160100,0,412,412,412,412,0
20250418,160000,0,412,412,412,412,0
20250418,155900,0,412,412,412,412,0
20250418,155800,0,412,412,412,412,0
20250418,155700,0,412,412,412,412,0
20250418,155600,0,412,412,412,412,0
20250418,155500,0,412,412,412,412,0
20250418,155400,0,412,412,412,412,0
20250418,155300,0,412,412,412,412,0
20250418,155200,0,412,412,412,412,0
20250418,155100,0,412,412,412,412,0
20250418,155000,0,412,412,412,412,0
20250418,154900,0,412,412,412,412,0
20250418,154800,0,412,412,412,412,0
20250418,154700,0,412,412,412,412,0
20250418,154600,0,412,412,412,412,0
20250418,154500,0,412,412,412,412,0
20250418,154400,0,412,412,412,412,0
20250418,154300,0,412,412,412,412,0
20250418,154200,0,412,412,412,412,0
20250418,154100,0,412,412,412,412,0
20250418,154000,0,412,412,412,412,0
20250418,153900,0,412,412,412,412,0
20250418,153800,0,412,412,412,412,0
20250418,153700,0,412,412,412,412,0
20250418,153600,0,412,412,412,412,0
20250418,153500,0,412,412,412,412,0
20250418,153400,0,412,412,412,412,0
20250418,153300,0,412,412,412,412,0
20250418,153200,0,412,412,412,412,0
20250418,153100,0,412,412,412,412,0
20250418,153000,0,412,412,412,412,0
20250418,152900,0,412,412,412,412,0
20250418,152800,0,412,412,412,412,0
20250418,152700,0,412,412,412,412,0
20250418,152600,0,412,412,412,412,0
20250418,152500,0,412,412,412,412,0
20250418,152400,0,412,412,412,412,0
20250418,152300,0,412,412,412,412,0
20250418,152200,0,412,412,412,412,0
20250418,152100,0,412,412,412,412,0
20250418,152000,0,412,412,412,412,0
20250418,151900,0,412,412,412,412,0
20250418,151800,0,412,412,412,412,0
20250418,151700,0,412,412,412,412,0
20250418,151600,0,412,412,412,412,0
20250418,151500,0,412,412,412,412,0
20250418,151400,0,412,412,412,412,0
20250418,151300,0,412,412,412,412,0
20250418,151200,0,412,412,412,412,0
20250418,151100,0,412,412,412,412,0
20250418,151000,0,412,412,412,412,0
20250418,150900,0,412,412,412,412,0
20250418,150800,0,412,412,412,412,0
20250418,150700,0,412,412,412,412,0
20250418,150600,0,412,412,412,412,0
20250418,150500,0,412,412,412,412,0
20250418,150400,0,412,412,412,412,0
20250418,150300,0,412,412,412,412,0
20250418,150200,0,412,412,412,412,0
20250418,150100,0,412,412,412,412,0
20250418,150000,0,412,412,412,412,0
20250418,145900,0,412,412,412,412,0
20250418,145800,0,412,412,412,412,0
20250418,145700,0,412,412,412,412,0
20250418,145600,0,412,412,412,412,0
20250418,145500,0,412,412,412,412,0
20250418,145400,0,412,412,412,412,0
20250418,145300,0,412,412,412,412,0
20250418,145200,0,412,412,412,412,0
20250418,145100,0,412,412,412,412,0
20250418,145000,0,412,412,412,412,0
20250418,144900,0,412,412,412,412,0
20250418,144800,0,412,412,412,412,0
20250418,144700,0,412,412,412,412,0
20250418,144600,0,412,412,412,412,0
20250418,144500,0,412,412,412,412,0
20250418,144400,0,412,412,412,412,0
20250418,144300,0,412,412,412,412,0
20250418,144200,0,412,412,412,412,0
20250418,144100,0,412,412,412,412,0
20250418,144000,0,412,412,412,412,0
20250418,143900,0,412,412,412,412,0
20250418,143800,0,412,412,412,412,0
20250418,143700,0,412,412,412,412,0
20250418,143600,0,412,412,412,412,0
20250418,143500,0,412,412,412,412,0
20250418,143400,0,412,412,412,412,0
20250418,143300,0,412,412,412,412,0
20250418,143200,0,412,412,412,412,0
20250418,143100,0,412,412,412,412,0
20250418,143000,0,412,412,412,412,0
20250418,142900,0,412,412,412,412,0
20250418,142800,0,412,412,412,412,0
20250418,142700,0,412,412,412,412,0
20250418,142600,0,412,412,412,412,0
20250418,142500,0,412,412,412,412,0
20250418,142400,0,412,412,412,412,0
20250418,142300,0,412,412,412,412,0
20250418,142200,0,412,412,412,412,0
20250418,142100,0,412,412,412,412,0
20250418,142000,0,412,412,412,412,0
20250418,141900,0,412,412,412,412,0
20250418,141800,0,412,412,412,412,0
20250418,141700,0,412,412,412,412,0
20250418,141600,0,412,412,412,412,0
20250418,141500,0,412,412,412,412,0
20250418,141400,0,412,412,412,412,0
20250418,141300,0,412,412,412,412,0
20250418,141200,0,412,412,412,412,0
20250418,141100,0,412,412,412,412,0
20250418,141000,0,412,412,412,412,0
20250418,140900,0,412,412,412,412,0
20250418,140800,0,412,412,412,412,0
20250418,140700,0,412,412,412,412,0
20250418,140600,0,412,412,412,412,0
20250418,140500,0,412,412,412,412,0
20250418,140400,0,412,412,412,412,0
20250418,140300,0,412,412,412,412,0
20250418,140200,0,412,412,412,412,0
20250418,140100,0,412,412,412,412,0
20250418,140000,0,412,412,412,412,0
20250418,135900,0,412,412,412,412,0
20250418,135800,0,412,412,412,412,0
20250418,135700,0,412,412,412,412,0
20250418,135600,0,412,412,412,412,0
20250418,135500,0,412,412,412,412,0
20250418,135400,0,412,412,412,412,0
20250418,135300,0,412,412,412,412,0
20250418,135200,0,412,412,412,412,0
20250418,135100,0,412,412,412,412,0
20250418,135000,0,412,412,412,412,0
20250418,134900,0,412,412,412,412,0
20250418,134800,0,412,412,412,412,0
20250418,134700,0,412,412,412,412,0
20250418,134600,0,412,412,412,412,0
20250418,134500,0,412,412,412,412,0
20250418,134400,0,412,412,412,412,0
20250418,134300,0,412,412,412,412,0
20250418,134200,0,412,412,412,412,0
20250418,134100,0,412,412,412,412,0
20250418,134000,0,412,412,412,412,0
20250418,133900,0,412,412,412,412,0
20250418,133800,0,412,412,412,412,0
20250418,133700,0,412,412,412,412,0
20250418,133600,0,412,412,412,412,0
20250418,133500,0,412,412,412,412,0
20250418,133400,0,412,412,412,412,0
20250418,133300,0,412,412,412,412,0
20250418,133200,0,412,412,412,412,0
20250418,133100,0,412,412,412,412,0
20250418,133000,0,412,412,412,412,0
20250418,132900,0,412,412,412,412,0
20250418,132800,0,412,412,412,412,0
20250418,132700,0,412,412,412,412,0
20250418,132600,0,412,412,412,412,0
20250418,132500,0,412,412,412,412,0
20250418,132400,0,412,412,412,412,0
20250418,132300,0,412,412,412,412,0
20250418,132200,0,412,412,412,412,0
20250418,132100,0,412,412,412,412,0
20250418,132000,0,412,412,412,412,0
20250418,131900,0,412,412,412,412,0
20250418,131800,0,412,412,412,412,0
20250418,131700,0,412,412,412,412,0
20250418,131600,0,412,412,412,412,0
20250418,131500,0,412,412,412,412,0
20250418,131400,0,412,412,412,412,0
20250418,131300,0,412,412,412,412,0
20250418,131200,0,412,412,412,412,0
20250418,131100,0,412,412,412,412,0
20250418,131000,0,412,412,412,412,0
20250418,130900,0,412,412,412,412,0
20250418,130800,0,412,412,412,412,0
20250418,130700,0,412,412,412,412,0
20250418,130600,0,412,412,412,412,0
20250418,130500,0,412,412,412,412,0
20250418,130400,0,412,412,412,412,0
20250418,130300,0,412,412,412,412,0
20250418,130200,0,412,412,412,412,0
20250418,130100,0,412,412,412,412,0
20250418,130000,0,412,412,412,412,0
20250418,125900,0,412,412,412,412,0
20250418,125800,0,412,412,412,412,0
20250418,125700,0,412,412,412,412,0
20250418,125600,0,412,412,412,412,0
20250418,125500,0,412,412,412,412,0
20250418,125400,0,412,412,412,412,0
20250418,125300,0,412,412,412,412,0
20250418,125200,0,412,412,412,412,0
20250418,125100,0,412,412,412,412,0
20250418,125000,0,412,412,412,412,0
20250418,124900,0,412,412,412,412,0
20250418,124800,0,412,412,412,412,0
20250418,124700,0,412,412,412,412,0
20250418,124600,0,412,412,412,412,0
20250418,124500,0,412,412,412,412,0
20250418,124400,0,412,412,412,412,0
20250418,124300,0,412,412,412,412,0
20250418,124200,0,412,412,412,412,0
20250418,124100,0,412,412,412,412,0
20250418,124000,0,412,412,412,412,0
20250418,123900,0,412,412,412,412,0
20250418,123800,0,412,412,412,412,0
20250418,123700,0,412,412,412,412,0
20250418,123600,0,412,412,412,412,0
20250418,123500,0,412,412,412,412,0
20250418,123400,0,412,412,412,412,0
20250418,123300,0,412,412,412,412,0
20250418,123200,0,412,412,412,412,0
20250418,123100,0,412,412,412,412,0
20250418,123000,0,412,412,412,412,0
20250418,122900,0,412,412,412,412,0
20250418,122800,0,412,412,412,412,0
20250418,122700,0,412,412,412,412,0
20250418,122600,0,412,412,412,412,0
20250418,122500,0,412,412,412,412,0
20250418,122400,0,412,412,412,412,0
20250418,122300,0,412,412,412,412,0
20250418,122200,0,412,412,412,412,0
20250418,122100,0,412,412,412,412,0
20250418,122000,0,412,412,412,412,0
20250418,121900,0,412,412,412,412,0
20250418,121800,0,412,412,412,412,0
20250418,121700,0,412,412,412,412,0
20250418,121600,0,412,412,412,412,0
20250418,121500,0,412,412,412,412,0
20250418,121400,0,412,412,412,412,0
20250418,121300,0,412,412,412,412,0
20250418,121200,0,412,412,412,412,0
20250418,121100,0,412,412,412,412,0
20250418,121000,0,412,412,412,412,0
20250418,120900,0,412,412,412,412,0
20250418,120800,0,412,412,412,412,0
20250418,120700,0,412,412,412,412,0
20250418,120600,0,412,412,412,412,0
20250418,120500,0,412,412,412,412,0
20250418,120400,0,412,412,412,412,0
20250418,120300,0,412,412,412,412,0
20250418,120200,0,412,412,412,412,0
20250418,120100,0,412,412,412,412,0
20250418,120000,0,412,412,412,412,0
20250418,115900,0,412,412,412,412,0
20250418,115800,0,412,412,412,412,0
20250418,115700,0,412,412,412,412,0
20250418,115600,0,412,412,412,412,0
20250418,115500,0,412,412,412,412,0
20250418,115400,0,412,412,412,412,0
20250418,115300,0,412,412,412,412,0
20250418,115200,0,412,412,412,412,0
20250418,115100,0,412,412,412,412,0
20250418,115000,0,412,412,412,412,0
20250418,114900,0,412,412,412,412,0
20250418,114800,0,412,412,412,412,0
20250418,114700,0,412,412,412,412,0
20250418,114600,0,412,412,412,412,0
20250418,114500,0,412,412,412,412,0
20250418,114400,0,412,412,412,412,0
20250418,114300,0,412,412,412,412,0
20250418,114200,0,412,412,412,412,0
20250418,114100,0,412,412,412,412,0
20250418,114000,0,412,412,412,412,0
20250418,113900,0,412,412,412,412,0
20250418,113800,0,412,412,412,412,0
20250418,113700,0,412,412,412,412,0
20250418,113600,0,412,412,412,412,0
20250418,113500,0,412,412,412,412,0
20250418,113400,0,412,412,412,412,0
20250418,113300,0,412,412,412,412,0
20250418,113200,0,412,412,412,412,0
20250418,113100,0,412,412,412,412,0
20250418,113000,0,412,412,412,412,0
20250418,112900,0,412,412,412,412,0
20250418,112800,0,412,412,412,412,0
20250418,112700,0,412,412,412,412,0
20250418,112600,0,412,412,412,412,0
20250418,112500,0,412,412,412,412,0
20250418,112400,0,412,412,412,412,0
20250418,112300,0,412,412,412,412,0
20250418,112200,0,412,412,412,412,0
20250418,112100,0,412,412,412,412,0
20250418,112000,0,412,412,412,412,0
20250418,111900,0,412,412,412,412,0
20250418,111800,0,412,412,412,412,0
20250418,111700,0,412,412,412,412,0
20250418,111600,0,412,412,412,412,0
20250418,111500,0,412,412,412,412,0
20250418,111400,0,412,412,412,412,0
20250418,111300,0,412,412,412,412,0
20250418,111200,0,412,412,412,412,0
20250418,111100,0,412,412,412,412,0
20250418,111000,0,412,412,412,412,0
20250418,110900,0,412,412,412,412,0
20250418,110800,0,412,412,412,412,0
20250418,110700,0,412,412,412,412,0
20250418,110600,0,412,412,412,412,0
20250418,110500,0,412,412,412,412,0
20250418,110400,0,412,412,412,412,0
20250418,110300,0,412,412,412,412,0
20250418,110200,0,412,412,412,412,0
20250418,110100,0,412,412,412,412,0
20250418,110000,0,412,412,412,412,0
20250418,105900,0,412,412,412,412,0
20250418,105800,0,412,412,412,412,0
20250418,105700,0,412,412,412,412,0
20250418,105600,0,412,412,412,412,0
20250418,105500,0,412,412,412,412,0
20250418,105400,0,412,412,412,412,0
20250418,105300,0,412,412,412,412,0
20250418,105200,0,412,412,412,412,0
20250418,105100,0,412,412,412,412,0
20250418,105000,0,412,412,412,412,0
20250418,104900,0,412,412,412,412,0
20250418,104800,0,412,412,412,412,0
20250418,104700,0,412,412,412,412,0
20250418,104600,0,412,412,412,412,0
20250418,104500,0,412,412,412,412,0
20250418,104400,0,412,412,412,412,0
20250418,104300,0,412,412,412,412,0
20250418,104200,0,412,412,412,412,0
20250418,104100,0,412,412,412,412,0
20250418,104000,0,412,412,412,412,0
20250418,103900,0,412,412,412,412,0
20250418,103800,0,412,412,412,412,0
20250418,103700,0,412,412,412,412,0
20250418,103600,0,412,412,412,412,0
20250418,103500,0,412,412,412,412,0
20250418,103400,0,412,412,412,412,0
20250418,103300,0,412,412,412,412,0
20250418,103200,0,412,412,412,412,0
20250418,103100,0,412,412,412,412,0
20250418,103000,0,412,412,412,412,0
20250418,102900,0,412,412,412,412,0
20250418,102800,0,412,412,412,412,0
20250418,102700,0,412,412,412,412,0
20250418,102600,0,412,412,412,412,0
20250418,102500,0,412,412,412,412,0
20250418,102400,0,412,412,412,412,0
20250418,102300,0,412,412,412,412,0
20250418,102200,0,412,412,412,412,0
20250418,102100,0,412,412,412,412,0
20250418,102000,0,412,412,412,412,0
20250418,101900,0,412,412,412,412,0
20250418,101800,0,412,412,412,412,0
20250418,101700,0,412,412,412,412,0
20250418,101600,0,412,412,412,412,0
20250418,101500,0,412,412,412,412,0
20250418,101400,0,412,412,412,412,0
20250418,101300,0,412,412,412,412,0
20250418,101200,0,412,412,412,412,0
20250418,101100,0,412,412,412,412,0
20250418,101000,0,412,412,412,412,0
20250418,100900,0,412,412,412,412,0
20250418,100800,0,412,412,412,412,0
20250418,100700,0,412,412,412,412,0
20250418,100600,0,412,412,412,412,0
20250418,100500,0,412,412,412,412,0
20250418,100400,0,412,412,412,412,0
20250418,100300,0,412,412,412,412,0
20250418,100200,0,412,412,412,412,0
20250418,100100,0,412,412,412,412,0
20250418,100000,0,412,412,412,412,0
20250418,095900,0,412,412,412,412,0
20250418,095800,0,412,412,412,412,0
20250418,095700,0,412,412,412,412,0
20250418,095600,0,412,412,412,412,0
20250418,095500,0,412,412,412,412,0
20250418,095400,0,412,412,412,412,0
20250418,095300,0,412,412,412,412,0
20250418,095200,0,412,412,412,412,0
20250418,095100,0,412,412,412,412,0
20250418,095000,0,412,412,412,412,0
20250418,094900,0,412,412,412,412,0
20250418,094800,0,412,412,412,412,0
20250418,094700,0,412,412,412,412,0
20250418,094600,0,412,412,412,412,0
20250418,094500,0,412,412,412,412,0
20250418,094400,0,412,412,412,412,0
20250418,094300,0,412,412,412,412,0
20250418,094200,0,412,412,412,412,0
20250418,094100,0,412,412,412,412,0
20250418,094000,0,412,412,412,412,0
20250418,093900,0,412,412,412,412,0
20250418,093800,0,412,412,412,412,0
20250418,093700,0,412,412,412,412,0
20250418,093600,0,412,412,412,412,0
20250418,093500,0,412,412,412,412,0
20250418,093400,0,412,412,412,412,0
20250418,093300,0,412,412,412,412,0
20250418,093200,0,412,412,412,412,0
20250418,093100,0,412,412,412,412,0
20250418,093000,0,412,412,412,412,0
20250418,092900,0,412,412,412,412,0
20250418,092800,0,412,412,412,412,0
20250418,092700,0,412,412,412,412,0
20250418,092600,0,412,412,412,412,0
20250418,092500,0,412,412,412,412,0
20250418,092400,0,412,412,412,412,0
20250418,092300,0,412,412,412,412,0
20250418,092200,0,412,412,412,412,0
20250418,092100,0,412,412,412,412,0
20250418,092000,0,412,412,412,412,0
20250418,091900,0,412,412,412,412,0
20250418,091800,0,412,412,412,412,0
20250418,091700,0,412,412,412,412,0
20250418,091600,0,412,412,412,412,0
20250418,091500,0,412,412,412,412,0
20250418,091400,0,412,412,412,412,0
20250418,091300,0,412,412,412,412,0
20250418,091200,0,412,412,412,412,0
20250418,091100,0,412,412,412,412,0
20250418,091000,0,412,412,412,412,0
20250418,090900,0,412,412,412,412,0
20250418,090800,0,412,412,412,412,0
20250418,090700,0,412,412,412,412,0
20250418,090600,0,412,412,412,412,0
20250418,090500,0,412,412,412,412,0
20250418,090400,0,412,412,412,412,0
20250418,090300,0,412,412,412,412,0
20250418,090200,0,412,412,412,412,0
20250418,090100,0,412,412,412,412,0
20250418,090000,0,412,412,412,412,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 203600 0 412 412 412 412 0
3 20250418 203500 0 412 412 412 412 0
4 20250418 203400 0 412 412 412 412 0
5 20250418 203300 0 412 412 412 412 0
6 20250418 203200 0 412 412 412 412 0
7 20250418 203100 0 412 412 412 412 0
8 20250418 203000 0 412 412 412 412 0
9 20250418 202900 0 412 412 412 412 0
10 20250418 202800 0 412 412 412 412 0
11 20250418 202700 0 412 412 412 412 0
12 20250418 202600 0 412 412 412 412 0
13 20250418 202500 0 412 412 412 412 0
14 20250418 202400 0 412 412 412 412 0
15 20250418 202300 0 412 412 412 412 0
16 20250418 202200 0 412 412 412 412 0
17 20250418 202100 0 412 412 412 412 0
18 20250418 202000 0 412 412 412 412 0
19 20250418 201900 0 412 412 412 412 0
20 20250418 201800 0 412 412 412 412 0
21 20250418 201700 0 412 412 412 412 0
22 20250418 201600 0 412 412 412 412 0
23 20250418 201500 0 412 412 412 412 0
24 20250418 201400 0 412 412 412 412 0
25 20250418 201300 0 412 412 412 412 0
26 20250418 201200 0 412 412 412 412 0
27 20250418 201100 0 412 412 412 412 0
28 20250418 201000 0 412 412 412 412 0
29 20250418 200900 0 412 412 412 412 0
30 20250418 200800 0 412 412 412 412 0
31 20250418 200700 0 412 412 412 412 0
32 20250418 200600 0 412 412 412 412 0
33 20250418 200500 0 412 412 412 412 0
34 20250418 200400 0 412 412 412 412 0
35 20250418 200300 0 412 412 412 412 0
36 20250418 200200 0 412 412 412 412 0
37 20250418 200100 0 412 412 412 412 0
38 20250418 200000 0 412 412 412 412 0
39 20250418 195900 0 412 412 412 412 0
40 20250418 195800 0 412 412 412 412 0
41 20250418 195700 0 412 412 412 412 0
42 20250418 195600 0 412 412 412 412 0
43 20250418 195500 0 412 412 412 412 0
44 20250418 195400 0 412 412 412 412 0
45 20250418 195300 0 412 412 412 412 0
46 20250418 195200 0 412 412 412 412 0
47 20250418 195100 0 412 412 412 412 0
48 20250418 195000 0 412 412 412 412 0
49 20250418 194900 0 412 412 412 412 0
50 20250418 194800 0 412 412 412 412 0
51 20250418 194700 0 412 412 412 412 0
52 20250418 194600 0 412 412 412 412 0
53 20250418 194500 0 412 412 412 412 0
54 20250418 194400 0 412 412 412 412 0
55 20250418 194300 0 412 412 412 412 0
56 20250418 194200 0 412 412 412 412 0
57 20250418 194100 0 412 412 412 412 0
58 20250418 194000 0 412 412 412 412 0
59 20250418 193900 0 412 412 412 412 0
60 20250418 193800 0 412 412 412 412 0
61 20250418 193700 0 412 412 412 412 0
62 20250418 193600 0 412 412 412 412 0
63 20250418 193500 0 412 412 412 412 0
64 20250418 193400 0 412 412 412 412 0
65 20250418 193300 0 412 412 412 412 0
66 20250418 193200 0 412 412 412 412 0
67 20250418 193100 0 412 412 412 412 0
68 20250418 193000 0 412 412 412 412 0
69 20250418 192900 0 412 412 412 412 0
70 20250418 192800 0 412 412 412 412 0
71 20250418 192700 0 412 412 412 412 0
72 20250418 192600 0 412 412 412 412 0
73 20250418 192500 0 412 412 412 412 0
74 20250418 192400 0 412 412 412 412 0
75 20250418 192300 0 412 412 412 412 0
76 20250418 192200 0 412 412 412 412 0
77 20250418 192100 0 412 412 412 412 0
78 20250418 192000 0 412 412 412 412 0
79 20250418 191900 0 412 412 412 412 0
80 20250418 191800 0 412 412 412 412 0
81 20250418 191700 0 412 412 412 412 0
82 20250418 191600 0 412 412 412 412 0
83 20250418 191500 0 412 412 412 412 0
84 20250418 191400 0 412 412 412 412 0
85 20250418 191300 0 412 412 412 412 0
86 20250418 191200 0 412 412 412 412 0
87 20250418 191100 0 412 412 412 412 0
88 20250418 191000 0 412 412 412 412 0
89 20250418 190900 0 412 412 412 412 0
90 20250418 190800 0 412 412 412 412 0
91 20250418 190700 0 412 412 412 412 0
92 20250418 190600 0 412 412 412 412 0
93 20250418 190500 0 412 412 412 412 0
94 20250418 190400 0 412 412 412 412 0
95 20250418 190300 0 412 412 412 412 0
96 20250418 190200 0 412 412 412 412 0
97 20250418 190100 0 412 412 412 412 0
98 20250418 190000 0 412 412 412 412 0
99 20250418 185900 0 412 412 412 412 0
100 20250418 185800 0 412 412 412 412 0
101 20250418 185700 0 412 412 412 412 0
102 20250418 185600 0 412 412 412 412 0
103 20250418 185500 0 412 412 412 412 0
104 20250418 185400 0 412 412 412 412 0
105 20250418 185300 0 412 412 412 412 0
106 20250418 185200 0 412 412 412 412 0
107 20250418 185100 0 412 412 412 412 0
108 20250418 185000 0 412 412 412 412 0
109 20250418 184900 0 412 412 412 412 0
110 20250418 184800 0 412 412 412 412 0
111 20250418 184700 0 412 412 412 412 0
112 20250418 184600 0 412 412 412 412 0
113 20250418 184500 0 412 412 412 412 0
114 20250418 184400 0 412 412 412 412 0
115 20250418 184300 0 412 412 412 412 0
116 20250418 184200 0 412 412 412 412 0
117 20250418 184100 0 412 412 412 412 0
118 20250418 184000 0 412 412 412 412 0
119 20250418 183900 0 412 412 412 412 0
120 20250418 183800 0 412 412 412 412 0
121 20250418 183700 0 412 412 412 412 0
122 20250418 183600 0 412 412 412 412 0
123 20250418 183500 0 412 412 412 412 0
124 20250418 183400 0 412 412 412 412 0
125 20250418 183300 0 412 412 412 412 0
126 20250418 183200 0 412 412 412 412 0
127 20250418 183100 0 412 412 412 412 0
128 20250418 183000 0 412 412 412 412 0
129 20250418 182900 0 412 412 412 412 0
130 20250418 182800 0 412 412 412 412 0
131 20250418 182700 0 412 412 412 412 0
132 20250418 182600 0 412 412 412 412 0
133 20250418 182500 0 412 412 412 412 0
134 20250418 182400 0 412 412 412 412 0
135 20250418 182300 0 412 412 412 412 0
136 20250418 182200 0 412 412 412 412 0
137 20250418 182100 0 412 412 412 412 0
138 20250418 182000 0 412 412 412 412 0
139 20250418 181900 0 412 412 412 412 0
140 20250418 181800 0 412 412 412 412 0
141 20250418 181700 0 412 412 412 412 0
142 20250418 181600 0 412 412 412 412 0
143 20250418 181500 0 412 412 412 412 0
144 20250418 181400 0 412 412 412 412 0
145 20250418 181300 0 412 412 412 412 0
146 20250418 181200 0 412 412 412 412 0
147 20250418 181100 0 412 412 412 412 0
148 20250418 181000 0 412 412 412 412 0
149 20250418 180900 0 412 412 412 412 0
150 20250418 180800 0 412 412 412 412 0
151 20250418 180700 0 412 412 412 412 0
152 20250418 180600 0 412 412 412 412 0
153 20250418 180500 0 412 412 412 412 0
154 20250418 180400 0 412 412 412 412 0
155 20250418 180300 0 412 412 412 412 0
156 20250418 180200 0 412 412 412 412 0
157 20250418 180100 0 412 412 412 412 0
158 20250418 180000 0 412 412 412 412 0
159 20250418 175900 0 412 412 412 412 0
160 20250418 175800 0 412 412 412 412 0
161 20250418 175700 0 412 412 412 412 0
162 20250418 175600 0 412 412 412 412 0
163 20250418 175500 0 412 412 412 412 0
164 20250418 175400 0 412 412 412 412 0
165 20250418 175300 0 412 412 412 412 0
166 20250418 175200 0 412 412 412 412 0
167 20250418 175100 0 412 412 412 412 0
168 20250418 175000 0 412 412 412 412 0
169 20250418 174900 0 412 412 412 412 0
170 20250418 174800 0 412 412 412 412 0
171 20250418 174700 0 412 412 412 412 0
172 20250418 174600 0 412 412 412 412 0
173 20250418 174500 0 412 412 412 412 0
174 20250418 174400 0 412 412 412 412 0
175 20250418 174300 0 412 412 412 412 0
176 20250418 174200 0 412 412 412 412 0
177 20250418 174100 0 412 412 412 412 0
178 20250418 174000 0 412 412 412 412 0
179 20250418 173900 0 412 412 412 412 0
180 20250418 173800 0 412 412 412 412 0
181 20250418 173700 0 412 412 412 412 0
182 20250418 173600 0 412 412 412 412 0
183 20250418 173500 0 412 412 412 412 0
184 20250418 173400 0 412 412 412 412 0
185 20250418 173300 0 412 412 412 412 0
186 20250418 173200 0 412 412 412 412 0
187 20250418 173100 0 412 412 412 412 0
188 20250418 173000 0 412 412 412 412 0
189 20250418 172900 0 412 412 412 412 0
190 20250418 172800 0 412 412 412 412 0
191 20250418 172700 0 412 412 412 412 0
192 20250418 172600 0 412 412 412 412 0
193 20250418 172500 0 412 412 412 412 0
194 20250418 172400 0 412 412 412 412 0
195 20250418 172300 0 412 412 412 412 0
196 20250418 172200 0 412 412 412 412 0
197 20250418 172100 0 412 412 412 412 0
198 20250418 172000 0 412 412 412 412 0
199 20250418 171900 0 412 412 412 412 0
200 20250418 171800 0 412 412 412 412 0
201 20250418 171700 0 412 412 412 412 0
202 20250418 171600 0 412 412 412 412 0
203 20250418 171500 0 412 412 412 412 0
204 20250418 171400 0 412 412 412 412 0
205 20250418 171300 0 412 412 412 412 0
206 20250418 171200 0 412 412 412 412 0
207 20250418 171100 0 412 412 412 412 0
208 20250418 171000 0 412 412 412 412 0
209 20250418 170900 0 412 412 412 412 0
210 20250418 170800 0 412 412 412 412 0
211 20250418 170700 0 412 412 412 412 0
212 20250418 170600 0 412 412 412 412 0
213 20250418 170500 0 412 412 412 412 0
214 20250418 170400 0 412 412 412 412 0
215 20250418 170300 0 412 412 412 412 0
216 20250418 170200 0 412 412 412 412 0
217 20250418 170100 0 412 412 412 412 0
218 20250418 170000 0 412 412 412 412 0
219 20250418 165900 0 412 412 412 412 0
220 20250418 165800 0 412 412 412 412 0
221 20250418 165700 0 412 412 412 412 0
222 20250418 165600 0 412 412 412 412 0
223 20250418 165500 0 412 412 412 412 0
224 20250418 165400 0 412 412 412 412 0
225 20250418 165300 0 412 412 412 412 0
226 20250418 165200 0 412 412 412 412 0
227 20250418 165100 0 412 412 412 412 0
228 20250418 165000 0 412 412 412 412 0
229 20250418 164900 0 412 412 412 412 0
230 20250418 164800 0 412 412 412 412 0
231 20250418 164700 0 412 412 412 412 0
232 20250418 164600 0 412 412 412 412 0
233 20250418 164500 0 412 412 412 412 0
234 20250418 164400 0 412 412 412 412 0
235 20250418 164300 0 412 412 412 412 0
236 20250418 164200 0 412 412 412 412 0
237 20250418 164100 0 412 412 412 412 0
238 20250418 164000 0 412 412 412 412 0
239 20250418 163900 0 412 412 412 412 0
240 20250418 163800 0 412 412 412 412 0
241 20250418 163700 0 412 412 412 412 0
242 20250418 163600 0 412 412 412 412 0
243 20250418 163500 0 412 412 412 412 0
244 20250418 163400 0 412 412 412 412 0
245 20250418 163300 0 412 412 412 412 0
246 20250418 163200 0 412 412 412 412 0
247 20250418 163100 0 412 412 412 412 0
248 20250418 163000 0 412 412 412 412 0
249 20250418 162900 0 412 412 412 412 0
250 20250418 162800 0 412 412 412 412 0
251 20250418 162700 0 412 412 412 412 0
252 20250418 162600 0 412 412 412 412 0
253 20250418 162500 0 412 412 412 412 0
254 20250418 162400 0 412 412 412 412 0
255 20250418 162300 0 412 412 412 412 0
256 20250418 162200 0 412 412 412 412 0
257 20250418 162100 0 412 412 412 412 0
258 20250418 162000 0 412 412 412 412 0
259 20250418 161900 0 412 412 412 412 0
260 20250418 161800 0 412 412 412 412 0
261 20250418 161700 0 412 412 412 412 0
262 20250418 161600 0 412 412 412 412 0
263 20250418 161500 0 412 412 412 412 0
264 20250418 161400 0 412 412 412 412 0
265 20250418 161300 0 412 412 412 412 0
266 20250418 161200 0 412 412 412 412 0
267 20250418 161100 0 412 412 412 412 0
268 20250418 161000 0 412 412 412 412 0
269 20250418 160900 0 412 412 412 412 0
270 20250418 160800 0 412 412 412 412 0
271 20250418 160700 0 412 412 412 412 0
272 20250418 160600 0 412 412 412 412 0
273 20250418 160500 0 412 412 412 412 0
274 20250418 160400 0 412 412 412 412 0
275 20250418 160300 0 412 412 412 412 0
276 20250418 160200 0 412 412 412 412 0
277 20250418 160100 0 412 412 412 412 0
278 20250418 160000 0 412 412 412 412 0
279 20250418 155900 0 412 412 412 412 0
280 20250418 155800 0 412 412 412 412 0
281 20250418 155700 0 412 412 412 412 0
282 20250418 155600 0 412 412 412 412 0
283 20250418 155500 0 412 412 412 412 0
284 20250418 155400 0 412 412 412 412 0
285 20250418 155300 0 412 412 412 412 0
286 20250418 155200 0 412 412 412 412 0
287 20250418 155100 0 412 412 412 412 0
288 20250418 155000 0 412 412 412 412 0
289 20250418 154900 0 412 412 412 412 0
290 20250418 154800 0 412 412 412 412 0
291 20250418 154700 0 412 412 412 412 0
292 20250418 154600 0 412 412 412 412 0
293 20250418 154500 0 412 412 412 412 0
294 20250418 154400 0 412 412 412 412 0
295 20250418 154300 0 412 412 412 412 0
296 20250418 154200 0 412 412 412 412 0
297 20250418 154100 0 412 412 412 412 0
298 20250418 154000 0 412 412 412 412 0
299 20250418 153900 0 412 412 412 412 0
300 20250418 153800 0 412 412 412 412 0
301 20250418 153700 0 412 412 412 412 0
302 20250418 153600 0 412 412 412 412 0
303 20250418 153500 0 412 412 412 412 0
304 20250418 153400 0 412 412 412 412 0
305 20250418 153300 0 412 412 412 412 0
306 20250418 153200 0 412 412 412 412 0
307 20250418 153100 0 412 412 412 412 0
308 20250418 153000 0 412 412 412 412 0
309 20250418 152900 0 412 412 412 412 0
310 20250418 152800 0 412 412 412 412 0
311 20250418 152700 0 412 412 412 412 0
312 20250418 152600 0 412 412 412 412 0
313 20250418 152500 0 412 412 412 412 0
314 20250418 152400 0 412 412 412 412 0
315 20250418 152300 0 412 412 412 412 0
316 20250418 152200 0 412 412 412 412 0
317 20250418 152100 0 412 412 412 412 0
318 20250418 152000 0 412 412 412 412 0
319 20250418 151900 0 412 412 412 412 0
320 20250418 151800 0 412 412 412 412 0
321 20250418 151700 0 412 412 412 412 0
322 20250418 151600 0 412 412 412 412 0
323 20250418 151500 0 412 412 412 412 0
324 20250418 151400 0 412 412 412 412 0
325 20250418 151300 0 412 412 412 412 0
326 20250418 151200 0 412 412 412 412 0
327 20250418 151100 0 412 412 412 412 0
328 20250418 151000 0 412 412 412 412 0
329 20250418 150900 0 412 412 412 412 0
330 20250418 150800 0 412 412 412 412 0
331 20250418 150700 0 412 412 412 412 0
332 20250418 150600 0 412 412 412 412 0
333 20250418 150500 0 412 412 412 412 0
334 20250418 150400 0 412 412 412 412 0
335 20250418 150300 0 412 412 412 412 0
336 20250418 150200 0 412 412 412 412 0
337 20250418 150100 0 412 412 412 412 0
338 20250418 150000 0 412 412 412 412 0
339 20250418 145900 0 412 412 412 412 0
340 20250418 145800 0 412 412 412 412 0
341 20250418 145700 0 412 412 412 412 0
342 20250418 145600 0 412 412 412 412 0
343 20250418 145500 0 412 412 412 412 0
344 20250418 145400 0 412 412 412 412 0
345 20250418 145300 0 412 412 412 412 0
346 20250418 145200 0 412 412 412 412 0
347 20250418 145100 0 412 412 412 412 0
348 20250418 145000 0 412 412 412 412 0
349 20250418 144900 0 412 412 412 412 0
350 20250418 144800 0 412 412 412 412 0
351 20250418 144700 0 412 412 412 412 0
352 20250418 144600 0 412 412 412 412 0
353 20250418 144500 0 412 412 412 412 0
354 20250418 144400 0 412 412 412 412 0
355 20250418 144300 0 412 412 412 412 0
356 20250418 144200 0 412 412 412 412 0
357 20250418 144100 0 412 412 412 412 0
358 20250418 144000 0 412 412 412 412 0
359 20250418 143900 0 412 412 412 412 0
360 20250418 143800 0 412 412 412 412 0
361 20250418 143700 0 412 412 412 412 0
362 20250418 143600 0 412 412 412 412 0
363 20250418 143500 0 412 412 412 412 0
364 20250418 143400 0 412 412 412 412 0
365 20250418 143300 0 412 412 412 412 0
366 20250418 143200 0 412 412 412 412 0
367 20250418 143100 0 412 412 412 412 0
368 20250418 143000 0 412 412 412 412 0
369 20250418 142900 0 412 412 412 412 0
370 20250418 142800 0 412 412 412 412 0
371 20250418 142700 0 412 412 412 412 0
372 20250418 142600 0 412 412 412 412 0
373 20250418 142500 0 412 412 412 412 0
374 20250418 142400 0 412 412 412 412 0
375 20250418 142300 0 412 412 412 412 0
376 20250418 142200 0 412 412 412 412 0
377 20250418 142100 0 412 412 412 412 0
378 20250418 142000 0 412 412 412 412 0
379 20250418 141900 0 412 412 412 412 0
380 20250418 141800 0 412 412 412 412 0
381 20250418 141700 0 412 412 412 412 0
382 20250418 141600 0 412 412 412 412 0
383 20250418 141500 0 412 412 412 412 0
384 20250418 141400 0 412 412 412 412 0
385 20250418 141300 0 412 412 412 412 0
386 20250418 141200 0 412 412 412 412 0
387 20250418 141100 0 412 412 412 412 0
388 20250418 141000 0 412 412 412 412 0
389 20250418 140900 0 412 412 412 412 0
390 20250418 140800 0 412 412 412 412 0
391 20250418 140700 0 412 412 412 412 0
392 20250418 140600 0 412 412 412 412 0
393 20250418 140500 0 412 412 412 412 0
394 20250418 140400 0 412 412 412 412 0
395 20250418 140300 0 412 412 412 412 0
396 20250418 140200 0 412 412 412 412 0
397 20250418 140100 0 412 412 412 412 0
398 20250418 140000 0 412 412 412 412 0
399 20250418 135900 0 412 412 412 412 0
400 20250418 135800 0 412 412 412 412 0
401 20250418 135700 0 412 412 412 412 0
402 20250418 135600 0 412 412 412 412 0
403 20250418 135500 0 412 412 412 412 0
404 20250418 135400 0 412 412 412 412 0
405 20250418 135300 0 412 412 412 412 0
406 20250418 135200 0 412 412 412 412 0
407 20250418 135100 0 412 412 412 412 0
408 20250418 135000 0 412 412 412 412 0
409 20250418 134900 0 412 412 412 412 0
410 20250418 134800 0 412 412 412 412 0
411 20250418 134700 0 412 412 412 412 0
412 20250418 134600 0 412 412 412 412 0
413 20250418 134500 0 412 412 412 412 0
414 20250418 134400 0 412 412 412 412 0
415 20250418 134300 0 412 412 412 412 0
416 20250418 134200 0 412 412 412 412 0
417 20250418 134100 0 412 412 412 412 0
418 20250418 134000 0 412 412 412 412 0
419 20250418 133900 0 412 412 412 412 0
420 20250418 133800 0 412 412 412 412 0
421 20250418 133700 0 412 412 412 412 0
422 20250418 133600 0 412 412 412 412 0
423 20250418 133500 0 412 412 412 412 0
424 20250418 133400 0 412 412 412 412 0
425 20250418 133300 0 412 412 412 412 0
426 20250418 133200 0 412 412 412 412 0
427 20250418 133100 0 412 412 412 412 0
428 20250418 133000 0 412 412 412 412 0
429 20250418 132900 0 412 412 412 412 0
430 20250418 132800 0 412 412 412 412 0
431 20250418 132700 0 412 412 412 412 0
432 20250418 132600 0 412 412 412 412 0
433 20250418 132500 0 412 412 412 412 0
434 20250418 132400 0 412 412 412 412 0
435 20250418 132300 0 412 412 412 412 0
436 20250418 132200 0 412 412 412 412 0
437 20250418 132100 0 412 412 412 412 0
438 20250418 132000 0 412 412 412 412 0
439 20250418 131900 0 412 412 412 412 0
440 20250418 131800 0 412 412 412 412 0
441 20250418 131700 0 412 412 412 412 0
442 20250418 131600 0 412 412 412 412 0
443 20250418 131500 0 412 412 412 412 0
444 20250418 131400 0 412 412 412 412 0
445 20250418 131300 0 412 412 412 412 0
446 20250418 131200 0 412 412 412 412 0
447 20250418 131100 0 412 412 412 412 0
448 20250418 131000 0 412 412 412 412 0
449 20250418 130900 0 412 412 412 412 0
450 20250418 130800 0 412 412 412 412 0
451 20250418 130700 0 412 412 412 412 0
452 20250418 130600 0 412 412 412 412 0
453 20250418 130500 0 412 412 412 412 0
454 20250418 130400 0 412 412 412 412 0
455 20250418 130300 0 412 412 412 412 0
456 20250418 130200 0 412 412 412 412 0
457 20250418 130100 0 412 412 412 412 0
458 20250418 130000 0 412 412 412 412 0
459 20250418 125900 0 412 412 412 412 0
460 20250418 125800 0 412 412 412 412 0
461 20250418 125700 0 412 412 412 412 0
462 20250418 125600 0 412 412 412 412 0
463 20250418 125500 0 412 412 412 412 0
464 20250418 125400 0 412 412 412 412 0
465 20250418 125300 0 412 412 412 412 0
466 20250418 125200 0 412 412 412 412 0
467 20250418 125100 0 412 412 412 412 0
468 20250418 125000 0 412 412 412 412 0
469 20250418 124900 0 412 412 412 412 0
470 20250418 124800 0 412 412 412 412 0
471 20250418 124700 0 412 412 412 412 0
472 20250418 124600 0 412 412 412 412 0
473 20250418 124500 0 412 412 412 412 0
474 20250418 124400 0 412 412 412 412 0
475 20250418 124300 0 412 412 412 412 0
476 20250418 124200 0 412 412 412 412 0
477 20250418 124100 0 412 412 412 412 0
478 20250418 124000 0 412 412 412 412 0
479 20250418 123900 0 412 412 412 412 0
480 20250418 123800 0 412 412 412 412 0
481 20250418 123700 0 412 412 412 412 0
482 20250418 123600 0 412 412 412 412 0
483 20250418 123500 0 412 412 412 412 0
484 20250418 123400 0 412 412 412 412 0
485 20250418 123300 0 412 412 412 412 0
486 20250418 123200 0 412 412 412 412 0
487 20250418 123100 0 412 412 412 412 0
488 20250418 123000 0 412 412 412 412 0
489 20250418 122900 0 412 412 412 412 0
490 20250418 122800 0 412 412 412 412 0
491 20250418 122700 0 412 412 412 412 0
492 20250418 122600 0 412 412 412 412 0
493 20250418 122500 0 412 412 412 412 0
494 20250418 122400 0 412 412 412 412 0
495 20250418 122300 0 412 412 412 412 0
496 20250418 122200 0 412 412 412 412 0
497 20250418 122100 0 412 412 412 412 0
498 20250418 122000 0 412 412 412 412 0
499 20250418 121900 0 412 412 412 412 0
500 20250418 121800 0 412 412 412 412 0
501 20250418 121700 0 412 412 412 412 0
502 20250418 121600 0 412 412 412 412 0
503 20250418 121500 0 412 412 412 412 0
504 20250418 121400 0 412 412 412 412 0
505 20250418 121300 0 412 412 412 412 0
506 20250418 121200 0 412 412 412 412 0
507 20250418 121100 0 412 412 412 412 0
508 20250418 121000 0 412 412 412 412 0
509 20250418 120900 0 412 412 412 412 0
510 20250418 120800 0 412 412 412 412 0
511 20250418 120700 0 412 412 412 412 0
512 20250418 120600 0 412 412 412 412 0
513 20250418 120500 0 412 412 412 412 0
514 20250418 120400 0 412 412 412 412 0
515 20250418 120300 0 412 412 412 412 0
516 20250418 120200 0 412 412 412 412 0
517 20250418 120100 0 412 412 412 412 0
518 20250418 120000 0 412 412 412 412 0
519 20250418 115900 0 412 412 412 412 0
520 20250418 115800 0 412 412 412 412 0
521 20250418 115700 0 412 412 412 412 0
522 20250418 115600 0 412 412 412 412 0
523 20250418 115500 0 412 412 412 412 0
524 20250418 115400 0 412 412 412 412 0
525 20250418 115300 0 412 412 412 412 0
526 20250418 115200 0 412 412 412 412 0
527 20250418 115100 0 412 412 412 412 0
528 20250418 115000 0 412 412 412 412 0
529 20250418 114900 0 412 412 412 412 0
530 20250418 114800 0 412 412 412 412 0
531 20250418 114700 0 412 412 412 412 0
532 20250418 114600 0 412 412 412 412 0
533 20250418 114500 0 412 412 412 412 0
534 20250418 114400 0 412 412 412 412 0
535 20250418 114300 0 412 412 412 412 0
536 20250418 114200 0 412 412 412 412 0
537 20250418 114100 0 412 412 412 412 0
538 20250418 114000 0 412 412 412 412 0
539 20250418 113900 0 412 412 412 412 0
540 20250418 113800 0 412 412 412 412 0
541 20250418 113700 0 412 412 412 412 0
542 20250418 113600 0 412 412 412 412 0
543 20250418 113500 0 412 412 412 412 0
544 20250418 113400 0 412 412 412 412 0
545 20250418 113300 0 412 412 412 412 0
546 20250418 113200 0 412 412 412 412 0
547 20250418 113100 0 412 412 412 412 0
548 20250418 113000 0 412 412 412 412 0
549 20250418 112900 0 412 412 412 412 0
550 20250418 112800 0 412 412 412 412 0
551 20250418 112700 0 412 412 412 412 0
552 20250418 112600 0 412 412 412 412 0
553 20250418 112500 0 412 412 412 412 0
554 20250418 112400 0 412 412 412 412 0
555 20250418 112300 0 412 412 412 412 0
556 20250418 112200 0 412 412 412 412 0
557 20250418 112100 0 412 412 412 412 0
558 20250418 112000 0 412 412 412 412 0
559 20250418 111900 0 412 412 412 412 0
560 20250418 111800 0 412 412 412 412 0
561 20250418 111700 0 412 412 412 412 0
562 20250418 111600 0 412 412 412 412 0
563 20250418 111500 0 412 412 412 412 0
564 20250418 111400 0 412 412 412 412 0
565 20250418 111300 0 412 412 412 412 0
566 20250418 111200 0 412 412 412 412 0
567 20250418 111100 0 412 412 412 412 0
568 20250418 111000 0 412 412 412 412 0
569 20250418 110900 0 412 412 412 412 0
570 20250418 110800 0 412 412 412 412 0
571 20250418 110700 0 412 412 412 412 0
572 20250418 110600 0 412 412 412 412 0
573 20250418 110500 0 412 412 412 412 0
574 20250418 110400 0 412 412 412 412 0
575 20250418 110300 0 412 412 412 412 0
576 20250418 110200 0 412 412 412 412 0
577 20250418 110100 0 412 412 412 412 0
578 20250418 110000 0 412 412 412 412 0
579 20250418 105900 0 412 412 412 412 0
580 20250418 105800 0 412 412 412 412 0
581 20250418 105700 0 412 412 412 412 0
582 20250418 105600 0 412 412 412 412 0
583 20250418 105500 0 412 412 412 412 0
584 20250418 105400 0 412 412 412 412 0
585 20250418 105300 0 412 412 412 412 0
586 20250418 105200 0 412 412 412 412 0
587 20250418 105100 0 412 412 412 412 0
588 20250418 105000 0 412 412 412 412 0
589 20250418 104900 0 412 412 412 412 0
590 20250418 104800 0 412 412 412 412 0
591 20250418 104700 0 412 412 412 412 0
592 20250418 104600 0 412 412 412 412 0
593 20250418 104500 0 412 412 412 412 0
594 20250418 104400 0 412 412 412 412 0
595 20250418 104300 0 412 412 412 412 0
596 20250418 104200 0 412 412 412 412 0
597 20250418 104100 0 412 412 412 412 0
598 20250418 104000 0 412 412 412 412 0
599 20250418 103900 0 412 412 412 412 0
600 20250418 103800 0 412 412 412 412 0
601 20250418 103700 0 412 412 412 412 0
602 20250418 103600 0 412 412 412 412 0
603 20250418 103500 0 412 412 412 412 0
604 20250418 103400 0 412 412 412 412 0
605 20250418 103300 0 412 412 412 412 0
606 20250418 103200 0 412 412 412 412 0
607 20250418 103100 0 412 412 412 412 0
608 20250418 103000 0 412 412 412 412 0
609 20250418 102900 0 412 412 412 412 0
610 20250418 102800 0 412 412 412 412 0
611 20250418 102700 0 412 412 412 412 0
612 20250418 102600 0 412 412 412 412 0
613 20250418 102500 0 412 412 412 412 0
614 20250418 102400 0 412 412 412 412 0
615 20250418 102300 0 412 412 412 412 0
616 20250418 102200 0 412 412 412 412 0
617 20250418 102100 0 412 412 412 412 0
618 20250418 102000 0 412 412 412 412 0
619 20250418 101900 0 412 412 412 412 0
620 20250418 101800 0 412 412 412 412 0
621 20250418 101700 0 412 412 412 412 0
622 20250418 101600 0 412 412 412 412 0
623 20250418 101500 0 412 412 412 412 0
624 20250418 101400 0 412 412 412 412 0
625 20250418 101300 0 412 412 412 412 0
626 20250418 101200 0 412 412 412 412 0
627 20250418 101100 0 412 412 412 412 0
628 20250418 101000 0 412 412 412 412 0
629 20250418 100900 0 412 412 412 412 0
630 20250418 100800 0 412 412 412 412 0
631 20250418 100700 0 412 412 412 412 0
632 20250418 100600 0 412 412 412 412 0
633 20250418 100500 0 412 412 412 412 0
634 20250418 100400 0 412 412 412 412 0
635 20250418 100300 0 412 412 412 412 0
636 20250418 100200 0 412 412 412 412 0
637 20250418 100100 0 412 412 412 412 0
638 20250418 100000 0 412 412 412 412 0
639 20250418 095900 0 412 412 412 412 0
640 20250418 095800 0 412 412 412 412 0
641 20250418 095700 0 412 412 412 412 0
642 20250418 095600 0 412 412 412 412 0
643 20250418 095500 0 412 412 412 412 0
644 20250418 095400 0 412 412 412 412 0
645 20250418 095300 0 412 412 412 412 0
646 20250418 095200 0 412 412 412 412 0
647 20250418 095100 0 412 412 412 412 0
648 20250418 095000 0 412 412 412 412 0
649 20250418 094900 0 412 412 412 412 0
650 20250418 094800 0 412 412 412 412 0
651 20250418 094700 0 412 412 412 412 0
652 20250418 094600 0 412 412 412 412 0
653 20250418 094500 0 412 412 412 412 0
654 20250418 094400 0 412 412 412 412 0
655 20250418 094300 0 412 412 412 412 0
656 20250418 094200 0 412 412 412 412 0
657 20250418 094100 0 412 412 412 412 0
658 20250418 094000 0 412 412 412 412 0
659 20250418 093900 0 412 412 412 412 0
660 20250418 093800 0 412 412 412 412 0
661 20250418 093700 0 412 412 412 412 0
662 20250418 093600 0 412 412 412 412 0
663 20250418 093500 0 412 412 412 412 0
664 20250418 093400 0 412 412 412 412 0
665 20250418 093300 0 412 412 412 412 0
666 20250418 093200 0 412 412 412 412 0
667 20250418 093100 0 412 412 412 412 0
668 20250418 093000 0 412 412 412 412 0
669 20250418 092900 0 412 412 412 412 0
670 20250418 092800 0 412 412 412 412 0
671 20250418 092700 0 412 412 412 412 0
672 20250418 092600 0 412 412 412 412 0
673 20250418 092500 0 412 412 412 412 0
674 20250418 092400 0 412 412 412 412 0
675 20250418 092300 0 412 412 412 412 0
676 20250418 092200 0 412 412 412 412 0
677 20250418 092100 0 412 412 412 412 0
678 20250418 092000 0 412 412 412 412 0
679 20250418 091900 0 412 412 412 412 0
680 20250418 091800 0 412 412 412 412 0
681 20250418 091700 0 412 412 412 412 0
682 20250418 091600 0 412 412 412 412 0
683 20250418 091500 0 412 412 412 412 0
684 20250418 091400 0 412 412 412 412 0
685 20250418 091300 0 412 412 412 412 0
686 20250418 091200 0 412 412 412 412 0
687 20250418 091100 0 412 412 412 412 0
688 20250418 091000 0 412 412 412 412 0
689 20250418 090900 0 412 412 412 412 0
690 20250418 090800 0 412 412 412 412 0
691 20250418 090700 0 412 412 412 412 0
692 20250418 090600 0 412 412 412 412 0
693 20250418 090500 0 412 412 412 412 0
694 20250418 090400 0 412 412 412 412 0
695 20250418 090300 0 412 412 412 412 0
696 20250418 090200 0 412 412 412 412 0
697 20250418 090100 0 412 412 412 412 0
698 20250418 090000 0 412 412 412 412 0

8
258830/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
20250418,161005,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240408,0.00,412,20240408,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240418,412,0.00,20240418,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250418,151018,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240408,0.00,412,20240408,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240418,412,0.00,20240418,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250418,141022,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240408,0.00,412,20240408,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240418,412,0.00,20240418,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250418,131019,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240408,0.00,412,20240408,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240418,412,0.00,20240418,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250418,121016,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240408,0.00,412,20240408,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240418,412,0.00,20240418,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250418,111021,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240408,0.00,412,20240408,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240418,412,0.00,20240418,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250418,101021,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240408,0.00,412,20240408,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240418,412,0.00,20240418,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250418,091027,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240408,0.00,412,20240408,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240418,412,0.00,20240418,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250417,161011,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240405,0.00,412,20240405,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240417,412,0.00,20240417,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250417,151022,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240405,0.00,412,20240405,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240417,412,0.00,20240417,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250417,141024,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240405,0.00,412,20240405,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240417,412,0.00,20240417,0.00,Y,258830,100,55 억,,1283619,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 161005 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240408 0.00 412 20240408 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240418 412 0.00 20240418 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
3 20250418 151018 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240408 0.00 412 20240408 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240418 412 0.00 20240418 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
4 20250418 141022 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240408 0.00 412 20240408 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240418 412 0.00 20240418 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
5 20250418 131019 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240408 0.00 412 20240408 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240418 412 0.00 20240418 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
6 20250418 121016 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240408 0.00 412 20240408 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240418 412 0.00 20240418 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
7 20250418 111021 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240408 0.00 412 20240408 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240418 412 0.00 20240418 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
8 20250418 101021 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240408 0.00 412 20240408 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240418 412 0.00 20240418 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
9 20250418 091027 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240408 0.00 412 20240408 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240418 412 0.00 20240418 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
10 20250417 161011 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240405 0.00 412 20240405 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240417 412 0.00 20240417 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
11 20250417 151022 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240405 0.00 412 20240405 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240417 412 0.00 20240417 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
12 20250417 141024 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240405 0.00 412 20240405 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240417 412 0.00 20240417 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N

1
258830/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,55786351,0,22983976612,0.00
20250415,0,55786351,0,22983976612,0.00
20250414,0,55786351,0,22983976612,0.00
20250411,0,55786351,0,22983976612,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 55786351 0 22983976612 0.00
3 20250415 0 55786351 0 22983976612 0.00
4 20250414 0 55786351 0 22983976612 0.00
5 20250411 0 55786351 0 22983976612 0.00