ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-02 8464 shorts

Browse Source
This commit is contained in:
ened
2025-04-02 22:19:29 +09:00
parent 092992670f
commit 3fb564a1a7
8464 changed files with 1814027 additions and 2742 deletions
Download Patch File Download Diff File Expand all files Collapse all files

559
001020/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,181700,35174929,719,719,719,719,130
20250402,181600,35174929,719,719,719,719,0
20250402,181500,35174929,719,719,719,719,0
20250402,181400,35174929,719,719,719,719,0
20250402,181300,35174929,719,719,719,719,0
20250402,181200,35174929,719,719,719,719,0
20250402,181100,35174929,719,719,719,719,0
20250402,181000,35174929,719,719,719,719,0
20250402,180900,35174929,719,719,719,719,0
20250402,180800,35174929,719,719,719,719,0
20250402,180700,35174929,719,719,719,719,0
20250402,180600,35174929,719,719,719,719,0
20250402,180500,35174929,719,719,719,719,0
20250402,180400,35174929,719,719,719,719,0
20250402,180300,35174929,719,719,719,719,0
20250402,180200,35174929,719,719,719,719,0
20250402,180100,35174929,719,719,719,719,0
20250402,180000,35174929,719,719,719,719,0
20250402,175900,35174929,719,719,719,719,0
20250402,175800,35174929,719,719,719,719,0
20250402,175700,35174929,719,719,719,719,0
20250402,175600,35174929,719,719,719,719,0
20250402,175500,35174929,719,719,719,719,0
20250402,175400,35174929,719,719,719,719,0
20250402,175300,35174929,719,719,719,719,0
20250402,175200,35174929,719,719,719,719,0
20250402,175100,35174929,719,719,719,719,0
20250402,175000,35174929,719,719,719,719,0
20250402,174900,35174929,719,719,719,719,0
20250402,174800,35174929,719,719,719,719,0
20250402,174700,35174929,719,719,719,719,130
20250402,174600,35174929,719,719,719,719,0
20250402,174500,35174929,719,719,719,719,0
20250402,174400,35174929,719,719,719,719,0
20250402,174300,35174929,719,719,719,719,0
20250402,174200,35174929,719,719,719,719,0
20250402,174100,35174929,719,719,719,719,0
20250402,174000,35174929,719,719,719,719,0
20250402,173900,35174929,719,719,719,719,0
20250402,173800,35174929,719,719,719,719,0
20250402,173700,35174929,719,719,719,719,0
20250402,173600,35174929,719,719,719,719,0
20250402,173500,35174929,719,719,719,719,0
20250402,173400,35174929,719,719,719,719,0
20250402,173300,35174929,719,719,719,719,0
20250402,173200,35174929,719,719,719,719,0
20250402,173100,35174929,719,719,719,719,0
20250402,173000,35174929,719,719,719,719,0
20250402,172900,35174929,719,719,719,719,0
20250402,172800,35174929,719,719,719,719,0
20250402,172700,35174929,719,719,719,719,0
20250402,172600,35174929,719,719,719,719,0
20250402,172500,35174929,719,719,719,719,0
20250402,172400,35174929,719,719,719,719,0
20250402,172300,35174929,719,719,719,719,0
20250402,172200,35174929,719,719,719,719,0
20250402,172100,35174929,719,719,719,719,0
20250402,172000,35174929,719,719,719,719,0
20250402,171900,35174929,719,719,719,719,0
20250402,171800,35174929,719,719,719,719,0
20250402,171700,35174929,719,719,719,719,130
20250402,171600,35174929,719,719,719,719,0
20250402,171500,35174929,719,719,719,719,0
20250402,171400,35174929,719,719,719,719,0
20250402,171300,35174929,719,719,719,719,0
20250402,171200,35174929,719,719,719,719,0
20250402,171100,35174929,719,719,719,719,0
20250402,171000,35174929,719,719,719,719,0
20250402,170900,35174929,719,719,719,719,0
20250402,170800,35174929,719,719,719,719,0
20250402,170700,35174929,719,719,719,719,0
20250402,170600,35174929,719,719,719,719,0
20250402,170500,35174929,719,719,719,719,0
20250402,170400,35174929,719,719,719,719,0
20250402,170300,35174929,719,719,719,719,0
20250402,170200,35174929,719,719,719,719,0
20250402,170100,35174929,719,719,719,719,0
20250402,170000,35174929,719,719,719,719,0
20250402,165900,35174929,719,719,719,719,0
20250402,165800,35174929,719,719,719,719,0
20250402,165700,35174929,719,719,719,719,0
20250402,165600,35174929,719,719,719,719,0
20250402,165500,35174929,719,719,719,719,0
20250402,165400,35174929,719,719,719,719,0
20250402,165300,35174929,719,719,719,719,0
20250402,165200,35174929,719,719,719,719,0
20250402,165100,35174929,719,719,719,719,0
20250402,165000,35174929,719,719,719,719,0
20250402,164900,35174929,719,719,719,719,0
20250402,164800,35174929,719,719,719,719,0
20250402,164700,35174929,719,719,719,719,130
20250402,164600,35174929,719,719,719,719,0
20250402,164500,35174929,719,719,719,719,0
20250402,164400,35174929,719,719,719,719,0
20250402,164300,35174929,719,719,719,719,0
20250402,164200,35174929,719,719,719,719,0
20250402,164100,35174929,719,719,719,719,0
20250402,164000,35174929,719,719,719,719,0
20250402,163900,35174929,719,719,719,719,0
20250402,163800,35174929,719,719,719,719,0
20250402,163700,35174929,719,719,719,719,0
20250402,163600,35174929,719,719,719,719,0
20250402,163500,35174929,719,719,719,719,0
20250402,163400,35174929,719,719,719,719,0
20250402,163300,35174929,719,719,719,719,0
20250402,163200,35174929,719,719,719,719,0
20250402,163100,35174929,719,719,719,719,0
20250402,163000,35174929,719,719,719,719,0
20250402,162900,35174929,719,719,719,719,0
20250402,162800,35174929,719,719,719,719,0
20250402,162700,35174929,719,719,719,719,0
20250402,162600,35174929,719,719,719,719,0
20250402,162500,35174929,719,719,719,719,0
20250402,162400,35174929,719,719,719,719,0
20250402,162300,35174929,719,719,719,719,0
20250402,162200,35174929,719,719,719,719,0
20250402,162100,35174929,719,719,719,719,0
20250402,162000,35174929,719,719,719,719,0
20250402,161900,35174929,719,719,719,719,0
20250402,161800,35174929,719,719,719,719,0
20250402,161700,35174929,719,719,719,719,130
20250402,161600,35174929,719,719,719,719,0
20250402,161500,35174929,719,719,719,719,0
20250402,161400,35174929,719,719,719,719,0
20250402,161300,35174929,719,719,719,719,0
20250402,161200,35174929,719,719,719,719,0
20250402,161100,35174929,719,719,719,719,0
20250402,161000,35174929,719,719,719,719,0
20250402,160900,35174929,719,719,719,719,0
20250402,160800,35174929,719,719,719,719,0
20250402,160700,35174929,719,719,719,719,0
20250402,160600,35174929,719,719,719,719,0
20250402,160500,35174929,719,719,719,719,0
20250402,160400,35174929,719,719,719,719,0
20250402,160300,35174929,719,719,719,719,0
20250402,160200,35174929,719,719,719,719,0
20250402,160100,35174929,719,719,719,719,0
20250402,160000,35174929,719,719,719,719,0
20250402,155900,35174929,719,719,719,719,0
20250402,155800,35174929,719,719,719,719,0
20250402,155700,35174929,719,719,719,719,0
20250402,155600,35174929,719,719,719,719,0
20250402,155500,35174929,719,719,719,719,0
20250402,155400,35174929,719,719,719,719,0
20250402,155300,35174929,719,719,719,719,0
20250402,155200,35174929,719,719,719,719,0
20250402,155100,35174929,719,719,719,719,0
20250402,155000,35174929,719,719,719,719,0
20250402,154900,35174929,719,719,719,719,0
20250402,154800,35174929,719,719,719,719,0
20250402,154700,35174929,719,719,719,719,130
20250402,154600,35174929,719,719,719,719,0
20250402,154500,35174929,719,719,719,719,0
20250402,154400,35174929,719,719,719,719,0
20250402,154300,35174929,719,719,719,719,0
20250402,154200,35174929,719,719,719,719,0
20250402,154100,35174929,719,719,719,719,0
20250402,154000,35174929,719,719,719,719,0
20250402,153900,35174929,719,719,719,719,0
20250402,153800,35174929,719,719,719,719,0
20250402,153700,35174929,719,719,719,719,0
20250402,153600,35174929,719,719,719,719,0
20250402,153500,35174929,719,719,719,719,0
20250402,153400,35174929,719,719,719,719,0
20250402,153300,35174929,719,719,719,719,0
20250402,153200,35174929,719,719,719,719,0
20250402,153100,35174929,719,719,719,719,0
20250402,153000,35174929,719,719,719,719,130
20250402,152900,35081459,716,716,716,716,0
20250402,152800,35081459,716,716,716,716,0
20250402,152700,35081459,716,716,716,716,0
20250402,152600,35081459,716,716,716,716,0
20250402,152500,35081459,716,716,716,716,0
20250402,152400,35081459,716,716,716,716,0
20250402,152300,35081459,716,716,716,716,0
20250402,152200,35081459,716,716,716,716,0
20250402,152100,35081459,716,716,716,716,0
20250402,152000,35081459,716,716,716,716,0
20250402,151900,35081459,716,716,716,716,0
20250402,151800,35081459,716,716,716,716,1
20250402,151700,35080743,716,716,716,716,0
20250402,151600,35080743,716,716,716,716,100
20250402,151500,35009143,710,710,710,710,0
20250402,151400,35009143,710,710,710,710,0
20250402,151300,35009143,710,708,711,705,1951
20250402,151200,33630988,717,717,717,717,0
20250402,151100,33630988,717,717,717,717,0
20250402,151000,33630988,717,717,717,717,0
20250402,150900,33630988,717,717,717,717,0
20250402,150800,33630988,717,717,717,717,0
20250402,150700,33630988,717,717,717,717,0
20250402,150600,33630988,717,717,717,717,0
20250402,150500,33630988,717,717,717,717,0
20250402,150400,33630988,717,717,717,717,3
20250402,150300,33628837,705,705,705,705,0
20250402,150200,33628837,705,705,705,705,0
20250402,150100,33628837,705,705,705,705,0
20250402,150000,33628837,705,705,705,705,0
20250402,145900,33628837,705,705,705,705,0
20250402,145800,33628837,705,715,717,705,3956
20250402,145700,30810835,711,711,711,711,0
20250402,145600,30810835,711,711,711,711,1
20250402,145500,30810124,712,712,712,712,0
20250402,145400,30810124,712,712,712,712,0
20250402,145300,30810124,712,712,712,712,0
20250402,145200,30810124,712,712,712,712,0
20250402,145100,30810124,712,712,712,712,0
20250402,145000,30810124,712,712,712,712,0
20250402,144900,30810124,712,712,712,712,0
20250402,144800,30810124,712,712,712,712,0
20250402,144700,30810124,712,712,712,712,0
20250402,144600,30810124,712,712,712,712,0
20250402,144500,30810124,712,712,712,712,0
20250402,144400,30810124,712,712,712,712,0
20250402,144300,30810124,712,712,712,712,1
20250402,144200,30809412,712,712,712,712,0
20250402,144100,30809412,712,712,712,712,0
20250402,144000,30809412,712,712,712,712,514
20250402,143900,30443444,713,713,713,713,0
20250402,143800,30443444,713,713,713,713,0
20250402,143700,30443444,713,713,713,713,0
20250402,143600,30443444,713,713,713,713,0
20250402,143500,30443444,713,713,713,713,0
20250402,143400,30443444,713,713,713,713,0
20250402,143300,30443444,713,713,713,713,1872
20250402,143200,29108708,715,715,715,715,0
20250402,143100,29108708,715,715,715,715,0
20250402,143000,29108708,715,715,715,715,0
20250402,142900,29108708,715,715,715,715,0
20250402,142800,29108708,715,715,715,715,0
20250402,142700,29108708,715,715,715,715,1
20250402,142600,29107993,713,713,713,713,0
20250402,142500,29107993,713,713,713,713,0
20250402,142400,29107993,713,713,713,713,0
20250402,142300,29107993,713,713,713,713,141
20250402,142200,29007460,713,713,713,713,0
20250402,142100,29007460,713,713,713,713,0
20250402,142000,29007460,713,713,713,713,0
20250402,141900,29007460,713,713,713,713,0
20250402,141800,29007460,713,713,713,713,0
20250402,141700,29007460,713,713,713,713,0
20250402,141600,29007460,713,713,713,713,0
20250402,141500,29007460,713,713,713,713,0
20250402,141400,29007460,713,713,713,713,500
20250402,141300,28650960,716,716,716,716,0
20250402,141200,28650960,716,716,716,716,0
20250402,141100,28650960,716,716,716,716,0
20250402,141000,28650960,716,716,716,716,0
20250402,140900,28650960,716,716,716,716,0
20250402,140800,28650960,716,716,716,716,0
20250402,140700,28650960,716,716,716,716,0
20250402,140600,28650960,716,716,716,716,0
20250402,140500,28650960,716,716,716,716,82
20250402,140400,28592248,716,716,716,716,0
20250402,140300,28592248,716,716,716,716,426
20250402,140200,28287232,716,716,716,716,0
20250402,140100,28287232,716,716,716,716,17
20250402,140000,28275060,716,716,716,716,0
20250402,135900,28275060,716,716,716,716,0
20250402,135800,28275060,716,716,716,716,0
20250402,135700,28275060,716,716,716,716,0
20250402,135600,28275060,716,716,716,716,0
20250402,135500,28275060,716,716,716,716,0
20250402,135400,28275060,716,716,716,716,0
20250402,135300,28275060,716,716,716,716,0
20250402,135200,28275060,716,716,716,716,247
20250402,135100,28098208,716,716,716,716,0
20250402,135000,28098208,716,716,716,716,0
20250402,134900,28098208,716,716,716,716,0
20250402,134800,28098208,716,716,716,716,0
20250402,134700,28098208,716,716,716,716,0
20250402,134600,28098208,716,716,716,716,0
20250402,134500,28098208,716,716,716,716,0
20250402,134400,28098208,716,716,716,716,0
20250402,134300,28098208,716,716,716,716,150
20250402,134200,27990808,716,716,716,716,0
20250402,134100,27990808,716,716,716,716,0
20250402,134000,27990808,716,716,716,716,0
20250402,133900,27990808,716,716,716,716,0
20250402,133800,27990808,716,716,716,716,0
20250402,133700,27990808,716,716,716,716,0
20250402,133600,27990808,716,716,716,716,0
20250402,133500,27990808,716,716,716,716,0
20250402,133400,27990808,716,716,716,716,30
20250402,133300,27969328,716,716,716,716,0
20250402,133200,27969328,716,716,716,716,800
20250402,133100,27396528,716,716,716,716,0
20250402,133000,27396528,716,716,716,716,0
20250402,132900,27396528,716,716,716,716,0
20250402,132800,27396528,716,716,716,716,265
20250402,132700,27206788,716,716,716,716,0
20250402,132600,27206788,716,716,716,716,0
20250402,132500,27206788,716,716,716,716,20
20250402,132400,27192468,717,717,717,717,0
20250402,132300,27192468,717,717,717,717,0
20250402,132200,27192468,717,717,717,717,0
20250402,132100,27192468,717,717,717,717,0
20250402,132000,27192468,717,717,717,717,0
20250402,131900,27192468,717,717,717,717,0
20250402,131800,27192468,717,717,717,717,0
20250402,131700,27192468,717,717,717,717,0
20250402,131600,27192468,717,717,717,717,0
20250402,131500,27192468,717,717,717,717,0
20250402,131400,27192468,717,717,717,717,0
20250402,131300,27192468,717,717,717,717,0
20250402,131200,27192468,717,717,717,717,0
20250402,131100,27192468,717,717,717,717,0
20250402,131000,27192468,717,717,717,717,0
20250402,130900,27192468,717,717,717,717,0
20250402,130800,27192468,717,717,717,717,0
20250402,130700,27192468,717,717,717,717,1
20250402,130600,27191751,717,717,717,717,0
20250402,130500,27191751,717,717,717,717,0
20250402,130400,27191751,717,717,717,717,0
20250402,130300,27191751,717,717,717,717,0
20250402,130200,27191751,717,717,717,717,0
20250402,130100,27191751,717,717,717,717,0
20250402,130000,27191751,717,717,717,717,0
20250402,125900,27191751,717,717,717,717,0
20250402,125800,27191751,717,717,717,717,0
20250402,125700,27191751,717,717,717,717,0
20250402,125600,27191751,717,717,717,717,0
20250402,125500,27191751,717,717,717,717,0
20250402,125400,27191751,717,717,717,717,0
20250402,125300,27191751,717,717,717,717,0
20250402,125200,27191751,717,717,717,717,0
20250402,125100,27191751,717,717,717,717,0
20250402,125000,27191751,717,717,717,717,0
20250402,124900,27191751,717,717,717,717,0
20250402,124800,27191751,717,717,717,717,0
20250402,124700,27191751,717,717,717,717,0
20250402,124600,27191751,717,717,717,717,0
20250402,124500,27191751,717,717,717,717,35
20250402,124400,27166656,717,717,717,717,0
20250402,124300,27166656,717,717,717,717,0
20250402,124200,27166656,717,717,717,717,0
20250402,124100,27166656,717,716,717,716,503
20250402,124000,26806008,716,716,716,716,0
20250402,123900,26806008,716,716,716,716,0
20250402,123800,26806008,716,716,716,716,0
20250402,123700,26806008,716,716,716,716,0
20250402,123600,26806008,716,716,716,716,0
20250402,123500,26806008,716,716,716,716,0
20250402,123400,26806008,716,716,716,716,0
20250402,123300,26806008,716,716,716,716,0
20250402,123200,26806008,716,716,716,716,0
20250402,123100,26806008,716,716,716,716,0
20250402,123000,26806008,716,716,716,716,0
20250402,122900,26806008,716,716,716,716,2
20250402,122800,26804576,717,717,717,717,0
20250402,122700,26804576,717,717,717,717,0
20250402,122600,26804576,717,717,717,717,0
20250402,122500,26804576,717,717,717,717,0
20250402,122400,26804576,717,717,717,717,0
20250402,122300,26804576,717,717,717,717,0
20250402,122200,26804576,717,717,717,717,0
20250402,122100,26804576,717,717,717,717,0
20250402,122000,26804576,717,717,717,717,1
20250402,121900,26803859,709,709,709,709,0
20250402,121800,26803859,709,709,709,709,0
20250402,121700,26803859,709,709,709,709,0
20250402,121600,26803859,709,709,709,709,0
20250402,121500,26803859,709,709,709,709,0
20250402,121400,26803859,709,713,713,709,7
20250402,121300,26798886,717,717,717,717,0
20250402,121200,26798886,717,717,717,717,0
20250402,121100,26798886,717,717,717,717,0
20250402,121000,26798886,717,717,717,717,0
20250402,120900,26798886,717,717,717,717,0
20250402,120800,26798886,717,717,717,717,0
20250402,120700,26798886,717,717,717,717,0
20250402,120600,26798886,717,717,717,717,0
20250402,120500,26798886,717,717,717,717,0
20250402,120400,26798886,717,714,717,714,2200
20250402,120300,25222157,714,714,714,714,0
20250402,120200,25222157,714,714,714,714,0
20250402,120100,25222157,714,714,714,714,1
20250402,120000,25221443,707,707,707,707,0
20250402,115900,25221443,707,707,707,707,0
20250402,115800,25221443,707,707,707,707,0
20250402,115700,25221443,707,707,707,707,12
20250402,115600,25212959,715,715,715,715,0
20250402,115500,25212959,715,715,715,715,0
20250402,115400,25212959,715,715,715,715,0
20250402,115300,25212959,715,715,715,715,12
20250402,115200,25204379,715,715,715,715,0
20250402,115100,25204379,715,715,715,715,0
20250402,115000,25204379,715,715,715,715,600
20250402,114900,24775379,715,714,715,714,3100
20250402,114800,22558881,715,715,715,715,0
20250402,114700,22558881,715,715,715,715,0
20250402,114600,22558881,715,715,715,715,0
20250402,114500,22558881,715,715,715,715,0
20250402,114400,22558881,715,715,715,715,0
20250402,114300,22558881,715,715,715,715,0
20250402,114200,22558881,715,715,715,715,0
20250402,114100,22558881,715,715,715,715,500
20250402,114000,22201381,715,715,715,715,500
20250402,113900,21843881,715,715,715,715,0
20250402,113800,21843881,715,715,715,715,100
20250402,113700,21772381,715,715,715,715,500
20250402,113600,21414881,715,715,715,715,150
20250402,113500,21307631,715,715,715,715,500
20250402,113400,20950131,715,715,715,715,750
20250402,113300,20413881,715,715,715,715,500
20250402,113200,20056381,715,715,715,715,2000
20250402,113100,18626381,715,715,715,715,1500
20250402,113000,17553881,715,715,715,715,500
20250402,112900,17196381,715,715,715,715,0
20250402,112800,17196381,715,715,715,715,0
20250402,112700,17196381,715,715,715,715,0
20250402,112600,17196381,715,715,715,715,0
20250402,112500,17196381,715,715,715,715,0
20250402,112400,17196381,715,715,715,715,0
20250402,112300,17196381,715,715,715,715,0
20250402,112200,17196381,715,715,715,715,0
20250402,112100,17196381,715,715,715,715,0
20250402,112000,17196381,715,715,715,715,500
20250402,111900,16838881,715,715,715,715,1000
20250402,111800,16123881,715,715,715,715,1000
20250402,111700,15408881,715,715,715,715,1500
20250402,111600,14336381,715,714,715,714,1802
20250402,111500,13048452,713,713,713,713,2000
20250402,111400,11622452,713,713,713,713,500
20250402,111300,11265952,713,713,713,713,0
20250402,111200,11265952,713,713,713,713,0
20250402,111100,11265952,713,713,713,713,0
20250402,111000,11265952,713,713,713,713,0
20250402,110900,11265952,713,710,713,710,2700
20250402,110800,9346872,710,710,710,710,11000
20250402,110700,1536872,710,710,710,710,0
20250402,110600,1536872,710,710,710,710,0
20250402,110500,1536872,710,710,710,710,0
20250402,110400,1536872,710,710,710,710,0
20250402,110300,1536872,710,710,710,710,0
20250402,110200,1536872,710,710,710,710,0
20250402,110100,1536872,710,710,710,710,0
20250402,110000,1536872,710,710,710,710,0
20250402,105900,1536872,710,710,710,710,0
20250402,105800,1536872,710,710,710,710,0
20250402,105700,1536872,710,710,710,710,0
20250402,105600,1536872,710,710,710,710,0
20250402,105500,1536872,710,710,710,710,0
20250402,105400,1536872,710,710,710,710,0
20250402,105300,1536872,710,710,710,710,0
20250402,105200,1536872,710,710,710,710,0
20250402,105100,1536872,710,710,710,710,0
20250402,105000,1536872,710,710,710,710,0
20250402,104900,1536872,710,709,710,709,27
20250402,104800,1517707,710,710,710,710,0
20250402,104700,1517707,710,710,710,710,0
20250402,104600,1517707,710,710,710,710,0
20250402,104500,1517707,710,710,710,710,0
20250402,104400,1517707,710,710,710,710,0
20250402,104300,1517707,710,710,710,710,0
20250402,104200,1517707,710,710,710,710,0
20250402,104100,1517707,710,710,710,710,0
20250402,104000,1517707,710,710,710,710,0
20250402,103900,1517707,710,710,710,710,0
20250402,103800,1517707,710,710,710,710,1424
20250402,103700,506667,710,710,710,710,1
20250402,103600,505957,711,711,711,711,0
20250402,103500,505957,711,711,711,711,11
20250402,103400,498136,710,710,710,710,0
20250402,103300,498136,710,710,710,710,0
20250402,103200,498136,710,710,710,710,0
20250402,103100,498136,710,710,710,710,0
20250402,103000,498136,710,706,710,706,75
20250402,102900,445042,700,700,700,700,0
20250402,102800,445042,700,700,700,700,0
20250402,102700,445042,700,700,700,700,0
20250402,102600,445042,700,700,700,700,0
20250402,102500,445042,700,700,700,700,0
20250402,102400,445042,700,700,700,700,0
20250402,102300,445042,700,700,700,700,0
20250402,102200,445042,700,700,700,700,0
20250402,102100,445042,700,700,700,700,0
20250402,102000,445042,700,700,700,700,0
20250402,101900,445042,700,700,700,700,0
20250402,101800,445042,700,700,700,700,0
20250402,101700,445042,700,700,700,700,0
20250402,101600,445042,700,700,700,700,0
20250402,101500,445042,700,700,700,700,0
20250402,101400,445042,700,700,700,700,0
20250402,101300,445042,700,700,700,700,0
20250402,101200,445042,700,700,700,700,0
20250402,101100,445042,700,700,700,700,0
20250402,101000,445042,700,700,700,700,0
20250402,100900,445042,700,700,700,700,0
20250402,100800,445042,700,700,700,700,0
20250402,100700,445042,700,700,700,700,0
20250402,100600,445042,700,700,700,700,0
20250402,100500,445042,700,700,700,700,0
20250402,100400,445042,700,700,700,700,0
20250402,100300,445042,700,700,700,700,0
20250402,100200,445042,700,700,700,700,0
20250402,100100,445042,700,700,700,700,0
20250402,100000,445042,700,700,700,700,0
20250402,095900,445042,700,700,700,700,0
20250402,095800,445042,700,700,700,700,0
20250402,095700,445042,700,700,700,700,0
20250402,095600,445042,700,708,708,700,341
20250402,095500,203898,708,708,708,708,0
20250402,095400,203898,708,708,708,708,0
20250402,095300,203898,708,708,708,708,0
20250402,095200,203898,708,708,708,708,0
20250402,095100,203898,708,708,708,708,0
20250402,095000,203898,708,708,708,708,0
20250402,094900,203898,708,708,708,708,0
20250402,094800,203898,708,708,708,708,0
20250402,094700,203898,708,708,708,708,0
20250402,094600,203898,708,708,708,708,0
20250402,094500,203898,708,708,708,708,0
20250402,094400,203898,708,708,708,708,0
20250402,094300,203898,708,708,708,708,0
20250402,094200,203898,708,708,708,708,0
20250402,094100,203898,708,708,708,708,0
20250402,094000,203898,708,708,708,708,0
20250402,093900,203898,708,708,708,708,0
20250402,093800,203898,708,708,708,708,0
20250402,093700,203898,708,708,708,708,0
20250402,093600,203898,708,708,708,708,0
20250402,093500,203898,708,708,708,708,1
20250402,093400,203190,708,708,708,708,5
20250402,093300,199650,701,701,701,701,0
20250402,093200,199650,701,701,701,701,0
20250402,093100,199650,701,701,701,701,0
20250402,093000,199650,701,701,701,701,0
20250402,092900,199650,701,701,701,701,0
20250402,092800,199650,701,701,701,701,0
20250402,092700,199650,701,701,701,701,0
20250402,092600,199650,701,701,701,701,0
20250402,092500,199650,701,701,701,701,0
20250402,092400,199650,701,701,701,701,0
20250402,092300,199650,701,701,701,701,0
20250402,092200,199650,701,701,701,701,0
20250402,092100,199650,701,701,701,701,0
20250402,092000,199650,701,704,704,701,141
20250402,091900,100759,709,709,709,709,0
20250402,091800,100759,709,709,709,709,0
20250402,091700,100759,709,709,709,709,0
20250402,091600,100759,709,709,709,709,0
20250402,091500,100759,709,709,709,709,0
20250402,091400,100759,709,709,709,709,0
20250402,091300,100759,709,709,709,709,0
20250402,091200,100759,709,709,709,709,0
20250402,091100,100759,709,709,709,709,0
20250402,091000,100759,709,709,709,709,0
20250402,090900,100759,709,709,709,709,0
20250402,090800,100759,709,709,709,709,0
20250402,090700,100759,709,709,709,709,1
20250402,090600,100050,709,709,709,709,0
20250402,090500,100050,709,709,709,709,0
20250402,090400,100050,709,709,709,709,0
20250402,090300,100050,709,709,709,709,0
20250402,090200,100050,709,709,709,709,0
20250402,090100,100050,709,709,709,709,100
20250402,090000,29150,710,711,711,710,41
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 181700 35174929 719 719 719 719 130
3 20250402 181600 35174929 719 719 719 719 0
4 20250402 181500 35174929 719 719 719 719 0
5 20250402 181400 35174929 719 719 719 719 0
6 20250402 181300 35174929 719 719 719 719 0
7 20250402 181200 35174929 719 719 719 719 0
8 20250402 181100 35174929 719 719 719 719 0
9 20250402 181000 35174929 719 719 719 719 0
10 20250402 180900 35174929 719 719 719 719 0
11 20250402 180800 35174929 719 719 719 719 0
12 20250402 180700 35174929 719 719 719 719 0
13 20250402 180600 35174929 719 719 719 719 0
14 20250402 180500 35174929 719 719 719 719 0
15 20250402 180400 35174929 719 719 719 719 0
16 20250402 180300 35174929 719 719 719 719 0
17 20250402 180200 35174929 719 719 719 719 0
18 20250402 180100 35174929 719 719 719 719 0
19 20250402 180000 35174929 719 719 719 719 0
20 20250402 175900 35174929 719 719 719 719 0
21 20250402 175800 35174929 719 719 719 719 0
22 20250402 175700 35174929 719 719 719 719 0
23 20250402 175600 35174929 719 719 719 719 0
24 20250402 175500 35174929 719 719 719 719 0
25 20250402 175400 35174929 719 719 719 719 0
26 20250402 175300 35174929 719 719 719 719 0
27 20250402 175200 35174929 719 719 719 719 0
28 20250402 175100 35174929 719 719 719 719 0
29 20250402 175000 35174929 719 719 719 719 0
30 20250402 174900 35174929 719 719 719 719 0
31 20250402 174800 35174929 719 719 719 719 0
32 20250402 174700 35174929 719 719 719 719 130
33 20250402 174600 35174929 719 719 719 719 0
34 20250402 174500 35174929 719 719 719 719 0
35 20250402 174400 35174929 719 719 719 719 0
36 20250402 174300 35174929 719 719 719 719 0
37 20250402 174200 35174929 719 719 719 719 0
38 20250402 174100 35174929 719 719 719 719 0
39 20250402 174000 35174929 719 719 719 719 0
40 20250402 173900 35174929 719 719 719 719 0
41 20250402 173800 35174929 719 719 719 719 0
42 20250402 173700 35174929 719 719 719 719 0
43 20250402 173600 35174929 719 719 719 719 0
44 20250402 173500 35174929 719 719 719 719 0
45 20250402 173400 35174929 719 719 719 719 0
46 20250402 173300 35174929 719 719 719 719 0
47 20250402 173200 35174929 719 719 719 719 0
48 20250402 173100 35174929 719 719 719 719 0
49 20250402 173000 35174929 719 719 719 719 0
50 20250402 172900 35174929 719 719 719 719 0
51 20250402 172800 35174929 719 719 719 719 0
52 20250402 172700 35174929 719 719 719 719 0
53 20250402 172600 35174929 719 719 719 719 0
54 20250402 172500 35174929 719 719 719 719 0
55 20250402 172400 35174929 719 719 719 719 0
56 20250402 172300 35174929 719 719 719 719 0
57 20250402 172200 35174929 719 719 719 719 0
58 20250402 172100 35174929 719 719 719 719 0
59 20250402 172000 35174929 719 719 719 719 0
60 20250402 171900 35174929 719 719 719 719 0
61 20250402 171800 35174929 719 719 719 719 0
62 20250402 171700 35174929 719 719 719 719 130
63 20250402 171600 35174929 719 719 719 719 0
64 20250402 171500 35174929 719 719 719 719 0
65 20250402 171400 35174929 719 719 719 719 0
66 20250402 171300 35174929 719 719 719 719 0
67 20250402 171200 35174929 719 719 719 719 0
68 20250402 171100 35174929 719 719 719 719 0
69 20250402 171000 35174929 719 719 719 719 0
70 20250402 170900 35174929 719 719 719 719 0
71 20250402 170800 35174929 719 719 719 719 0
72 20250402 170700 35174929 719 719 719 719 0
73 20250402 170600 35174929 719 719 719 719 0
74 20250402 170500 35174929 719 719 719 719 0
75 20250402 170400 35174929 719 719 719 719 0
76 20250402 170300 35174929 719 719 719 719 0
77 20250402 170200 35174929 719 719 719 719 0
78 20250402 170100 35174929 719 719 719 719 0
79 20250402 170000 35174929 719 719 719 719 0
80 20250402 165900 35174929 719 719 719 719 0
81 20250402 165800 35174929 719 719 719 719 0
82 20250402 165700 35174929 719 719 719 719 0
83 20250402 165600 35174929 719 719 719 719 0
84 20250402 165500 35174929 719 719 719 719 0
85 20250402 165400 35174929 719 719 719 719 0
86 20250402 165300 35174929 719 719 719 719 0
87 20250402 165200 35174929 719 719 719 719 0
88 20250402 165100 35174929 719 719 719 719 0
89 20250402 165000 35174929 719 719 719 719 0
90 20250402 164900 35174929 719 719 719 719 0
91 20250402 164800 35174929 719 719 719 719 0
92 20250402 164700 35174929 719 719 719 719 130
93 20250402 164600 35174929 719 719 719 719 0
94 20250402 164500 35174929 719 719 719 719 0
95 20250402 164400 35174929 719 719 719 719 0
96 20250402 164300 35174929 719 719 719 719 0
97 20250402 164200 35174929 719 719 719 719 0
98 20250402 164100 35174929 719 719 719 719 0
99 20250402 164000 35174929 719 719 719 719 0
100 20250402 163900 35174929 719 719 719 719 0
101 20250402 163800 35174929 719 719 719 719 0
102 20250402 163700 35174929 719 719 719 719 0
103 20250402 163600 35174929 719 719 719 719 0
104 20250402 163500 35174929 719 719 719 719 0
105 20250402 163400 35174929 719 719 719 719 0
106 20250402 163300 35174929 719 719 719 719 0
107 20250402 163200 35174929 719 719 719 719 0
108 20250402 163100 35174929 719 719 719 719 0
109 20250402 163000 35174929 719 719 719 719 0
110 20250402 162900 35174929 719 719 719 719 0
111 20250402 162800 35174929 719 719 719 719 0
112 20250402 162700 35174929 719 719 719 719 0
113 20250402 162600 35174929 719 719 719 719 0
114 20250402 162500 35174929 719 719 719 719 0
115 20250402 162400 35174929 719 719 719 719 0
116 20250402 162300 35174929 719 719 719 719 0
117 20250402 162200 35174929 719 719 719 719 0
118 20250402 162100 35174929 719 719 719 719 0
119 20250402 162000 35174929 719 719 719 719 0
120 20250402 161900 35174929 719 719 719 719 0
121 20250402 161800 35174929 719 719 719 719 0
122 20250402 161700 35174929 719 719 719 719 130
123 20250402 161600 35174929 719 719 719 719 0
124 20250402 161500 35174929 719 719 719 719 0
125 20250402 161400 35174929 719 719 719 719 0
126 20250402 161300 35174929 719 719 719 719 0
127 20250402 161200 35174929 719 719 719 719 0
128 20250402 161100 35174929 719 719 719 719 0
129 20250402 161000 35174929 719 719 719 719 0
130 20250402 160900 35174929 719 719 719 719 0
131 20250402 160800 35174929 719 719 719 719 0
132 20250402 160700 35174929 719 719 719 719 0
133 20250402 160600 35174929 719 719 719 719 0
134 20250402 160500 35174929 719 719 719 719 0
135 20250402 160400 35174929 719 719 719 719 0
136 20250402 160300 35174929 719 719 719 719 0
137 20250402 160200 35174929 719 719 719 719 0
138 20250402 160100 35174929 719 719 719 719 0
139 20250402 160000 35174929 719 719 719 719 0
140 20250402 155900 35174929 719 719 719 719 0
141 20250402 155800 35174929 719 719 719 719 0
142 20250402 155700 35174929 719 719 719 719 0
143 20250402 155600 35174929 719 719 719 719 0
144 20250402 155500 35174929 719 719 719 719 0
145 20250402 155400 35174929 719 719 719 719 0
146 20250402 155300 35174929 719 719 719 719 0
147 20250402 155200 35174929 719 719 719 719 0
148 20250402 155100 35174929 719 719 719 719 0
149 20250402 155000 35174929 719 719 719 719 0
150 20250402 154900 35174929 719 719 719 719 0
151 20250402 154800 35174929 719 719 719 719 0
152 20250402 154700 35174929 719 719 719 719 130
153 20250402 154600 35174929 719 719 719 719 0
154 20250402 154500 35174929 719 719 719 719 0
155 20250402 154400 35174929 719 719 719 719 0
156 20250402 154300 35174929 719 719 719 719 0
157 20250402 154200 35174929 719 719 719 719 0
158 20250402 154100 35174929 719 719 719 719 0
159 20250402 154000 35174929 719 719 719 719 0
160 20250402 153900 35174929 719 719 719 719 0
161 20250402 153800 35174929 719 719 719 719 0
162 20250402 153700 35174929 719 719 719 719 0
163 20250402 153600 35174929 719 719 719 719 0
164 20250402 153500 35174929 719 719 719 719 0
165 20250402 153400 35174929 719 719 719 719 0
166 20250402 153300 35174929 719 719 719 719 0
167 20250402 153200 35174929 719 719 719 719 0
168 20250402 153100 35174929 719 719 719 719 0
169 20250402 153000 35174929 719 719 719 719 130
170 20250402 152900 35081459 716 716 716 716 0
171 20250402 152800 35081459 716 716 716 716 0
172 20250402 152700 35081459 716 716 716 716 0
173 20250402 152600 35081459 716 716 716 716 0
174 20250402 152500 35081459 716 716 716 716 0
175 20250402 152400 35081459 716 716 716 716 0
176 20250402 152300 35081459 716 716 716 716 0
177 20250402 152200 35081459 716 716 716 716 0
178 20250402 152100 35081459 716 716 716 716 0
179 20250402 152000 35081459 716 716 716 716 0
180 20250402 151900 35081459 716 716 716 716 0
181 20250402 151800 35081459 716 716 716 716 1
182 20250402 151700 35080743 716 716 716 716 0
183 20250402 151600 35080743 716 716 716 716 100
184 20250402 151500 35009143 710 710 710 710 0
185 20250402 151400 35009143 710 710 710 710 0
186 20250402 151300 35009143 710 708 711 705 1951
187 20250402 151200 33630988 717 717 717 717 0
188 20250402 151100 33630988 717 717 717 717 0
189 20250402 151000 33630988 717 717 717 717 0
190 20250402 150900 33630988 717 717 717 717 0
191 20250402 150800 33630988 717 717 717 717 0
192 20250402 150700 33630988 717 717 717 717 0
193 20250402 150600 33630988 717 717 717 717 0
194 20250402 150500 33630988 717 717 717 717 0
195 20250402 150400 33630988 717 717 717 717 3
196 20250402 150300 33628837 705 705 705 705 0
197 20250402 150200 33628837 705 705 705 705 0
198 20250402 150100 33628837 705 705 705 705 0
199 20250402 150000 33628837 705 705 705 705 0
200 20250402 145900 33628837 705 705 705 705 0
201 20250402 145800 33628837 705 715 717 705 3956
202 20250402 145700 30810835 711 711 711 711 0
203 20250402 145600 30810835 711 711 711 711 1
204 20250402 145500 30810124 712 712 712 712 0
205 20250402 145400 30810124 712 712 712 712 0
206 20250402 145300 30810124 712 712 712 712 0
207 20250402 145200 30810124 712 712 712 712 0
208 20250402 145100 30810124 712 712 712 712 0
209 20250402 145000 30810124 712 712 712 712 0
210 20250402 144900 30810124 712 712 712 712 0
211 20250402 144800 30810124 712 712 712 712 0
212 20250402 144700 30810124 712 712 712 712 0
213 20250402 144600 30810124 712 712 712 712 0
214 20250402 144500 30810124 712 712 712 712 0
215 20250402 144400 30810124 712 712 712 712 0
216 20250402 144300 30810124 712 712 712 712 1
217 20250402 144200 30809412 712 712 712 712 0
218 20250402 144100 30809412 712 712 712 712 0
219 20250402 144000 30809412 712 712 712 712 514
220 20250402 143900 30443444 713 713 713 713 0
221 20250402 143800 30443444 713 713 713 713 0
222 20250402 143700 30443444 713 713 713 713 0
223 20250402 143600 30443444 713 713 713 713 0
224 20250402 143500 30443444 713 713 713 713 0
225 20250402 143400 30443444 713 713 713 713 0
226 20250402 143300 30443444 713 713 713 713 1872
227 20250402 143200 29108708 715 715 715 715 0
228 20250402 143100 29108708 715 715 715 715 0
229 20250402 143000 29108708 715 715 715 715 0
230 20250402 142900 29108708 715 715 715 715 0
231 20250402 142800 29108708 715 715 715 715 0
232 20250402 142700 29108708 715 715 715 715 1
233 20250402 142600 29107993 713 713 713 713 0
234 20250402 142500 29107993 713 713 713 713 0
235 20250402 142400 29107993 713 713 713 713 0
236 20250402 142300 29107993 713 713 713 713 141
237 20250402 142200 29007460 713 713 713 713 0
238 20250402 142100 29007460 713 713 713 713 0
239 20250402 142000 29007460 713 713 713 713 0
240 20250402 141900 29007460 713 713 713 713 0
241 20250402 141800 29007460 713 713 713 713 0
242 20250402 141700 29007460 713 713 713 713 0
243 20250402 141600 29007460 713 713 713 713 0
244 20250402 141500 29007460 713 713 713 713 0
245 20250402 141400 29007460 713 713 713 713 500
246 20250402 141300 28650960 716 716 716 716 0
247 20250402 141200 28650960 716 716 716 716 0
248 20250402 141100 28650960 716 716 716 716 0
249 20250402 141000 28650960 716 716 716 716 0
250 20250402 140900 28650960 716 716 716 716 0
251 20250402 140800 28650960 716 716 716 716 0
252 20250402 140700 28650960 716 716 716 716 0
253 20250402 140600 28650960 716 716 716 716 0
254 20250402 140500 28650960 716 716 716 716 82
255 20250402 140400 28592248 716 716 716 716 0
256 20250402 140300 28592248 716 716 716 716 426
257 20250402 140200 28287232 716 716 716 716 0
258 20250402 140100 28287232 716 716 716 716 17
259 20250402 140000 28275060 716 716 716 716 0
260 20250402 135900 28275060 716 716 716 716 0
261 20250402 135800 28275060 716 716 716 716 0
262 20250402 135700 28275060 716 716 716 716 0
263 20250402 135600 28275060 716 716 716 716 0
264 20250402 135500 28275060 716 716 716 716 0
265 20250402 135400 28275060 716 716 716 716 0
266 20250402 135300 28275060 716 716 716 716 0
267 20250402 135200 28275060 716 716 716 716 247
268 20250402 135100 28098208 716 716 716 716 0
269 20250402 135000 28098208 716 716 716 716 0
270 20250402 134900 28098208 716 716 716 716 0
271 20250402 134800 28098208 716 716 716 716 0
272 20250402 134700 28098208 716 716 716 716 0
273 20250402 134600 28098208 716 716 716 716 0
274 20250402 134500 28098208 716 716 716 716 0
275 20250402 134400 28098208 716 716 716 716 0
276 20250402 134300 28098208 716 716 716 716 150
277 20250402 134200 27990808 716 716 716 716 0
278 20250402 134100 27990808 716 716 716 716 0
279 20250402 134000 27990808 716 716 716 716 0
280 20250402 133900 27990808 716 716 716 716 0
281 20250402 133800 27990808 716 716 716 716 0
282 20250402 133700 27990808 716 716 716 716 0
283 20250402 133600 27990808 716 716 716 716 0
284 20250402 133500 27990808 716 716 716 716 0
285 20250402 133400 27990808 716 716 716 716 30
286 20250402 133300 27969328 716 716 716 716 0
287 20250402 133200 27969328 716 716 716 716 800
288 20250402 133100 27396528 716 716 716 716 0
289 20250402 133000 27396528 716 716 716 716 0
290 20250402 132900 27396528 716 716 716 716 0
291 20250402 132800 27396528 716 716 716 716 265
292 20250402 132700 27206788 716 716 716 716 0
293 20250402 132600 27206788 716 716 716 716 0
294 20250402 132500 27206788 716 716 716 716 20
295 20250402 132400 27192468 717 717 717 717 0
296 20250402 132300 27192468 717 717 717 717 0
297 20250402 132200 27192468 717 717 717 717 0
298 20250402 132100 27192468 717 717 717 717 0
299 20250402 132000 27192468 717 717 717 717 0
300 20250402 131900 27192468 717 717 717 717 0
301 20250402 131800 27192468 717 717 717 717 0
302 20250402 131700 27192468 717 717 717 717 0
303 20250402 131600 27192468 717 717 717 717 0
304 20250402 131500 27192468 717 717 717 717 0
305 20250402 131400 27192468 717 717 717 717 0
306 20250402 131300 27192468 717 717 717 717 0
307 20250402 131200 27192468 717 717 717 717 0
308 20250402 131100 27192468 717 717 717 717 0
309 20250402 131000 27192468 717 717 717 717 0
310 20250402 130900 27192468 717 717 717 717 0
311 20250402 130800 27192468 717 717 717 717 0
312 20250402 130700 27192468 717 717 717 717 1
313 20250402 130600 27191751 717 717 717 717 0
314 20250402 130500 27191751 717 717 717 717 0
315 20250402 130400 27191751 717 717 717 717 0
316 20250402 130300 27191751 717 717 717 717 0
317 20250402 130200 27191751 717 717 717 717 0
318 20250402 130100 27191751 717 717 717 717 0
319 20250402 130000 27191751 717 717 717 717 0
320 20250402 125900 27191751 717 717 717 717 0
321 20250402 125800 27191751 717 717 717 717 0
322 20250402 125700 27191751 717 717 717 717 0
323 20250402 125600 27191751 717 717 717 717 0
324 20250402 125500 27191751 717 717 717 717 0
325 20250402 125400 27191751 717 717 717 717 0
326 20250402 125300 27191751 717 717 717 717 0
327 20250402 125200 27191751 717 717 717 717 0
328 20250402 125100 27191751 717 717 717 717 0
329 20250402 125000 27191751 717 717 717 717 0
330 20250402 124900 27191751 717 717 717 717 0
331 20250402 124800 27191751 717 717 717 717 0
332 20250402 124700 27191751 717 717 717 717 0
333 20250402 124600 27191751 717 717 717 717 0
334 20250402 124500 27191751 717 717 717 717 35
335 20250402 124400 27166656 717 717 717 717 0
336 20250402 124300 27166656 717 717 717 717 0
337 20250402 124200 27166656 717 717 717 717 0
338 20250402 124100 27166656 717 716 717 716 503
339 20250402 124000 26806008 716 716 716 716 0
340 20250402 123900 26806008 716 716 716 716 0
341 20250402 123800 26806008 716 716 716 716 0
342 20250402 123700 26806008 716 716 716 716 0
343 20250402 123600 26806008 716 716 716 716 0
344 20250402 123500 26806008 716 716 716 716 0
345 20250402 123400 26806008 716 716 716 716 0
346 20250402 123300 26806008 716 716 716 716 0
347 20250402 123200 26806008 716 716 716 716 0
348 20250402 123100 26806008 716 716 716 716 0
349 20250402 123000 26806008 716 716 716 716 0
350 20250402 122900 26806008 716 716 716 716 2
351 20250402 122800 26804576 717 717 717 717 0
352 20250402 122700 26804576 717 717 717 717 0
353 20250402 122600 26804576 717 717 717 717 0
354 20250402 122500 26804576 717 717 717 717 0
355 20250402 122400 26804576 717 717 717 717 0
356 20250402 122300 26804576 717 717 717 717 0
357 20250402 122200 26804576 717 717 717 717 0
358 20250402 122100 26804576 717 717 717 717 0
359 20250402 122000 26804576 717 717 717 717 1
360 20250402 121900 26803859 709 709 709 709 0
361 20250402 121800 26803859 709 709 709 709 0
362 20250402 121700 26803859 709 709 709 709 0
363 20250402 121600 26803859 709 709 709 709 0
364 20250402 121500 26803859 709 709 709 709 0
365 20250402 121400 26803859 709 713 713 709 7
366 20250402 121300 26798886 717 717 717 717 0
367 20250402 121200 26798886 717 717 717 717 0
368 20250402 121100 26798886 717 717 717 717 0
369 20250402 121000 26798886 717 717 717 717 0
370 20250402 120900 26798886 717 717 717 717 0
371 20250402 120800 26798886 717 717 717 717 0
372 20250402 120700 26798886 717 717 717 717 0
373 20250402 120600 26798886 717 717 717 717 0
374 20250402 120500 26798886 717 717 717 717 0
375 20250402 120400 26798886 717 714 717 714 2200
376 20250402 120300 25222157 714 714 714 714 0
377 20250402 120200 25222157 714 714 714 714 0
378 20250402 120100 25222157 714 714 714 714 1
379 20250402 120000 25221443 707 707 707 707 0
380 20250402 115900 25221443 707 707 707 707 0
381 20250402 115800 25221443 707 707 707 707 0
382 20250402 115700 25221443 707 707 707 707 12
383 20250402 115600 25212959 715 715 715 715 0
384 20250402 115500 25212959 715 715 715 715 0
385 20250402 115400 25212959 715 715 715 715 0
386 20250402 115300 25212959 715 715 715 715 12
387 20250402 115200 25204379 715 715 715 715 0
388 20250402 115100 25204379 715 715 715 715 0
389 20250402 115000 25204379 715 715 715 715 600
390 20250402 114900 24775379 715 714 715 714 3100
391 20250402 114800 22558881 715 715 715 715 0
392 20250402 114700 22558881 715 715 715 715 0
393 20250402 114600 22558881 715 715 715 715 0
394 20250402 114500 22558881 715 715 715 715 0
395 20250402 114400 22558881 715 715 715 715 0
396 20250402 114300 22558881 715 715 715 715 0
397 20250402 114200 22558881 715 715 715 715 0
398 20250402 114100 22558881 715 715 715 715 500
399 20250402 114000 22201381 715 715 715 715 500
400 20250402 113900 21843881 715 715 715 715 0
401 20250402 113800 21843881 715 715 715 715 100
402 20250402 113700 21772381 715 715 715 715 500
403 20250402 113600 21414881 715 715 715 715 150
404 20250402 113500 21307631 715 715 715 715 500
405 20250402 113400 20950131 715 715 715 715 750
406 20250402 113300 20413881 715 715 715 715 500
407 20250402 113200 20056381 715 715 715 715 2000
408 20250402 113100 18626381 715 715 715 715 1500
409 20250402 113000 17553881 715 715 715 715 500
410 20250402 112900 17196381 715 715 715 715 0
411 20250402 112800 17196381 715 715 715 715 0
412 20250402 112700 17196381 715 715 715 715 0
413 20250402 112600 17196381 715 715 715 715 0
414 20250402 112500 17196381 715 715 715 715 0
415 20250402 112400 17196381 715 715 715 715 0
416 20250402 112300 17196381 715 715 715 715 0
417 20250402 112200 17196381 715 715 715 715 0
418 20250402 112100 17196381 715 715 715 715 0
419 20250402 112000 17196381 715 715 715 715 500
420 20250402 111900 16838881 715 715 715 715 1000
421 20250402 111800 16123881 715 715 715 715 1000
422 20250402 111700 15408881 715 715 715 715 1500
423 20250402 111600 14336381 715 714 715 714 1802
424 20250402 111500 13048452 713 713 713 713 2000
425 20250402 111400 11622452 713 713 713 713 500
426 20250402 111300 11265952 713 713 713 713 0
427 20250402 111200 11265952 713 713 713 713 0
428 20250402 111100 11265952 713 713 713 713 0
429 20250402 111000 11265952 713 713 713 713 0
430 20250402 110900 11265952 713 710 713 710 2700
431 20250402 110800 9346872 710 710 710 710 11000
432 20250402 110700 1536872 710 710 710 710 0
433 20250402 110600 1536872 710 710 710 710 0
434 20250402 110500 1536872 710 710 710 710 0
435 20250402 110400 1536872 710 710 710 710 0
436 20250402 110300 1536872 710 710 710 710 0
437 20250402 110200 1536872 710 710 710 710 0
438 20250402 110100 1536872 710 710 710 710 0
439 20250402 110000 1536872 710 710 710 710 0
440 20250402 105900 1536872 710 710 710 710 0
441 20250402 105800 1536872 710 710 710 710 0
442 20250402 105700 1536872 710 710 710 710 0
443 20250402 105600 1536872 710 710 710 710 0
444 20250402 105500 1536872 710 710 710 710 0
445 20250402 105400 1536872 710 710 710 710 0
446 20250402 105300 1536872 710 710 710 710 0
447 20250402 105200 1536872 710 710 710 710 0
448 20250402 105100 1536872 710 710 710 710 0
449 20250402 105000 1536872 710 710 710 710 0
450 20250402 104900 1536872 710 709 710 709 27
451 20250402 104800 1517707 710 710 710 710 0
452 20250402 104700 1517707 710 710 710 710 0
453 20250402 104600 1517707 710 710 710 710 0
454 20250402 104500 1517707 710 710 710 710 0
455 20250402 104400 1517707 710 710 710 710 0
456 20250402 104300 1517707 710 710 710 710 0
457 20250402 104200 1517707 710 710 710 710 0
458 20250402 104100 1517707 710 710 710 710 0
459 20250402 104000 1517707 710 710 710 710 0
460 20250402 103900 1517707 710 710 710 710 0
461 20250402 103800 1517707 710 710 710 710 1424
462 20250402 103700 506667 710 710 710 710 1
463 20250402 103600 505957 711 711 711 711 0
464 20250402 103500 505957 711 711 711 711 11
465 20250402 103400 498136 710 710 710 710 0
466 20250402 103300 498136 710 710 710 710 0
467 20250402 103200 498136 710 710 710 710 0
468 20250402 103100 498136 710 710 710 710 0
469 20250402 103000 498136 710 706 710 706 75
470 20250402 102900 445042 700 700 700 700 0
471 20250402 102800 445042 700 700 700 700 0
472 20250402 102700 445042 700 700 700 700 0
473 20250402 102600 445042 700 700 700 700 0
474 20250402 102500 445042 700 700 700 700 0
475 20250402 102400 445042 700 700 700 700 0
476 20250402 102300 445042 700 700 700 700 0
477 20250402 102200 445042 700 700 700 700 0
478 20250402 102100 445042 700 700 700 700 0
479 20250402 102000 445042 700 700 700 700 0
480 20250402 101900 445042 700 700 700 700 0
481 20250402 101800 445042 700 700 700 700 0
482 20250402 101700 445042 700 700 700 700 0
483 20250402 101600 445042 700 700 700 700 0
484 20250402 101500 445042 700 700 700 700 0
485 20250402 101400 445042 700 700 700 700 0
486 20250402 101300 445042 700 700 700 700 0
487 20250402 101200 445042 700 700 700 700 0
488 20250402 101100 445042 700 700 700 700 0
489 20250402 101000 445042 700 700 700 700 0
490 20250402 100900 445042 700 700 700 700 0
491 20250402 100800 445042 700 700 700 700 0
492 20250402 100700 445042 700 700 700 700 0
493 20250402 100600 445042 700 700 700 700 0
494 20250402 100500 445042 700 700 700 700 0
495 20250402 100400 445042 700 700 700 700 0
496 20250402 100300 445042 700 700 700 700 0
497 20250402 100200 445042 700 700 700 700 0
498 20250402 100100 445042 700 700 700 700 0
499 20250402 100000 445042 700 700 700 700 0
500 20250402 095900 445042 700 700 700 700 0
501 20250402 095800 445042 700 700 700 700 0
502 20250402 095700 445042 700 700 700 700 0
503 20250402 095600 445042 700 708 708 700 341
504 20250402 095500 203898 708 708 708 708 0
505 20250402 095400 203898 708 708 708 708 0
506 20250402 095300 203898 708 708 708 708 0
507 20250402 095200 203898 708 708 708 708 0
508 20250402 095100 203898 708 708 708 708 0
509 20250402 095000 203898 708 708 708 708 0
510 20250402 094900 203898 708 708 708 708 0
511 20250402 094800 203898 708 708 708 708 0
512 20250402 094700 203898 708 708 708 708 0
513 20250402 094600 203898 708 708 708 708 0
514 20250402 094500 203898 708 708 708 708 0
515 20250402 094400 203898 708 708 708 708 0
516 20250402 094300 203898 708 708 708 708 0
517 20250402 094200 203898 708 708 708 708 0
518 20250402 094100 203898 708 708 708 708 0
519 20250402 094000 203898 708 708 708 708 0
520 20250402 093900 203898 708 708 708 708 0
521 20250402 093800 203898 708 708 708 708 0
522 20250402 093700 203898 708 708 708 708 0
523 20250402 093600 203898 708 708 708 708 0
524 20250402 093500 203898 708 708 708 708 1
525 20250402 093400 203190 708 708 708 708 5
526 20250402 093300 199650 701 701 701 701 0
527 20250402 093200 199650 701 701 701 701 0
528 20250402 093100 199650 701 701 701 701 0
529 20250402 093000 199650 701 701 701 701 0
530 20250402 092900 199650 701 701 701 701 0
531 20250402 092800 199650 701 701 701 701 0
532 20250402 092700 199650 701 701 701 701 0
533 20250402 092600 199650 701 701 701 701 0
534 20250402 092500 199650 701 701 701 701 0
535 20250402 092400 199650 701 701 701 701 0
536 20250402 092300 199650 701 701 701 701 0
537 20250402 092200 199650 701 701 701 701 0
538 20250402 092100 199650 701 701 701 701 0
539 20250402 092000 199650 701 704 704 701 141
540 20250402 091900 100759 709 709 709 709 0
541 20250402 091800 100759 709 709 709 709 0
542 20250402 091700 100759 709 709 709 709 0
543 20250402 091600 100759 709 709 709 709 0
544 20250402 091500 100759 709 709 709 709 0
545 20250402 091400 100759 709 709 709 709 0
546 20250402 091300 100759 709 709 709 709 0
547 20250402 091200 100759 709 709 709 709 0
548 20250402 091100 100759 709 709 709 709 0
549 20250402 091000 100759 709 709 709 709 0
550 20250402 090900 100759 709 709 709 709 0
551 20250402 090800 100759 709 709 709 709 0
552 20250402 090700 100759 709 709 709 709 1
553 20250402 090600 100050 709 709 709 709 0
554 20250402 090500 100050 709 709 709 709 0
555 20250402 090400 100050 709 709 709 709 0
556 20250402 090300 100050 709 709 709 709 0
557 20250402 090200 100050 709 709 709 709 0
558 20250402 090100 100050 709 709 709 709 100
559 20250402 090000 29150 710 711 711 710 41

8
001020/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
20250402,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,719,10,2,1.41,35174929,49352,298.81,711,719,700,921,497,709,712.74,0.23,0,-539,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1280,-13.31,0.45,12,0.03,-54.00,1595.00,1050,20241024,-31.52,675,20250312,6.52,869,-17.26,20250103,675,6.52,20250312,1050,-31.52,20241024,675,6.52,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N
20250402,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,705,-4,5,-0.56,33628837,47167,285.58,711,717,700,921,497,709,712.97,0.23,0,-596,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1255,-13.06,0.44,12,0.03,-54.00,1595.00,1050,20241024,-32.86,675,20250312,4.44,869,-18.87,20250103,675,4.44,20250312,1050,-32.86,20241024,675,4.44,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N
20250402,140112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,716,7,2,0.99,28287232,39673,240.21,711,717,700,921,497,709,713.01,0.23,0,-960,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1274,-13.26,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.81,675,20250312,6.07,869,-17.61,20250103,675,6.07,20250312,1050,-31.81,20241024,675,6.07,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N
20250402,130112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,717,8,2,1.13,27191751,38143,230.95,711,717,700,921,497,709,712.89,0.23,0,-713,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1276,-13.28,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.71,675,20250312,6.22,869,-17.49,20250103,675,6.22,20250312,1050,-31.71,20241024,675,6.22,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N
20250402,120112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,714,5,2,0.71,25222157,35395,214.31,711,715,700,921,497,709,712.59,0.23,0,-712,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1271,-13.22,0.45,12,0.02,-54.00,1595.00,1050,20241024,-32.00,675,20250312,5.78,869,-17.84,20250103,675,5.78,20250312,1050,-32.00,20241024,675,5.78,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N
20250402,110112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,1,2,0.14,1536872,2168,13.13,711,711,700,921,497,709,708.89,0.23,0,-214,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1264,-13.15,0.45,12,0.00,-54.00,1595.00,1050,20241024,-32.38,675,20250312,5.19,869,-18.30,20250103,675,5.19,20250312,1050,-32.38,20241024,675,5.19,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N
20250402,100112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,700,-9,5,-1.27,445042,630,3.81,711,711,700,921,497,709,706.42,0.23,0,-153,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1246,-12.96,0.44,12,0.00,-54.00,1595.00,1050,20241024,-33.33,675,20250312,3.70,869,-19.45,20250103,675,3.70,20250312,1050,-33.33,20241024,675,3.70,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N
20250402,090112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,1,2,0.14,29150,41,0.25,711,711,710,921,497,709,710.98,0.23,0,-7,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1264,-13.15,0.45,12,0.00,-54.00,1595.00,1050,20241024,-32.38,675,20250312,5.19,869,-18.30,20250103,675,5.19,20250312,1050,-32.38,20241024,675,5.19,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N
20250401,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,8,2,1.14,11712369,16516,55.32,701,711,701,911,491,701,709.15,0.23,0,2,723,711,694,682,665,718,689,890,210,500,500,1,1,177983313,1262,-13.13,0.44,12,0.01,-54.00,1595.00,1050,20241024,-32.48,675,20250312,5.04,869,-18.41,20250103,675,5.04,20250312,1050,-32.48,20241024,675,5.04,20250312,0.02,Y,001020,500,889 억,,405500,N,N,0,N,00,N
20250401,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,8,2,1.14,11681882,16473,55.17,701,711,701,911,491,701,709.15,0.23,0,2,723,711,694,682,665,718,689,890,210,500,500,1,1,177983313,1262,-13.13,0.44,12,0.01,-54.00,1595.00,1050,20241024,-32.48,675,20250312,5.04,869,-18.41,20250103,675,5.04,20250312,1050,-32.48,20241024,675,5.04,20250312,0.02,Y,001020,500,889 억,,405500,N,N,0,N,00,N
20250401,140112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,9,2,1.28,10828446,15270,51.15,701,711,701,911,491,701,709.13,0.23,0,2,723,711,694,682,665,718,689,890,210,500,500,1,1,177983313,1264,-13.15,0.45,12,0.01,-54.00,1595.00,1050,20241024,-32.38,675,20250312,5.19,869,-18.30,20250103,675,5.19,20250312,1050,-32.38,20241024,675,5.19,20250312,0.02,Y,001020,500,889 억,,405500,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 20250402 160112 57 100.00 KOSPI 종이·목재 N N N N N 719 10 2 1.41 35174929 49352 298.81 711 719 700 921 497 709 712.74 0.23 0 -539 717 713 707 703 697 715 705 890 212 500 510 1 1 177983313 1280 -13.31 0.45 12 0.03 -54.00 1595.00 1050 20241024 -31.52 675 20250312 6.52 869 -17.26 20250103 675 6.52 20250312 1050 -31.52 20241024 675 6.52 20250312 0.02 Y 001020 500 889 억 405502 N N 0 N 00 N
3 20250402 150112 57 100.00 KOSPI 종이·목재 N N N N N 705 -4 5 -0.56 33628837 47167 285.58 711 717 700 921 497 709 712.97 0.23 0 -596 717 713 707 703 697 715 705 890 212 500 510 1 1 177983313 1255 -13.06 0.44 12 0.03 -54.00 1595.00 1050 20241024 -32.86 675 20250312 4.44 869 -18.87 20250103 675 4.44 20250312 1050 -32.86 20241024 675 4.44 20250312 0.02 Y 001020 500 889 억 405502 N N 0 N 00 N
4 20250402 140112 57 100.00 KOSPI 종이·목재 N N N N N 716 7 2 0.99 28287232 39673 240.21 711 717 700 921 497 709 713.01 0.23 0 -960 717 713 707 703 697 715 705 890 212 500 510 1 1 177983313 1274 -13.26 0.45 12 0.02 -54.00 1595.00 1050 20241024 -31.81 675 20250312 6.07 869 -17.61 20250103 675 6.07 20250312 1050 -31.81 20241024 675 6.07 20250312 0.02 Y 001020 500 889 억 405502 N N 0 N 00 N
5 20250402 130112 57 100.00 KOSPI 종이·목재 N N N N N 717 8 2 1.13 27191751 38143 230.95 711 717 700 921 497 709 712.89 0.23 0 -713 717 713 707 703 697 715 705 890 212 500 510 1 1 177983313 1276 -13.28 0.45 12 0.02 -54.00 1595.00 1050 20241024 -31.71 675 20250312 6.22 869 -17.49 20250103 675 6.22 20250312 1050 -31.71 20241024 675 6.22 20250312 0.02 Y 001020 500 889 억 405502 N N 0 N 00 N
6 20250402 120112 57 100.00 KOSPI 종이·목재 N N N N N 714 5 2 0.71 25222157 35395 214.31 711 715 700 921 497 709 712.59 0.23 0 -712 717 713 707 703 697 715 705 890 212 500 510 1 1 177983313 1271 -13.22 0.45 12 0.02 -54.00 1595.00 1050 20241024 -32.00 675 20250312 5.78 869 -17.84 20250103 675 5.78 20250312 1050 -32.00 20241024 675 5.78 20250312 0.02 Y 001020 500 889 억 405502 N N 0 N 00 N
7 20250402 110112 57 100.00 KOSPI 종이·목재 N N N N N 710 1 2 0.14 1536872 2168 13.13 711 711 700 921 497 709 708.89 0.23 0 -214 717 713 707 703 697 715 705 890 212 500 510 1 1 177983313 1264 -13.15 0.45 12 0.00 -54.00 1595.00 1050 20241024 -32.38 675 20250312 5.19 869 -18.30 20250103 675 5.19 20250312 1050 -32.38 20241024 675 5.19 20250312 0.02 Y 001020 500 889 억 405502 N N 0 N 00 N
8 20250402 100112 57 100.00 KOSPI 종이·목재 N N N N N 700 -9 5 -1.27 445042 630 3.81 711 711 700 921 497 709 706.42 0.23 0 -153 717 713 707 703 697 715 705 890 212 500 510 1 1 177983313 1246 -12.96 0.44 12 0.00 -54.00 1595.00 1050 20241024 -33.33 675 20250312 3.70 869 -19.45 20250103 675 3.70 20250312 1050 -33.33 20241024 675 3.70 20250312 0.02 Y 001020 500 889 억 405502 N N 0 N 00 N
9 20250402 090112 57 100.00 KOSPI 종이·목재 N N N N N 710 1 2 0.14 29150 41 0.25 711 711 710 921 497 709 710.98 0.23 0 -7 717 713 707 703 697 715 705 890 212 500 510 1 1 177983313 1264 -13.15 0.45 12 0.00 -54.00 1595.00 1050 20241024 -32.38 675 20250312 5.19 869 -18.30 20250103 675 5.19 20250312 1050 -32.38 20241024 675 5.19 20250312 0.02 Y 001020 500 889 억 405502 N N 0 N 00 N
10 20250401 160112 57 100.00 KOSPI 종이·목재 N N N N N 709 8 2 1.14 11712369 16516 55.32 701 711 701 911 491 701 709.15 0.23 0 2 723 711 694 682 665 718 689 890 210 500 500 1 1 177983313 1262 -13.13 0.44 12 0.01 -54.00 1595.00 1050 20241024 -32.48 675 20250312 5.04 869 -18.41 20250103 675 5.04 20250312 1050 -32.48 20241024 675 5.04 20250312 0.02 Y 001020 500 889 억 405500 N N 0 N 00 N
11 20250401 150112 57 100.00 KOSPI 종이·목재 N N N N N 709 8 2 1.14 11681882 16473 55.17 701 711 701 911 491 701 709.15 0.23 0 2 723 711 694 682 665 718 689 890 210 500 500 1 1 177983313 1262 -13.13 0.44 12 0.01 -54.00 1595.00 1050 20241024 -32.48 675 20250312 5.04 869 -18.41 20250103 675 5.04 20250312 1050 -32.48 20241024 675 5.04 20250312 0.02 Y 001020 500 889 억 405500 N N 0 N 00 N
12 20250401 140112 57 100.00 KOSPI 종이·목재 N N N N N 710 9 2 1.28 10828446 15270 51.15 701 711 701 911 491 701 709.13 0.23 0 2 723 711 694 682 665 718 689 890 210 500 500 1 1 177983313 1264 -13.15 0.45 12 0.01 -54.00 1595.00 1050 20241024 -32.38 675 20250312 5.19 869 -18.30 20250103 675 5.19 20250312 1050 -32.38 20241024 675 5.19 20250312 0.02 Y 001020 500 889 억 405500 N N 0 N 00 N

1
001020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,177983313,0,124766302413,0.00
20250328,0,177983313,0,124054369161,0.00
20250327,0,177983313,0,125300252352,0.00
20250326,0,177983313,0,126190168917,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 177983313 0 124766302413 0.00
3 20250328 0 177983313 0 124054369161 0.00
4 20250327 0 177983313 0 125300252352 0.00
5 20250326 0 177983313 0 126190168917 0.00