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

575
007120/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,183300,106931659,830,830,830,830,3408
20250402,183200,106931659,830,830,830,830,0
20250402,183100,106931659,830,830,830,830,0
20250402,183000,106931659,830,830,830,830,0
20250402,182900,106931659,830,830,830,830,0
20250402,182800,106931659,830,830,830,830,0
20250402,182700,106931659,830,830,830,830,0
20250402,182600,106931659,830,830,830,830,0
20250402,182500,106931659,830,830,830,830,0
20250402,182400,106931659,830,830,830,830,0
20250402,182300,106931659,830,830,830,830,0
20250402,182200,106931659,830,830,830,830,0
20250402,182100,106931659,830,830,830,830,0
20250402,182000,106931659,830,830,830,830,0
20250402,181900,106931659,830,830,830,830,0
20250402,181800,106931659,830,830,830,830,0
20250402,181700,106931659,830,830,830,830,0
20250402,181600,106931659,830,830,830,830,0
20250402,181500,106931659,830,830,830,830,0
20250402,181400,106931659,830,830,830,830,0
20250402,181300,106931659,830,830,830,830,0
20250402,181200,106931659,830,830,830,830,0
20250402,181100,106931659,830,830,830,830,0
20250402,181000,106931659,830,830,830,830,0
20250402,180900,106931659,830,830,830,830,0
20250402,180800,106931659,830,830,830,830,0
20250402,180700,106931659,830,830,830,830,0
20250402,180600,106931659,830,830,830,830,0
20250402,180500,106931659,830,830,830,830,0
20250402,180400,106931659,830,830,830,830,0
20250402,180300,106931659,830,830,830,830,3408
20250402,180200,106931659,830,830,830,830,0
20250402,180100,106931659,830,830,830,830,0
20250402,180000,106931659,830,830,830,830,0
20250402,175900,106931659,830,830,830,830,0
20250402,175800,106931659,830,830,830,830,0
20250402,175700,106931659,830,830,830,830,0
20250402,175600,106931659,830,830,830,830,0
20250402,175500,106931659,830,830,830,830,0
20250402,175400,106931659,830,830,830,830,0
20250402,175300,106931659,830,830,830,830,0
20250402,175200,106931659,830,830,830,830,0
20250402,175100,106931659,830,830,830,830,0
20250402,175000,106931659,830,830,830,830,0
20250402,174900,106931659,830,830,830,830,0
20250402,174800,106931659,830,830,830,830,0
20250402,174700,106931659,830,830,830,830,0
20250402,174600,106931659,830,830,830,830,0
20250402,174500,106931659,830,830,830,830,0
20250402,174400,106931659,830,830,830,830,0
20250402,174300,106931659,830,830,830,830,0
20250402,174200,106931659,830,830,830,830,0
20250402,174100,106931659,830,830,830,830,0
20250402,174000,106931659,830,830,830,830,0
20250402,173900,106931659,830,830,830,830,0
20250402,173800,106931659,830,830,830,830,0
20250402,173700,106931659,830,830,830,830,0
20250402,173600,106931659,830,830,830,830,0
20250402,173500,106931659,830,830,830,830,0
20250402,173400,106931659,830,830,830,830,0
20250402,173300,106931659,830,830,830,830,3408
20250402,173200,106931659,830,830,830,830,0
20250402,173100,106931659,830,830,830,830,0
20250402,173000,106931659,830,830,830,830,0
20250402,172900,106931659,830,830,830,830,0
20250402,172800,106931659,830,830,830,830,0
20250402,172700,106931659,830,830,830,830,0
20250402,172600,106931659,830,830,830,830,0
20250402,172500,106931659,830,830,830,830,0
20250402,172400,106931659,830,830,830,830,0
20250402,172300,106931659,830,830,830,830,0
20250402,172200,106931659,830,830,830,830,0
20250402,172100,106931659,830,830,830,830,0
20250402,172000,106931659,830,830,830,830,0
20250402,171900,106931659,830,830,830,830,0
20250402,171800,106931659,830,830,830,830,0
20250402,171700,106931659,830,830,830,830,0
20250402,171600,106931659,830,830,830,830,0
20250402,171500,106931659,830,830,830,830,0
20250402,171400,106931659,830,830,830,830,0
20250402,171300,106931659,830,830,830,830,0
20250402,171200,106931659,830,830,830,830,0
20250402,171100,106931659,830,830,830,830,0
20250402,171000,106931659,830,830,830,830,0
20250402,170900,106931659,830,830,830,830,0
20250402,170800,106931659,830,830,830,830,0
20250402,170700,106931659,830,830,830,830,0
20250402,170600,106931659,830,830,830,830,0
20250402,170500,106931659,830,830,830,830,0
20250402,170400,106931659,830,830,830,830,0
20250402,170300,106931659,830,830,830,830,3408
20250402,170200,106931659,830,830,830,830,0
20250402,170100,106931659,830,830,830,830,0
20250402,170000,106931659,830,830,830,830,0
20250402,165900,106931659,830,830,830,830,0
20250402,165800,106931659,830,830,830,830,0
20250402,165700,106931659,830,830,830,830,0
20250402,165600,106931659,830,830,830,830,0
20250402,165500,106931659,830,830,830,830,0
20250402,165400,106931659,830,830,830,830,0
20250402,165300,106931659,830,830,830,830,0
20250402,165200,106931659,830,830,830,830,0
20250402,165100,106931659,830,830,830,830,0
20250402,165000,106931659,830,830,830,830,0
20250402,164900,106931659,830,830,830,830,0
20250402,164800,106931659,830,830,830,830,0
20250402,164700,106931659,830,830,830,830,0
20250402,164600,106931659,830,830,830,830,0
20250402,164500,106931659,830,830,830,830,0
20250402,164400,106931659,830,830,830,830,0
20250402,164300,106931659,830,830,830,830,0
20250402,164200,106931659,830,830,830,830,0
20250402,164100,106931659,830,830,830,830,0
20250402,164000,106931659,830,830,830,830,0
20250402,163900,106931659,830,830,830,830,0
20250402,163800,106931659,830,830,830,830,0
20250402,163700,106931659,830,830,830,830,0
20250402,163600,106931659,830,830,830,830,0
20250402,163500,106931659,830,830,830,830,0
20250402,163400,106931659,830,830,830,830,0
20250402,163300,106931659,830,830,830,830,3408
20250402,163200,106931659,830,830,830,830,0
20250402,163100,106931659,830,830,830,830,0
20250402,163000,106931659,830,830,830,830,0
20250402,162900,106931659,830,830,830,830,0
20250402,162800,106931659,830,830,830,830,0
20250402,162700,106931659,830,830,830,830,0
20250402,162600,106931659,830,830,830,830,0
20250402,162500,106931659,830,830,830,830,0
20250402,162400,106931659,830,830,830,830,0
20250402,162300,106931659,830,830,830,830,0
20250402,162200,106931659,830,830,830,830,0
20250402,162100,106931659,830,830,830,830,0
20250402,162000,106931659,830,830,830,830,0
20250402,161900,106931659,830,830,830,830,0
20250402,161800,106931659,830,830,830,830,0
20250402,161700,106931659,830,830,830,830,0
20250402,161600,106931659,830,830,830,830,0
20250402,161500,106931659,830,830,830,830,0
20250402,161400,106931659,830,830,830,830,0
20250402,161300,106931659,830,830,830,830,0
20250402,161200,106931659,830,830,830,830,0
20250402,161100,106931659,830,830,830,830,0
20250402,161000,106931659,830,830,830,830,0
20250402,160900,106931659,830,830,830,830,0
20250402,160800,106931659,830,830,830,830,0
20250402,160700,106931659,830,830,830,830,0
20250402,160600,106931659,830,830,830,830,0
20250402,160500,106931659,830,830,830,830,0
20250402,160400,106931659,830,830,830,830,0
20250402,160300,106931659,830,830,830,830,3408
20250402,160200,106931659,830,830,830,830,0
20250402,160100,106931659,830,830,830,830,0
20250402,160000,106931659,830,830,830,830,0
20250402,155900,106931659,830,830,830,830,0
20250402,155800,106931659,830,830,830,830,0
20250402,155700,106931659,830,830,830,830,0
20250402,155600,106931659,830,830,830,830,0
20250402,155500,106931659,830,830,830,830,0
20250402,155400,106931659,830,830,830,830,0
20250402,155300,106931659,830,830,830,830,0
20250402,155200,106931659,830,830,830,830,0
20250402,155100,106931659,830,830,830,830,0
20250402,155000,106931659,830,830,830,830,0
20250402,154900,106931659,830,830,830,830,0
20250402,154800,106931659,830,830,830,830,0
20250402,154700,106931659,830,830,830,830,0
20250402,154600,106931659,830,830,830,830,0
20250402,154500,106931659,830,830,830,830,0
20250402,154400,106931659,830,830,830,830,0
20250402,154300,106931659,830,830,830,830,0
20250402,154200,106931659,830,830,830,830,0
20250402,154100,106931659,830,830,830,830,0
20250402,154000,106931659,830,830,830,830,0
20250402,153900,106931659,830,830,830,830,0
20250402,153800,106931659,830,830,830,830,0
20250402,153700,106931659,830,830,830,830,0
20250402,153600,106931659,830,830,830,830,0
20250402,153500,106931659,830,830,830,830,0
20250402,153400,106931659,830,830,830,830,0
20250402,153300,106931659,830,830,830,830,3408
20250402,153200,106931659,830,830,830,830,0
20250402,153100,106931659,830,830,830,830,0
20250402,153000,106931659,830,830,830,830,3408
20250402,152900,104103019,833,833,833,833,0
20250402,152800,104103019,833,833,833,833,0
20250402,152700,104103019,833,833,833,833,0
20250402,152600,104103019,833,833,833,833,0
20250402,152500,104103019,833,833,833,833,0
20250402,152400,104103019,833,833,833,833,0
20250402,152300,104103019,833,833,833,833,0
20250402,152200,104103019,833,833,833,833,0
20250402,152100,104103019,833,833,833,833,0
20250402,152000,104103019,833,833,833,833,0
20250402,151900,104103019,833,833,833,833,1
20250402,151800,104102186,832,832,832,832,0
20250402,151700,104102186,832,832,832,832,0
20250402,151600,104102186,832,832,832,832,0
20250402,151500,104102186,832,832,832,832,0
20250402,151400,104102186,832,832,832,832,72
20250402,151300,104042282,832,832,832,832,0
20250402,151200,104042282,832,832,832,832,0
20250402,151100,104042282,832,832,832,832,0
20250402,151000,104042282,832,832,832,832,28
20250402,150900,104018986,833,833,833,833,0
20250402,150800,104018986,833,833,833,833,0
20250402,150700,104018986,833,833,833,833,0
20250402,150600,104018986,833,833,833,833,60
20250402,150500,103969006,833,833,833,833,0
20250402,150400,103969006,833,833,833,833,0
20250402,150300,103969006,833,833,833,833,0
20250402,150200,103969006,833,833,833,833,0
20250402,150100,103969006,833,833,833,833,120
20250402,150000,103869046,833,830,833,830,1401
20250402,145900,102706213,833,833,833,833,0
20250402,145800,102706213,833,833,833,833,0
20250402,145700,102706213,833,833,833,833,0
20250402,145600,102706213,833,833,833,833,0
20250402,145500,102706213,833,833,833,833,0
20250402,145400,102706213,833,833,833,833,0
20250402,145300,102706213,833,833,833,833,0
20250402,145200,102706213,833,833,833,833,0
20250402,145100,102706213,833,833,833,833,300
20250402,145000,102456313,833,833,833,833,0
20250402,144900,102456313,833,833,833,833,0
20250402,144800,102456313,833,833,833,833,200
20250402,144700,102289713,833,833,833,833,0
20250402,144600,102289713,833,833,833,833,240
20250402,144500,102089793,833,833,833,833,0
20250402,144400,102089793,833,833,833,833,499
20250402,144300,101674126,833,833,833,833,0
20250402,144200,101674126,833,833,833,833,0
20250402,144100,101674126,833,833,833,833,60
20250402,144000,101624146,833,833,833,833,0
20250402,143900,101624146,833,833,833,833,0
20250402,143800,101624146,833,833,833,833,0
20250402,143700,101624146,833,833,833,833,0
20250402,143600,101624146,833,833,833,833,0
20250402,143500,101624146,833,833,833,833,0
20250402,143400,101624146,833,833,833,833,110
20250402,143300,101532516,833,833,833,833,0
20250402,143200,101532516,833,833,833,833,0
20250402,143100,101532516,833,833,833,833,0
20250402,143000,101532516,833,833,833,833,0
20250402,142900,101532516,833,833,833,833,5
20250402,142800,101528351,833,833,833,833,0
20250402,142700,101528351,833,833,833,833,0
20250402,142600,101528351,833,833,833,833,0
20250402,142500,101528351,833,833,833,833,14
20250402,142400,101516689,830,830,830,830,600
20250402,142300,101018689,833,833,833,833,0
20250402,142200,101018689,833,833,833,833,0
20250402,142100,101018689,833,833,833,833,0
20250402,142000,101018689,833,833,833,833,0
20250402,141900,101018689,833,833,833,833,30
20250402,141800,100993699,832,832,832,832,101
20250402,141700,100909667,832,832,832,832,0
20250402,141600,100909667,832,832,832,832,0
20250402,141500,100909667,832,832,832,832,0
20250402,141400,100909667,832,832,832,832,74
20250402,141300,100848099,832,832,832,832,0
20250402,141200,100848099,832,832,832,832,0
20250402,141100,100848099,832,832,832,832,0
20250402,141000,100848099,832,832,832,832,0
20250402,140900,100848099,832,832,832,832,0
20250402,140800,100848099,832,829,832,829,11
20250402,140700,100838977,829,829,829,829,3
20250402,140600,100836490,833,833,833,833,0
20250402,140500,100836490,833,833,833,833,30
20250402,140400,100811500,828,828,828,828,0
20250402,140300,100811500,828,828,828,828,0
20250402,140200,100811500,828,835,835,828,2500
20250402,140100,98735337,836,836,836,836,0
20250402,140000,98735337,836,835,836,835,2
20250402,135900,98733666,836,836,836,836,0
20250402,135800,98733666,836,836,836,836,0
20250402,135700,98733666,836,836,836,836,0
20250402,135600,98733666,836,836,836,836,1192
20250402,135500,97737154,836,836,836,836,20
20250402,135400,97720434,837,834,837,832,15099
20250402,135300,85111736,832,832,832,832,489
20250402,135200,84704888,828,828,828,828,0
20250402,135100,84704888,828,832,832,828,2032
20250402,135000,83016154,835,835,835,835,0
20250402,134900,83016154,835,834,835,834,30
20250402,134800,82991119,834,834,835,834,1477
20250402,134700,81758731,835,834,835,834,7708
20250402,134600,75323552,833,830,833,830,790
20250402,134500,74665952,832,832,832,832,0
20250402,134400,74665952,832,831,832,831,30
20250402,134300,74641012,832,829,832,829,9208
20250402,134200,66998673,829,829,829,829,24
20250402,134100,66978777,829,829,829,829,102
20250402,134000,66894219,829,828,829,828,1005
20250402,133900,66062061,828,828,828,828,0
20250402,133800,66062061,828,828,828,828,0
20250402,133700,66062061,828,828,828,828,0
20250402,133600,66062061,828,825,828,825,1003
20250402,133500,65234577,825,825,825,825,1000
20250402,133400,64409577,828,828,828,828,0
20250402,133300,64409577,828,828,828,828,0
20250402,133200,64409577,828,828,828,828,0
20250402,133100,64409577,828,828,828,828,0
20250402,133000,64409577,828,828,828,828,0
20250402,132900,64409577,828,828,828,828,0
20250402,132800,64409577,828,824,828,823,1020
20250402,132700,63569201,828,828,828,828,0
20250402,132600,63569201,828,828,828,828,0
20250402,132500,63569201,828,828,828,828,0
20250402,132400,63569201,828,828,828,828,0
20250402,132300,63569201,828,828,828,828,0
20250402,132200,63569201,828,828,828,828,0
20250402,132100,63569201,828,828,828,828,0
20250402,132000,63569201,828,828,828,828,0
20250402,131900,63569201,828,828,828,828,48
20250402,131800,63529457,824,824,824,824,0
20250402,131700,63529457,824,824,824,824,0
20250402,131600,63529457,824,824,824,824,1
20250402,131500,63528633,824,824,824,824,6
20250402,131400,63523689,824,824,824,824,0
20250402,131300,63523689,824,824,824,824,0
20250402,131200,63523689,824,824,824,824,1
20250402,131100,63522865,824,824,824,824,0
20250402,131000,63522865,824,824,824,824,1500
20250402,130900,62286865,824,825,825,824,1400
20250402,130800,61132109,829,829,829,829,0
20250402,130700,61132109,829,829,829,829,0
20250402,130600,61132109,829,829,829,829,1
20250402,130500,61131280,829,829,829,829,0
20250402,130400,61131280,829,829,829,829,0
20250402,130300,61131280,829,829,829,829,0
20250402,130200,61131280,829,829,829,829,50
20250402,130100,61089830,829,829,829,829,0
20250402,130000,61089830,829,829,829,829,0
20250402,125900,61089830,829,829,829,829,0
20250402,125800,61089830,829,829,829,829,10
20250402,125700,61081540,824,828,828,824,102
20250402,125600,60997471,830,829,830,825,1061
20250402,125500,60121311,830,830,830,830,0
20250402,125400,60121311,830,829,830,829,10011
20250402,125300,51812191,830,830,830,830,0
20250402,125200,51812191,830,830,830,830,0
20250402,125100,51812191,830,830,830,830,0
20250402,125000,51812191,830,830,830,830,2
20250402,124900,51810531,830,830,830,830,0
20250402,124800,51810531,830,830,830,830,362
20250402,124700,51510071,830,830,830,830,0
20250402,124600,51510071,830,830,830,830,0
20250402,124500,51510071,830,830,830,830,0
20250402,124400,51510071,830,830,830,830,0
20250402,124300,51510071,830,830,830,830,0
20250402,124200,51510071,830,830,830,830,0
20250402,124100,51510071,830,830,830,830,0
20250402,124000,51510071,830,830,830,830,2
20250402,123900,51508411,830,830,830,830,0
20250402,123800,51508411,830,830,830,830,5
20250402,123700,51504261,830,830,830,830,0
20250402,123600,51504261,830,830,830,830,0
20250402,123500,51504261,830,830,830,830,0
20250402,123400,51504261,830,828,830,828,5543
20250402,123300,46906648,825,825,825,825,0
20250402,123200,46906648,825,825,825,825,0
20250402,123100,46906648,825,825,825,825,0
20250402,123000,46906648,825,825,825,825,0
20250402,122900,46906648,825,825,825,825,0
20250402,122800,46906648,825,825,825,825,0
20250402,122700,46906648,825,825,825,825,0
20250402,122600,46906648,825,825,825,825,0
20250402,122500,46906648,825,825,825,825,142
20250402,122400,46789498,825,825,825,825,0
20250402,122300,46789498,825,825,825,825,0
20250402,122200,46789498,825,825,825,825,0
20250402,122100,46789498,825,825,825,825,0
20250402,122000,46789498,825,825,825,825,0
20250402,121900,46789498,825,825,825,825,0
20250402,121800,46789498,825,825,825,825,0
20250402,121700,46789498,825,825,825,825,62
20250402,121600,46738348,829,829,829,829,1
20250402,121500,46737519,829,829,829,829,59
20250402,121400,46688608,829,829,829,829,0
20250402,121300,46688608,829,826,829,825,7801
20250402,121200,40251330,829,829,829,829,130
20250402,121100,40143560,830,830,830,830,0
20250402,121000,40143560,830,830,830,830,0
20250402,120900,40143560,830,830,830,830,0
20250402,120800,40143560,830,830,830,830,0
20250402,120700,40143560,830,830,830,830,0
20250402,120600,40143560,830,830,830,830,0
20250402,120500,40143560,830,830,830,830,0
20250402,120400,40143560,830,830,830,830,0
20250402,120300,40143560,830,830,830,830,0
20250402,120200,40143560,830,830,830,830,0
20250402,120100,40143560,830,829,830,829,382
20250402,120000,39826863,830,830,830,830,0
20250402,115900,39826863,830,830,830,830,0
20250402,115800,39826863,830,830,830,830,738
20250402,115700,39214323,830,830,830,830,5
20250402,115600,39210173,830,830,830,830,1
20250402,115500,39209343,831,831,831,831,208
20250402,115400,39036495,830,830,830,830,10
20250402,115300,39028195,830,830,830,830,10
20250402,115200,39019895,831,831,831,831,0
20250402,115100,39019895,831,831,831,831,301
20250402,115000,38769764,830,830,830,830,1978
20250402,114900,37128024,830,830,830,830,0
20250402,114800,37128024,830,830,830,830,0
20250402,114700,37128024,830,830,830,830,2
20250402,114600,37126364,830,830,830,830,0
20250402,114500,37126364,830,830,830,830,0
20250402,114400,37126364,830,829,830,829,40
20250402,114300,37093187,829,829,829,829,20
20250402,114200,37076607,832,832,832,832,0
20250402,114100,37076607,832,829,832,829,1231
20250402,114000,36055130,829,829,829,829,0
20250402,113900,36055130,829,829,829,829,0
20250402,113800,36055130,829,829,829,829,0
20250402,113700,36055130,829,829,829,829,0
20250402,113600,36055130,829,829,829,829,0
20250402,113500,36055130,829,829,829,829,0
20250402,113400,36055130,829,828,829,828,200
20250402,113300,35889525,828,828,828,828,0
20250402,113200,35889525,828,828,828,828,0
20250402,113100,35889525,828,828,828,828,0
20250402,113000,35889525,828,828,828,828,0
20250402,112900,35889525,828,828,828,828,0
20250402,112800,35889525,828,828,828,828,0
20250402,112700,35889525,828,828,828,828,0
20250402,112600,35889525,828,828,828,828,0
20250402,112500,35889525,828,828,828,828,0
20250402,112400,35889525,828,828,828,828,0
20250402,112300,35889525,828,828,828,828,0
20250402,112200,35889525,828,828,828,828,4
20250402,112100,35886213,828,827,829,827,2001
20250402,112000,34229694,827,827,827,827,1
20250402,111900,34228867,827,827,827,827,0
20250402,111800,34228867,827,827,827,827,1
20250402,111700,34228040,827,826,827,826,35
20250402,111600,34199125,822,822,822,822,0
20250402,111500,34199125,822,822,822,822,0
20250402,111400,34199125,822,822,822,822,0
20250402,111300,34199125,822,822,822,822,0
20250402,111200,34199125,822,822,822,822,0
20250402,111100,34199125,822,823,823,822,6490
20250402,111000,28862854,827,827,827,827,4
20250402,110900,28859546,827,827,827,827,0
20250402,110800,28859546,827,827,827,827,0
20250402,110700,28859546,827,827,827,827,0
20250402,110600,28859546,827,827,827,827,0
20250402,110500,28859546,827,827,827,827,0
20250402,110400,28859546,827,827,827,827,0
20250402,110300,28859546,827,827,827,827,0
20250402,110200,28859546,827,827,827,827,0
20250402,110100,28859546,827,827,827,827,0
20250402,110000,28859546,827,827,827,827,0
20250402,105900,28859546,827,827,827,827,0
20250402,105800,28859546,827,827,827,827,0
20250402,105700,28859546,827,827,827,827,0
20250402,105600,28859546,827,827,827,827,0
20250402,105500,28859546,827,827,827,827,0
20250402,105400,28859546,827,827,827,827,0
20250402,105300,28859546,827,827,827,827,0
20250402,105200,28859546,827,827,827,827,0
20250402,105100,28859546,827,827,827,827,0
20250402,105000,28859546,827,827,827,827,0
20250402,104900,28859546,827,827,827,827,21
20250402,104800,28842179,821,821,821,821,0
20250402,104700,28842179,821,821,821,821,0
20250402,104600,28842179,821,821,821,821,0
20250402,104500,28842179,821,821,821,821,0
20250402,104400,28842179,821,821,821,821,0
20250402,104300,28842179,821,821,821,821,0
20250402,104200,28842179,821,821,821,821,0
20250402,104100,28842179,821,821,821,821,0
20250402,104000,28842179,821,821,821,821,0
20250402,103900,28842179,821,821,821,821,219
20250402,103800,28662380,827,826,827,826,219
20250402,103700,28481424,826,826,826,826,0
20250402,103600,28481424,826,826,826,826,0
20250402,103500,28481424,826,821,826,821,201
20250402,103400,28316398,821,821,821,821,0
20250402,103300,28316398,821,821,821,821,0
20250402,103200,28316398,821,821,821,821,0
20250402,103100,28316398,821,821,821,821,0
20250402,103000,28316398,821,821,821,821,0
20250402,102900,28316398,821,821,821,821,0
20250402,102800,28316398,821,821,821,821,0
20250402,102700,28316398,821,821,821,821,3
20250402,102600,28313935,825,825,825,825,5
20250402,102500,28309810,825,825,825,825,0
20250402,102400,28309810,825,821,825,821,232
20250402,102300,28119286,826,826,826,826,0
20250402,102200,28119286,826,826,826,826,219
20250402,102100,27938392,826,826,826,826,1
20250402,102000,27937566,826,826,826,826,0
20250402,101900,27937566,826,826,826,826,0
20250402,101800,27937566,826,826,826,826,10
20250402,101700,27929306,821,821,821,821,219
20250402,101600,27749507,821,821,821,821,192
20250402,101500,27591875,826,825,826,825,2000
20250402,101400,25940175,826,826,826,826,0
20250402,101300,25940175,826,826,826,826,0
20250402,101200,25940175,826,826,826,826,0
20250402,101100,25940175,826,821,826,821,35
20250402,101000,25911435,820,820,820,820,0
20250402,100900,25911435,820,820,820,820,0
20250402,100800,25911435,820,821,821,820,1980
20250402,100700,24286923,826,826,826,826,0
20250402,100600,24286923,826,826,826,826,500
20250402,100500,23873923,826,826,826,826,1
20250402,100400,23873097,826,826,826,826,3
20250402,100300,23870619,826,826,826,826,622
20250402,100200,23356847,826,826,826,826,0
20250402,100100,23356847,826,826,826,826,0
20250402,100000,23356847,826,826,826,826,0
20250402,095900,23356847,826,826,826,826,0
20250402,095800,23356847,826,826,826,826,3
20250402,095700,23354369,826,826,826,826,0
20250402,095600,23354369,826,826,826,826,0
20250402,095500,23354369,826,826,826,826,0
20250402,095400,23354369,826,825,826,821,1019
20250402,095300,22516890,825,825,825,825,67
20250402,095200,22461615,826,826,826,826,0
20250402,095100,22461615,826,826,826,826,606
20250402,095000,21961059,826,826,826,826,0
20250402,094900,21961059,826,826,826,826,0
20250402,094800,21961059,826,826,826,826,0
20250402,094700,21961059,826,826,826,826,0
20250402,094600,21961059,826,826,826,826,0
20250402,094500,21961059,826,826,826,826,0
20250402,094400,21961059,826,826,826,826,0
20250402,094300,21961059,826,825,826,825,1732
20250402,094200,20531432,825,825,825,825,0
20250402,094100,20531432,825,825,825,825,20
20250402,094000,20514932,824,824,824,823,430
20250402,093900,20160619,824,824,824,824,0
20250402,093800,20160619,824,824,824,824,0
20250402,093700,20160619,824,824,824,824,1200
20250402,093600,19171819,824,824,824,824,21
20250402,093500,19154515,824,824,824,824,1005
20250402,093400,18326395,824,824,824,824,6
20250402,093300,18321451,824,824,824,824,0
20250402,093200,18321451,824,824,824,824,9
20250402,093100,18314035,824,824,824,824,350
20250402,093000,18025635,824,824,824,824,5
20250402,092900,18021515,824,824,824,824,0
20250402,092800,18021515,824,824,824,824,5
20250402,092700,18017395,820,820,820,820,0
20250402,092600,18017395,820,820,820,820,100
20250402,092500,17935395,820,820,820,820,0
20250402,092400,17935395,820,820,820,820,37
20250402,092300,17905055,820,820,820,820,0
20250402,092200,17905055,820,820,820,820,0
20250402,092100,17905055,820,820,820,820,3
20250402,092000,17902595,820,820,820,820,0
20250402,091900,17902595,820,820,820,820,0
20250402,091800,17902595,820,820,820,820,0
20250402,091700,17902595,820,820,820,820,2000
20250402,091600,16262595,824,824,824,824,0
20250402,091500,16262595,824,824,824,824,0
20250402,091400,16262595,824,824,824,824,0
20250402,091300,16262595,824,823,824,823,2000
20250402,091200,14615047,824,824,824,824,0
20250402,091100,14615047,824,820,824,820,542
20250402,091000,14170567,824,824,824,824,410
20250402,090900,13832727,824,820,824,820,1837
20250402,090800,12326371,820,826,826,820,3111
20250402,090700,9772266,827,827,827,827,0
20250402,090600,9772266,827,827,827,827,3
20250402,090500,9769785,821,827,827,821,3015
20250402,090400,7294380,824,824,828,824,3515
20250402,090300,4398012,828,828,828,824,692
20250402,090200,3825766,827,825,827,825,1592
20250402,090100,2510240,825,824,825,824,2116
20250402,090000,765923,824,822,824,818,932
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 183300 106931659 830 830 830 830 3408
3 20250402 183200 106931659 830 830 830 830 0
4 20250402 183100 106931659 830 830 830 830 0
5 20250402 183000 106931659 830 830 830 830 0
6 20250402 182900 106931659 830 830 830 830 0
7 20250402 182800 106931659 830 830 830 830 0
8 20250402 182700 106931659 830 830 830 830 0
9 20250402 182600 106931659 830 830 830 830 0
10 20250402 182500 106931659 830 830 830 830 0
11 20250402 182400 106931659 830 830 830 830 0
12 20250402 182300 106931659 830 830 830 830 0
13 20250402 182200 106931659 830 830 830 830 0
14 20250402 182100 106931659 830 830 830 830 0
15 20250402 182000 106931659 830 830 830 830 0
16 20250402 181900 106931659 830 830 830 830 0
17 20250402 181800 106931659 830 830 830 830 0
18 20250402 181700 106931659 830 830 830 830 0
19 20250402 181600 106931659 830 830 830 830 0
20 20250402 181500 106931659 830 830 830 830 0
21 20250402 181400 106931659 830 830 830 830 0
22 20250402 181300 106931659 830 830 830 830 0
23 20250402 181200 106931659 830 830 830 830 0
24 20250402 181100 106931659 830 830 830 830 0
25 20250402 181000 106931659 830 830 830 830 0
26 20250402 180900 106931659 830 830 830 830 0
27 20250402 180800 106931659 830 830 830 830 0
28 20250402 180700 106931659 830 830 830 830 0
29 20250402 180600 106931659 830 830 830 830 0
30 20250402 180500 106931659 830 830 830 830 0
31 20250402 180400 106931659 830 830 830 830 0
32 20250402 180300 106931659 830 830 830 830 3408
33 20250402 180200 106931659 830 830 830 830 0
34 20250402 180100 106931659 830 830 830 830 0
35 20250402 180000 106931659 830 830 830 830 0
36 20250402 175900 106931659 830 830 830 830 0
37 20250402 175800 106931659 830 830 830 830 0
38 20250402 175700 106931659 830 830 830 830 0
39 20250402 175600 106931659 830 830 830 830 0
40 20250402 175500 106931659 830 830 830 830 0
41 20250402 175400 106931659 830 830 830 830 0
42 20250402 175300 106931659 830 830 830 830 0
43 20250402 175200 106931659 830 830 830 830 0
44 20250402 175100 106931659 830 830 830 830 0
45 20250402 175000 106931659 830 830 830 830 0
46 20250402 174900 106931659 830 830 830 830 0
47 20250402 174800 106931659 830 830 830 830 0
48 20250402 174700 106931659 830 830 830 830 0
49 20250402 174600 106931659 830 830 830 830 0
50 20250402 174500 106931659 830 830 830 830 0
51 20250402 174400 106931659 830 830 830 830 0
52 20250402 174300 106931659 830 830 830 830 0
53 20250402 174200 106931659 830 830 830 830 0
54 20250402 174100 106931659 830 830 830 830 0
55 20250402 174000 106931659 830 830 830 830 0
56 20250402 173900 106931659 830 830 830 830 0
57 20250402 173800 106931659 830 830 830 830 0
58 20250402 173700 106931659 830 830 830 830 0
59 20250402 173600 106931659 830 830 830 830 0
60 20250402 173500 106931659 830 830 830 830 0
61 20250402 173400 106931659 830 830 830 830 0
62 20250402 173300 106931659 830 830 830 830 3408
63 20250402 173200 106931659 830 830 830 830 0
64 20250402 173100 106931659 830 830 830 830 0
65 20250402 173000 106931659 830 830 830 830 0
66 20250402 172900 106931659 830 830 830 830 0
67 20250402 172800 106931659 830 830 830 830 0
68 20250402 172700 106931659 830 830 830 830 0
69 20250402 172600 106931659 830 830 830 830 0
70 20250402 172500 106931659 830 830 830 830 0
71 20250402 172400 106931659 830 830 830 830 0
72 20250402 172300 106931659 830 830 830 830 0
73 20250402 172200 106931659 830 830 830 830 0
74 20250402 172100 106931659 830 830 830 830 0
75 20250402 172000 106931659 830 830 830 830 0
76 20250402 171900 106931659 830 830 830 830 0
77 20250402 171800 106931659 830 830 830 830 0
78 20250402 171700 106931659 830 830 830 830 0
79 20250402 171600 106931659 830 830 830 830 0
80 20250402 171500 106931659 830 830 830 830 0
81 20250402 171400 106931659 830 830 830 830 0
82 20250402 171300 106931659 830 830 830 830 0
83 20250402 171200 106931659 830 830 830 830 0
84 20250402 171100 106931659 830 830 830 830 0
85 20250402 171000 106931659 830 830 830 830 0
86 20250402 170900 106931659 830 830 830 830 0
87 20250402 170800 106931659 830 830 830 830 0
88 20250402 170700 106931659 830 830 830 830 0
89 20250402 170600 106931659 830 830 830 830 0
90 20250402 170500 106931659 830 830 830 830 0
91 20250402 170400 106931659 830 830 830 830 0
92 20250402 170300 106931659 830 830 830 830 3408
93 20250402 170200 106931659 830 830 830 830 0
94 20250402 170100 106931659 830 830 830 830 0
95 20250402 170000 106931659 830 830 830 830 0
96 20250402 165900 106931659 830 830 830 830 0
97 20250402 165800 106931659 830 830 830 830 0
98 20250402 165700 106931659 830 830 830 830 0
99 20250402 165600 106931659 830 830 830 830 0
100 20250402 165500 106931659 830 830 830 830 0
101 20250402 165400 106931659 830 830 830 830 0
102 20250402 165300 106931659 830 830 830 830 0
103 20250402 165200 106931659 830 830 830 830 0
104 20250402 165100 106931659 830 830 830 830 0
105 20250402 165000 106931659 830 830 830 830 0
106 20250402 164900 106931659 830 830 830 830 0
107 20250402 164800 106931659 830 830 830 830 0
108 20250402 164700 106931659 830 830 830 830 0
109 20250402 164600 106931659 830 830 830 830 0
110 20250402 164500 106931659 830 830 830 830 0
111 20250402 164400 106931659 830 830 830 830 0
112 20250402 164300 106931659 830 830 830 830 0
113 20250402 164200 106931659 830 830 830 830 0
114 20250402 164100 106931659 830 830 830 830 0
115 20250402 164000 106931659 830 830 830 830 0
116 20250402 163900 106931659 830 830 830 830 0
117 20250402 163800 106931659 830 830 830 830 0
118 20250402 163700 106931659 830 830 830 830 0
119 20250402 163600 106931659 830 830 830 830 0
120 20250402 163500 106931659 830 830 830 830 0
121 20250402 163400 106931659 830 830 830 830 0
122 20250402 163300 106931659 830 830 830 830 3408
123 20250402 163200 106931659 830 830 830 830 0
124 20250402 163100 106931659 830 830 830 830 0
125 20250402 163000 106931659 830 830 830 830 0
126 20250402 162900 106931659 830 830 830 830 0
127 20250402 162800 106931659 830 830 830 830 0
128 20250402 162700 106931659 830 830 830 830 0
129 20250402 162600 106931659 830 830 830 830 0
130 20250402 162500 106931659 830 830 830 830 0
131 20250402 162400 106931659 830 830 830 830 0
132 20250402 162300 106931659 830 830 830 830 0
133 20250402 162200 106931659 830 830 830 830 0
134 20250402 162100 106931659 830 830 830 830 0
135 20250402 162000 106931659 830 830 830 830 0
136 20250402 161900 106931659 830 830 830 830 0
137 20250402 161800 106931659 830 830 830 830 0
138 20250402 161700 106931659 830 830 830 830 0
139 20250402 161600 106931659 830 830 830 830 0
140 20250402 161500 106931659 830 830 830 830 0
141 20250402 161400 106931659 830 830 830 830 0
142 20250402 161300 106931659 830 830 830 830 0
143 20250402 161200 106931659 830 830 830 830 0
144 20250402 161100 106931659 830 830 830 830 0
145 20250402 161000 106931659 830 830 830 830 0
146 20250402 160900 106931659 830 830 830 830 0
147 20250402 160800 106931659 830 830 830 830 0
148 20250402 160700 106931659 830 830 830 830 0
149 20250402 160600 106931659 830 830 830 830 0
150 20250402 160500 106931659 830 830 830 830 0
151 20250402 160400 106931659 830 830 830 830 0
152 20250402 160300 106931659 830 830 830 830 3408
153 20250402 160200 106931659 830 830 830 830 0
154 20250402 160100 106931659 830 830 830 830 0
155 20250402 160000 106931659 830 830 830 830 0
156 20250402 155900 106931659 830 830 830 830 0
157 20250402 155800 106931659 830 830 830 830 0
158 20250402 155700 106931659 830 830 830 830 0
159 20250402 155600 106931659 830 830 830 830 0
160 20250402 155500 106931659 830 830 830 830 0
161 20250402 155400 106931659 830 830 830 830 0
162 20250402 155300 106931659 830 830 830 830 0
163 20250402 155200 106931659 830 830 830 830 0
164 20250402 155100 106931659 830 830 830 830 0
165 20250402 155000 106931659 830 830 830 830 0
166 20250402 154900 106931659 830 830 830 830 0
167 20250402 154800 106931659 830 830 830 830 0
168 20250402 154700 106931659 830 830 830 830 0
169 20250402 154600 106931659 830 830 830 830 0
170 20250402 154500 106931659 830 830 830 830 0
171 20250402 154400 106931659 830 830 830 830 0
172 20250402 154300 106931659 830 830 830 830 0
173 20250402 154200 106931659 830 830 830 830 0
174 20250402 154100 106931659 830 830 830 830 0
175 20250402 154000 106931659 830 830 830 830 0
176 20250402 153900 106931659 830 830 830 830 0
177 20250402 153800 106931659 830 830 830 830 0
178 20250402 153700 106931659 830 830 830 830 0
179 20250402 153600 106931659 830 830 830 830 0
180 20250402 153500 106931659 830 830 830 830 0
181 20250402 153400 106931659 830 830 830 830 0
182 20250402 153300 106931659 830 830 830 830 3408
183 20250402 153200 106931659 830 830 830 830 0
184 20250402 153100 106931659 830 830 830 830 0
185 20250402 153000 106931659 830 830 830 830 3408
186 20250402 152900 104103019 833 833 833 833 0
187 20250402 152800 104103019 833 833 833 833 0
188 20250402 152700 104103019 833 833 833 833 0
189 20250402 152600 104103019 833 833 833 833 0
190 20250402 152500 104103019 833 833 833 833 0
191 20250402 152400 104103019 833 833 833 833 0
192 20250402 152300 104103019 833 833 833 833 0
193 20250402 152200 104103019 833 833 833 833 0
194 20250402 152100 104103019 833 833 833 833 0
195 20250402 152000 104103019 833 833 833 833 0
196 20250402 151900 104103019 833 833 833 833 1
197 20250402 151800 104102186 832 832 832 832 0
198 20250402 151700 104102186 832 832 832 832 0
199 20250402 151600 104102186 832 832 832 832 0
200 20250402 151500 104102186 832 832 832 832 0
201 20250402 151400 104102186 832 832 832 832 72
202 20250402 151300 104042282 832 832 832 832 0
203 20250402 151200 104042282 832 832 832 832 0
204 20250402 151100 104042282 832 832 832 832 0
205 20250402 151000 104042282 832 832 832 832 28
206 20250402 150900 104018986 833 833 833 833 0
207 20250402 150800 104018986 833 833 833 833 0
208 20250402 150700 104018986 833 833 833 833 0
209 20250402 150600 104018986 833 833 833 833 60
210 20250402 150500 103969006 833 833 833 833 0
211 20250402 150400 103969006 833 833 833 833 0
212 20250402 150300 103969006 833 833 833 833 0
213 20250402 150200 103969006 833 833 833 833 0
214 20250402 150100 103969006 833 833 833 833 120
215 20250402 150000 103869046 833 830 833 830 1401
216 20250402 145900 102706213 833 833 833 833 0
217 20250402 145800 102706213 833 833 833 833 0
218 20250402 145700 102706213 833 833 833 833 0
219 20250402 145600 102706213 833 833 833 833 0
220 20250402 145500 102706213 833 833 833 833 0
221 20250402 145400 102706213 833 833 833 833 0
222 20250402 145300 102706213 833 833 833 833 0
223 20250402 145200 102706213 833 833 833 833 0
224 20250402 145100 102706213 833 833 833 833 300
225 20250402 145000 102456313 833 833 833 833 0
226 20250402 144900 102456313 833 833 833 833 0
227 20250402 144800 102456313 833 833 833 833 200
228 20250402 144700 102289713 833 833 833 833 0
229 20250402 144600 102289713 833 833 833 833 240
230 20250402 144500 102089793 833 833 833 833 0
231 20250402 144400 102089793 833 833 833 833 499
232 20250402 144300 101674126 833 833 833 833 0
233 20250402 144200 101674126 833 833 833 833 0
234 20250402 144100 101674126 833 833 833 833 60
235 20250402 144000 101624146 833 833 833 833 0
236 20250402 143900 101624146 833 833 833 833 0
237 20250402 143800 101624146 833 833 833 833 0
238 20250402 143700 101624146 833 833 833 833 0
239 20250402 143600 101624146 833 833 833 833 0
240 20250402 143500 101624146 833 833 833 833 0
241 20250402 143400 101624146 833 833 833 833 110
242 20250402 143300 101532516 833 833 833 833 0
243 20250402 143200 101532516 833 833 833 833 0
244 20250402 143100 101532516 833 833 833 833 0
245 20250402 143000 101532516 833 833 833 833 0
246 20250402 142900 101532516 833 833 833 833 5
247 20250402 142800 101528351 833 833 833 833 0
248 20250402 142700 101528351 833 833 833 833 0
249 20250402 142600 101528351 833 833 833 833 0
250 20250402 142500 101528351 833 833 833 833 14
251 20250402 142400 101516689 830 830 830 830 600
252 20250402 142300 101018689 833 833 833 833 0
253 20250402 142200 101018689 833 833 833 833 0
254 20250402 142100 101018689 833 833 833 833 0
255 20250402 142000 101018689 833 833 833 833 0
256 20250402 141900 101018689 833 833 833 833 30
257 20250402 141800 100993699 832 832 832 832 101
258 20250402 141700 100909667 832 832 832 832 0
259 20250402 141600 100909667 832 832 832 832 0
260 20250402 141500 100909667 832 832 832 832 0
261 20250402 141400 100909667 832 832 832 832 74
262 20250402 141300 100848099 832 832 832 832 0
263 20250402 141200 100848099 832 832 832 832 0
264 20250402 141100 100848099 832 832 832 832 0
265 20250402 141000 100848099 832 832 832 832 0
266 20250402 140900 100848099 832 832 832 832 0
267 20250402 140800 100848099 832 829 832 829 11
268 20250402 140700 100838977 829 829 829 829 3
269 20250402 140600 100836490 833 833 833 833 0
270 20250402 140500 100836490 833 833 833 833 30
271 20250402 140400 100811500 828 828 828 828 0
272 20250402 140300 100811500 828 828 828 828 0
273 20250402 140200 100811500 828 835 835 828 2500
274 20250402 140100 98735337 836 836 836 836 0
275 20250402 140000 98735337 836 835 836 835 2
276 20250402 135900 98733666 836 836 836 836 0
277 20250402 135800 98733666 836 836 836 836 0
278 20250402 135700 98733666 836 836 836 836 0
279 20250402 135600 98733666 836 836 836 836 1192
280 20250402 135500 97737154 836 836 836 836 20
281 20250402 135400 97720434 837 834 837 832 15099
282 20250402 135300 85111736 832 832 832 832 489
283 20250402 135200 84704888 828 828 828 828 0
284 20250402 135100 84704888 828 832 832 828 2032
285 20250402 135000 83016154 835 835 835 835 0
286 20250402 134900 83016154 835 834 835 834 30
287 20250402 134800 82991119 834 834 835 834 1477
288 20250402 134700 81758731 835 834 835 834 7708
289 20250402 134600 75323552 833 830 833 830 790
290 20250402 134500 74665952 832 832 832 832 0
291 20250402 134400 74665952 832 831 832 831 30
292 20250402 134300 74641012 832 829 832 829 9208
293 20250402 134200 66998673 829 829 829 829 24
294 20250402 134100 66978777 829 829 829 829 102
295 20250402 134000 66894219 829 828 829 828 1005
296 20250402 133900 66062061 828 828 828 828 0
297 20250402 133800 66062061 828 828 828 828 0
298 20250402 133700 66062061 828 828 828 828 0
299 20250402 133600 66062061 828 825 828 825 1003
300 20250402 133500 65234577 825 825 825 825 1000
301 20250402 133400 64409577 828 828 828 828 0
302 20250402 133300 64409577 828 828 828 828 0
303 20250402 133200 64409577 828 828 828 828 0
304 20250402 133100 64409577 828 828 828 828 0
305 20250402 133000 64409577 828 828 828 828 0
306 20250402 132900 64409577 828 828 828 828 0
307 20250402 132800 64409577 828 824 828 823 1020
308 20250402 132700 63569201 828 828 828 828 0
309 20250402 132600 63569201 828 828 828 828 0
310 20250402 132500 63569201 828 828 828 828 0
311 20250402 132400 63569201 828 828 828 828 0
312 20250402 132300 63569201 828 828 828 828 0
313 20250402 132200 63569201 828 828 828 828 0
314 20250402 132100 63569201 828 828 828 828 0
315 20250402 132000 63569201 828 828 828 828 0
316 20250402 131900 63569201 828 828 828 828 48
317 20250402 131800 63529457 824 824 824 824 0
318 20250402 131700 63529457 824 824 824 824 0
319 20250402 131600 63529457 824 824 824 824 1
320 20250402 131500 63528633 824 824 824 824 6
321 20250402 131400 63523689 824 824 824 824 0
322 20250402 131300 63523689 824 824 824 824 0
323 20250402 131200 63523689 824 824 824 824 1
324 20250402 131100 63522865 824 824 824 824 0
325 20250402 131000 63522865 824 824 824 824 1500
326 20250402 130900 62286865 824 825 825 824 1400
327 20250402 130800 61132109 829 829 829 829 0
328 20250402 130700 61132109 829 829 829 829 0
329 20250402 130600 61132109 829 829 829 829 1
330 20250402 130500 61131280 829 829 829 829 0
331 20250402 130400 61131280 829 829 829 829 0
332 20250402 130300 61131280 829 829 829 829 0
333 20250402 130200 61131280 829 829 829 829 50
334 20250402 130100 61089830 829 829 829 829 0
335 20250402 130000 61089830 829 829 829 829 0
336 20250402 125900 61089830 829 829 829 829 0
337 20250402 125800 61089830 829 829 829 829 10
338 20250402 125700 61081540 824 828 828 824 102
339 20250402 125600 60997471 830 829 830 825 1061
340 20250402 125500 60121311 830 830 830 830 0
341 20250402 125400 60121311 830 829 830 829 10011
342 20250402 125300 51812191 830 830 830 830 0
343 20250402 125200 51812191 830 830 830 830 0
344 20250402 125100 51812191 830 830 830 830 0
345 20250402 125000 51812191 830 830 830 830 2
346 20250402 124900 51810531 830 830 830 830 0
347 20250402 124800 51810531 830 830 830 830 362
348 20250402 124700 51510071 830 830 830 830 0
349 20250402 124600 51510071 830 830 830 830 0
350 20250402 124500 51510071 830 830 830 830 0
351 20250402 124400 51510071 830 830 830 830 0
352 20250402 124300 51510071 830 830 830 830 0
353 20250402 124200 51510071 830 830 830 830 0
354 20250402 124100 51510071 830 830 830 830 0
355 20250402 124000 51510071 830 830 830 830 2
356 20250402 123900 51508411 830 830 830 830 0
357 20250402 123800 51508411 830 830 830 830 5
358 20250402 123700 51504261 830 830 830 830 0
359 20250402 123600 51504261 830 830 830 830 0
360 20250402 123500 51504261 830 830 830 830 0
361 20250402 123400 51504261 830 828 830 828 5543
362 20250402 123300 46906648 825 825 825 825 0
363 20250402 123200 46906648 825 825 825 825 0
364 20250402 123100 46906648 825 825 825 825 0
365 20250402 123000 46906648 825 825 825 825 0
366 20250402 122900 46906648 825 825 825 825 0
367 20250402 122800 46906648 825 825 825 825 0
368 20250402 122700 46906648 825 825 825 825 0
369 20250402 122600 46906648 825 825 825 825 0
370 20250402 122500 46906648 825 825 825 825 142
371 20250402 122400 46789498 825 825 825 825 0
372 20250402 122300 46789498 825 825 825 825 0
373 20250402 122200 46789498 825 825 825 825 0
374 20250402 122100 46789498 825 825 825 825 0
375 20250402 122000 46789498 825 825 825 825 0
376 20250402 121900 46789498 825 825 825 825 0
377 20250402 121800 46789498 825 825 825 825 0
378 20250402 121700 46789498 825 825 825 825 62
379 20250402 121600 46738348 829 829 829 829 1
380 20250402 121500 46737519 829 829 829 829 59
381 20250402 121400 46688608 829 829 829 829 0
382 20250402 121300 46688608 829 826 829 825 7801
383 20250402 121200 40251330 829 829 829 829 130
384 20250402 121100 40143560 830 830 830 830 0
385 20250402 121000 40143560 830 830 830 830 0
386 20250402 120900 40143560 830 830 830 830 0
387 20250402 120800 40143560 830 830 830 830 0
388 20250402 120700 40143560 830 830 830 830 0
389 20250402 120600 40143560 830 830 830 830 0
390 20250402 120500 40143560 830 830 830 830 0
391 20250402 120400 40143560 830 830 830 830 0
392 20250402 120300 40143560 830 830 830 830 0
393 20250402 120200 40143560 830 830 830 830 0
394 20250402 120100 40143560 830 829 830 829 382
395 20250402 120000 39826863 830 830 830 830 0
396 20250402 115900 39826863 830 830 830 830 0
397 20250402 115800 39826863 830 830 830 830 738
398 20250402 115700 39214323 830 830 830 830 5
399 20250402 115600 39210173 830 830 830 830 1
400 20250402 115500 39209343 831 831 831 831 208
401 20250402 115400 39036495 830 830 830 830 10
402 20250402 115300 39028195 830 830 830 830 10
403 20250402 115200 39019895 831 831 831 831 0
404 20250402 115100 39019895 831 831 831 831 301
405 20250402 115000 38769764 830 830 830 830 1978
406 20250402 114900 37128024 830 830 830 830 0
407 20250402 114800 37128024 830 830 830 830 0
408 20250402 114700 37128024 830 830 830 830 2
409 20250402 114600 37126364 830 830 830 830 0
410 20250402 114500 37126364 830 830 830 830 0
411 20250402 114400 37126364 830 829 830 829 40
412 20250402 114300 37093187 829 829 829 829 20
413 20250402 114200 37076607 832 832 832 832 0
414 20250402 114100 37076607 832 829 832 829 1231
415 20250402 114000 36055130 829 829 829 829 0
416 20250402 113900 36055130 829 829 829 829 0
417 20250402 113800 36055130 829 829 829 829 0
418 20250402 113700 36055130 829 829 829 829 0
419 20250402 113600 36055130 829 829 829 829 0
420 20250402 113500 36055130 829 829 829 829 0
421 20250402 113400 36055130 829 828 829 828 200
422 20250402 113300 35889525 828 828 828 828 0
423 20250402 113200 35889525 828 828 828 828 0
424 20250402 113100 35889525 828 828 828 828 0
425 20250402 113000 35889525 828 828 828 828 0
426 20250402 112900 35889525 828 828 828 828 0
427 20250402 112800 35889525 828 828 828 828 0
428 20250402 112700 35889525 828 828 828 828 0
429 20250402 112600 35889525 828 828 828 828 0
430 20250402 112500 35889525 828 828 828 828 0
431 20250402 112400 35889525 828 828 828 828 0
432 20250402 112300 35889525 828 828 828 828 0
433 20250402 112200 35889525 828 828 828 828 4
434 20250402 112100 35886213 828 827 829 827 2001
435 20250402 112000 34229694 827 827 827 827 1
436 20250402 111900 34228867 827 827 827 827 0
437 20250402 111800 34228867 827 827 827 827 1
438 20250402 111700 34228040 827 826 827 826 35
439 20250402 111600 34199125 822 822 822 822 0
440 20250402 111500 34199125 822 822 822 822 0
441 20250402 111400 34199125 822 822 822 822 0
442 20250402 111300 34199125 822 822 822 822 0
443 20250402 111200 34199125 822 822 822 822 0
444 20250402 111100 34199125 822 823 823 822 6490
445 20250402 111000 28862854 827 827 827 827 4
446 20250402 110900 28859546 827 827 827 827 0
447 20250402 110800 28859546 827 827 827 827 0
448 20250402 110700 28859546 827 827 827 827 0
449 20250402 110600 28859546 827 827 827 827 0
450 20250402 110500 28859546 827 827 827 827 0
451 20250402 110400 28859546 827 827 827 827 0
452 20250402 110300 28859546 827 827 827 827 0
453 20250402 110200 28859546 827 827 827 827 0
454 20250402 110100 28859546 827 827 827 827 0
455 20250402 110000 28859546 827 827 827 827 0
456 20250402 105900 28859546 827 827 827 827 0
457 20250402 105800 28859546 827 827 827 827 0
458 20250402 105700 28859546 827 827 827 827 0
459 20250402 105600 28859546 827 827 827 827 0
460 20250402 105500 28859546 827 827 827 827 0
461 20250402 105400 28859546 827 827 827 827 0
462 20250402 105300 28859546 827 827 827 827 0
463 20250402 105200 28859546 827 827 827 827 0
464 20250402 105100 28859546 827 827 827 827 0
465 20250402 105000 28859546 827 827 827 827 0
466 20250402 104900 28859546 827 827 827 827 21
467 20250402 104800 28842179 821 821 821 821 0
468 20250402 104700 28842179 821 821 821 821 0
469 20250402 104600 28842179 821 821 821 821 0
470 20250402 104500 28842179 821 821 821 821 0
471 20250402 104400 28842179 821 821 821 821 0
472 20250402 104300 28842179 821 821 821 821 0
473 20250402 104200 28842179 821 821 821 821 0
474 20250402 104100 28842179 821 821 821 821 0
475 20250402 104000 28842179 821 821 821 821 0
476 20250402 103900 28842179 821 821 821 821 219
477 20250402 103800 28662380 827 826 827 826 219
478 20250402 103700 28481424 826 826 826 826 0
479 20250402 103600 28481424 826 826 826 826 0
480 20250402 103500 28481424 826 821 826 821 201
481 20250402 103400 28316398 821 821 821 821 0
482 20250402 103300 28316398 821 821 821 821 0
483 20250402 103200 28316398 821 821 821 821 0
484 20250402 103100 28316398 821 821 821 821 0
485 20250402 103000 28316398 821 821 821 821 0
486 20250402 102900 28316398 821 821 821 821 0
487 20250402 102800 28316398 821 821 821 821 0
488 20250402 102700 28316398 821 821 821 821 3
489 20250402 102600 28313935 825 825 825 825 5
490 20250402 102500 28309810 825 825 825 825 0
491 20250402 102400 28309810 825 821 825 821 232
492 20250402 102300 28119286 826 826 826 826 0
493 20250402 102200 28119286 826 826 826 826 219
494 20250402 102100 27938392 826 826 826 826 1
495 20250402 102000 27937566 826 826 826 826 0
496 20250402 101900 27937566 826 826 826 826 0
497 20250402 101800 27937566 826 826 826 826 10
498 20250402 101700 27929306 821 821 821 821 219
499 20250402 101600 27749507 821 821 821 821 192
500 20250402 101500 27591875 826 825 826 825 2000
501 20250402 101400 25940175 826 826 826 826 0
502 20250402 101300 25940175 826 826 826 826 0
503 20250402 101200 25940175 826 826 826 826 0
504 20250402 101100 25940175 826 821 826 821 35
505 20250402 101000 25911435 820 820 820 820 0
506 20250402 100900 25911435 820 820 820 820 0
507 20250402 100800 25911435 820 821 821 820 1980
508 20250402 100700 24286923 826 826 826 826 0
509 20250402 100600 24286923 826 826 826 826 500
510 20250402 100500 23873923 826 826 826 826 1
511 20250402 100400 23873097 826 826 826 826 3
512 20250402 100300 23870619 826 826 826 826 622
513 20250402 100200 23356847 826 826 826 826 0
514 20250402 100100 23356847 826 826 826 826 0
515 20250402 100000 23356847 826 826 826 826 0
516 20250402 095900 23356847 826 826 826 826 0
517 20250402 095800 23356847 826 826 826 826 3
518 20250402 095700 23354369 826 826 826 826 0
519 20250402 095600 23354369 826 826 826 826 0
520 20250402 095500 23354369 826 826 826 826 0
521 20250402 095400 23354369 826 825 826 821 1019
522 20250402 095300 22516890 825 825 825 825 67
523 20250402 095200 22461615 826 826 826 826 0
524 20250402 095100 22461615 826 826 826 826 606
525 20250402 095000 21961059 826 826 826 826 0
526 20250402 094900 21961059 826 826 826 826 0
527 20250402 094800 21961059 826 826 826 826 0
528 20250402 094700 21961059 826 826 826 826 0
529 20250402 094600 21961059 826 826 826 826 0
530 20250402 094500 21961059 826 826 826 826 0
531 20250402 094400 21961059 826 826 826 826 0
532 20250402 094300 21961059 826 825 826 825 1732
533 20250402 094200 20531432 825 825 825 825 0
534 20250402 094100 20531432 825 825 825 825 20
535 20250402 094000 20514932 824 824 824 823 430
536 20250402 093900 20160619 824 824 824 824 0
537 20250402 093800 20160619 824 824 824 824 0
538 20250402 093700 20160619 824 824 824 824 1200
539 20250402 093600 19171819 824 824 824 824 21
540 20250402 093500 19154515 824 824 824 824 1005
541 20250402 093400 18326395 824 824 824 824 6
542 20250402 093300 18321451 824 824 824 824 0
543 20250402 093200 18321451 824 824 824 824 9
544 20250402 093100 18314035 824 824 824 824 350
545 20250402 093000 18025635 824 824 824 824 5
546 20250402 092900 18021515 824 824 824 824 0
547 20250402 092800 18021515 824 824 824 824 5
548 20250402 092700 18017395 820 820 820 820 0
549 20250402 092600 18017395 820 820 820 820 100
550 20250402 092500 17935395 820 820 820 820 0
551 20250402 092400 17935395 820 820 820 820 37
552 20250402 092300 17905055 820 820 820 820 0
553 20250402 092200 17905055 820 820 820 820 0
554 20250402 092100 17905055 820 820 820 820 3
555 20250402 092000 17902595 820 820 820 820 0
556 20250402 091900 17902595 820 820 820 820 0
557 20250402 091800 17902595 820 820 820 820 0
558 20250402 091700 17902595 820 820 820 820 2000
559 20250402 091600 16262595 824 824 824 824 0
560 20250402 091500 16262595 824 824 824 824 0
561 20250402 091400 16262595 824 824 824 824 0
562 20250402 091300 16262595 824 823 824 823 2000
563 20250402 091200 14615047 824 824 824 824 0
564 20250402 091100 14615047 824 820 824 820 542
565 20250402 091000 14170567 824 824 824 824 410
566 20250402 090900 13832727 824 820 824 820 1837
567 20250402 090800 12326371 820 826 826 820 3111
568 20250402 090700 9772266 827 827 827 827 0
569 20250402 090600 9772266 827 827 827 827 3
570 20250402 090500 9769785 821 827 827 821 3015
571 20250402 090400 7294380 824 824 828 824 3515
572 20250402 090300 4398012 828 828 828 824 692
573 20250402 090200 3825766 827 825 827 825 1592
574 20250402 090100 2510240 825 824 825 824 2116
575 20250402 090000 765923 824 822 824 818 932

8
007120/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
20250402,160212,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,830,13,2,1.59,106931659,129125,96.50,822,837,818,1062,572,817,828.13,1.53,0,-3161,839,828,808,797,777,833,802,144,245,500,550,1,1,28878608,240,-2.92,0.44,12,0.45,-284.00,1893.00,1570,20240823,-47.13,765,20250331,8.50,945,-12.17,20250131,765,8.50,20250331,1570,-47.13,20240823,765,8.50,20250331,0.61,Y,007120,500,144 억,,441522,N,N,0,N,00,N
20250402,150211,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,833,16,2,1.96,103969006,125556,93.84,822,837,818,1062,572,817,828.07,1.53,0,-2424,839,828,808,797,777,833,802,144,245,500,550,1,1,28878608,241,-2.93,0.44,12,0.43,-284.00,1893.00,1570,20240823,-46.94,765,20250331,8.89,945,-11.85,20250131,765,8.89,20250331,1570,-46.94,20240823,765,8.89,20250331,0.61,Y,007120,500,144 억,,441522,N,N,0,N,00,N
20250402,140212,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,828,11,2,1.35,100811500,121758,91.00,822,837,818,1062,572,817,827.97,1.53,0,-3365,839,828,808,797,777,833,802,144,245,500,550,1,1,28878608,239,-2.92,0.44,12,0.42,-284.00,1893.00,1570,20240823,-47.26,765,20250331,8.24,945,-12.38,20250131,765,8.24,20250331,1570,-47.26,20240823,765,8.24,20250331,0.61,Y,007120,500,144 억,,441522,N,N,0,N,00,N
20250402,130213,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,829,12,2,1.47,61089830,74020,55.32,822,832,818,1062,572,817,825.32,1.53,0,-4331,839,828,808,797,777,833,802,144,245,500,550,1,1,28878608,239,-2.92,0.44,12,0.26,-284.00,1893.00,1570,20240823,-47.20,765,20250331,8.37,945,-12.28,20250131,765,8.37,20250331,1570,-47.20,20240823,765,8.37,20250331,0.61,Y,007120,500,144 억,,441522,N,N,0,N,00,N
20250402,120213,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,830,13,2,1.59,40143560,48727,36.42,822,832,818,1062,572,817,823.85,1.53,0,-4422,839,828,808,797,777,833,802,144,245,500,550,1,1,28878608,240,-2.92,0.44,12,0.17,-284.00,1893.00,1570,20240823,-47.13,765,20250331,8.50,945,-12.17,20250131,765,8.50,20250331,1570,-47.13,20240823,765,8.50,20250331,0.61,Y,007120,500,144 억,,441522,N,N,0,N,00,N
20250402,110213,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,827,10,2,1.22,28859546,35065,26.21,822,828,818,1062,572,817,823.03,1.53,0,-3140,839,828,808,797,777,833,802,144,245,500,550,1,1,28878608,239,-2.91,0.44,12,0.12,-284.00,1893.00,1570,20240823,-47.32,765,20250331,8.10,945,-12.49,20250131,765,8.10,20250331,1570,-47.32,20240823,765,8.10,20250331,0.61,Y,007120,500,144 억,,441522,N,N,0,N,00,N
20250402,100211,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,826,9,2,1.10,23356847,28383,21.21,822,828,818,1062,572,817,822.92,1.53,0,-3836,839,828,808,797,777,833,802,144,245,500,550,1,1,28878608,239,-2.91,0.44,12,0.10,-284.00,1893.00,1570,20240823,-47.39,765,20250331,7.97,945,-12.59,20250131,765,7.97,20250331,1570,-47.39,20240823,765,7.97,20250331,0.61,Y,007120,500,144 억,,441522,N,N,0,N,00,N
20250402,090212,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,826,9,2,1.10,2661369,3231,2.41,822,826,818,1062,572,817,823.70,1.53,0,117,839,828,808,797,777,833,802,144,245,500,550,1,1,28878608,239,-2.91,0.44,12,0.01,-284.00,1893.00,1570,20240823,-47.39,765,20250331,7.97,945,-12.59,20250131,765,7.97,20250331,1570,-47.39,20240823,765,7.97,20250331,0.61,Y,007120,500,144 억,,441522,N,N,0,N,00,N
20250401,160213,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,817,30,2,3.81,108549948,133736,96.22,802,819,788,1023,551,787,811.67,1.50,0,8086,813,799,782,768,751,807,776,144,236,500,530,1,1,28878608,236,-2.88,0.43,12,0.46,-284.00,1893.00,1570,20240823,-47.96,765,20250331,6.80,945,-13.54,20250131,765,6.80,20250331,1570,-47.96,20240823,765,6.80,20250331,0.61,Y,007120,500,144 억,,433457,N,N,0,N,00,N
20250401,150213,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,817,30,2,3.81,90374119,111492,80.22,802,818,788,1023,551,787,810.59,1.50,0,7150,813,799,782,768,751,807,776,144,236,500,530,1,1,28878608,236,-2.88,0.43,12,0.39,-284.00,1893.00,1570,20240823,-47.96,765,20250331,6.80,945,-13.54,20250131,765,6.80,20250331,1570,-47.96,20240823,765,6.80,20250331,0.61,Y,007120,500,144 억,,433457,N,N,0,N,00,N
20250401,140213,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,810,23,2,2.92,68769310,84997,61.16,802,815,788,1023,551,787,809.08,1.50,0,6101,813,799,782,768,751,807,776,144,236,500,530,1,1,28878608,234,-2.85,0.43,12,0.29,-284.00,1893.00,1570,20240823,-48.41,765,20250331,5.88,945,-14.29,20250131,765,5.88,20250331,1570,-48.41,20240823,765,5.88,20250331,0.61,Y,007120,500,144 억,,433457,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 160212 57 100.00 KOSPI IT 서비스 N N N N N 830 13 2 1.59 106931659 129125 96.50 822 837 818 1062 572 817 828.13 1.53 0 -3161 839 828 808 797 777 833 802 144 245 500 550 1 1 28878608 240 -2.92 0.44 12 0.45 -284.00 1893.00 1570 20240823 -47.13 765 20250331 8.50 945 -12.17 20250131 765 8.50 20250331 1570 -47.13 20240823 765 8.50 20250331 0.61 Y 007120 500 144 억 441522 N N 0 N 00 N
3 20250402 150211 57 100.00 KOSPI IT 서비스 N N N N N 833 16 2 1.96 103969006 125556 93.84 822 837 818 1062 572 817 828.07 1.53 0 -2424 839 828 808 797 777 833 802 144 245 500 550 1 1 28878608 241 -2.93 0.44 12 0.43 -284.00 1893.00 1570 20240823 -46.94 765 20250331 8.89 945 -11.85 20250131 765 8.89 20250331 1570 -46.94 20240823 765 8.89 20250331 0.61 Y 007120 500 144 억 441522 N N 0 N 00 N
4 20250402 140212 57 100.00 KOSPI IT 서비스 N N N N N 828 11 2 1.35 100811500 121758 91.00 822 837 818 1062 572 817 827.97 1.53 0 -3365 839 828 808 797 777 833 802 144 245 500 550 1 1 28878608 239 -2.92 0.44 12 0.42 -284.00 1893.00 1570 20240823 -47.26 765 20250331 8.24 945 -12.38 20250131 765 8.24 20250331 1570 -47.26 20240823 765 8.24 20250331 0.61 Y 007120 500 144 억 441522 N N 0 N 00 N
5 20250402 130213 57 100.00 KOSPI IT 서비스 N N N N N 829 12 2 1.47 61089830 74020 55.32 822 832 818 1062 572 817 825.32 1.53 0 -4331 839 828 808 797 777 833 802 144 245 500 550 1 1 28878608 239 -2.92 0.44 12 0.26 -284.00 1893.00 1570 20240823 -47.20 765 20250331 8.37 945 -12.28 20250131 765 8.37 20250331 1570 -47.20 20240823 765 8.37 20250331 0.61 Y 007120 500 144 억 441522 N N 0 N 00 N
6 20250402 120213 57 100.00 KOSPI IT 서비스 N N N N N 830 13 2 1.59 40143560 48727 36.42 822 832 818 1062 572 817 823.85 1.53 0 -4422 839 828 808 797 777 833 802 144 245 500 550 1 1 28878608 240 -2.92 0.44 12 0.17 -284.00 1893.00 1570 20240823 -47.13 765 20250331 8.50 945 -12.17 20250131 765 8.50 20250331 1570 -47.13 20240823 765 8.50 20250331 0.61 Y 007120 500 144 억 441522 N N 0 N 00 N
7 20250402 110213 57 100.00 KOSPI IT 서비스 N N N N N 827 10 2 1.22 28859546 35065 26.21 822 828 818 1062 572 817 823.03 1.53 0 -3140 839 828 808 797 777 833 802 144 245 500 550 1 1 28878608 239 -2.91 0.44 12 0.12 -284.00 1893.00 1570 20240823 -47.32 765 20250331 8.10 945 -12.49 20250131 765 8.10 20250331 1570 -47.32 20240823 765 8.10 20250331 0.61 Y 007120 500 144 억 441522 N N 0 N 00 N
8 20250402 100211 57 100.00 KOSPI IT 서비스 N N N N N 826 9 2 1.10 23356847 28383 21.21 822 828 818 1062 572 817 822.92 1.53 0 -3836 839 828 808 797 777 833 802 144 245 500 550 1 1 28878608 239 -2.91 0.44 12 0.10 -284.00 1893.00 1570 20240823 -47.39 765 20250331 7.97 945 -12.59 20250131 765 7.97 20250331 1570 -47.39 20240823 765 7.97 20250331 0.61 Y 007120 500 144 억 441522 N N 0 N 00 N
9 20250402 090212 57 100.00 KOSPI IT 서비스 N N N N N 826 9 2 1.10 2661369 3231 2.41 822 826 818 1062 572 817 823.70 1.53 0 117 839 828 808 797 777 833 802 144 245 500 550 1 1 28878608 239 -2.91 0.44 12 0.01 -284.00 1893.00 1570 20240823 -47.39 765 20250331 7.97 945 -12.59 20250131 765 7.97 20250331 1570 -47.39 20240823 765 7.97 20250331 0.61 Y 007120 500 144 억 441522 N N 0 N 00 N
10 20250401 160213 57 100.00 KOSPI IT 서비스 N N N N N 817 30 2 3.81 108549948 133736 96.22 802 819 788 1023 551 787 811.67 1.50 0 8086 813 799 782 768 751 807 776 144 236 500 530 1 1 28878608 236 -2.88 0.43 12 0.46 -284.00 1893.00 1570 20240823 -47.96 765 20250331 6.80 945 -13.54 20250131 765 6.80 20250331 1570 -47.96 20240823 765 6.80 20250331 0.61 Y 007120 500 144 억 433457 N N 0 N 00 N
11 20250401 150213 57 100.00 KOSPI IT 서비스 N N N N N 817 30 2 3.81 90374119 111492 80.22 802 818 788 1023 551 787 810.59 1.50 0 7150 813 799 782 768 751 807 776 144 236 500 530 1 1 28878608 236 -2.88 0.43 12 0.39 -284.00 1893.00 1570 20240823 -47.96 765 20250331 6.80 945 -13.54 20250131 765 6.80 20250331 1570 -47.96 20240823 765 6.80 20250331 0.61 Y 007120 500 144 억 433457 N N 0 N 00 N
12 20250401 140213 57 100.00 KOSPI IT 서비스 N N N N N 810 23 2 2.92 68769310 84997 61.16 802 815 788 1023 551 787 809.08 1.50 0 6101 813 799 782 768 751 807 776 144 236 500 530 1 1 28878608 234 -2.85 0.43 12 0.29 -284.00 1893.00 1570 20240823 -48.41 765 20250331 5.88 945 -14.29 20250131 765 5.88 20250331 1570 -48.41 20240823 765 5.88 20250331 0.61 Y 007120 500 144 억 433457 N N 0 N 00 N

1
007120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,28878608,0,22727464496,0.00
20250328,0,28878608,0,22236528160,0.00
20250327,0,28878608,0,22409799808,0.00
20250326,0,28878608,0,22236528160,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 28878608 0 22727464496 0.00
3 20250328 0 28878608 0 22236528160 0.00
4 20250327 0 28878608 0 22409799808 0.00
5 20250326 0 28878608 0 22236528160 0.00