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

600
033170/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,185800,122454865,712,712,712,712,721
20250402,185700,122454865,712,712,712,712,0
20250402,185600,122454865,712,712,712,712,0
20250402,185500,122454865,712,712,712,712,0
20250402,185400,122454865,712,712,712,712,0
20250402,185300,122454865,712,712,712,712,0
20250402,185200,122454865,712,712,712,712,0
20250402,185100,122454865,712,712,712,712,0
20250402,185000,122454865,712,712,712,712,0
20250402,184900,122454865,712,712,712,712,0
20250402,184800,122454865,712,712,712,712,0
20250402,184700,122454865,712,712,712,712,0
20250402,184600,122454865,712,712,712,712,0
20250402,184500,122454865,712,712,712,712,0
20250402,184400,122454865,712,712,712,712,0
20250402,184300,122454865,712,712,712,712,0
20250402,184200,122454865,712,712,712,712,0
20250402,184100,122454865,712,712,712,712,0
20250402,184000,122454865,712,712,712,712,0
20250402,183900,122454865,712,712,712,712,0
20250402,183800,122454865,712,712,712,712,0
20250402,183700,122454865,712,712,712,712,0
20250402,183600,122454865,712,712,712,712,0
20250402,183500,122454865,712,712,712,712,0
20250402,183400,122454865,712,712,712,712,0
20250402,183300,122454865,712,712,712,712,0
20250402,183200,122454865,712,712,712,712,0
20250402,183100,122454865,712,712,712,712,0
20250402,183000,122454865,712,712,712,712,0
20250402,182900,122454865,712,712,712,712,0
20250402,182800,122454865,712,712,712,712,721
20250402,182700,122454865,712,712,712,712,0
20250402,182600,122454865,712,712,712,712,0
20250402,182500,122454865,712,712,712,712,0
20250402,182400,122454865,712,712,712,712,0
20250402,182300,122454865,712,712,712,712,0
20250402,182200,122454865,712,712,712,712,0
20250402,182100,122454865,712,712,712,712,0
20250402,182000,122454865,712,712,712,712,0
20250402,181900,122454865,712,712,712,712,0
20250402,181800,122454865,712,712,712,712,0
20250402,181700,122454865,712,712,712,712,0
20250402,181600,122454865,712,712,712,712,0
20250402,181500,122454865,712,712,712,712,0
20250402,181400,122454865,712,712,712,712,0
20250402,181300,122454865,712,712,712,712,0
20250402,181200,122454865,712,712,712,712,0
20250402,181100,122454865,712,712,712,712,0
20250402,181000,122454865,712,712,712,712,0
20250402,180900,122454865,712,712,712,712,0
20250402,180800,122454865,712,712,712,712,0
20250402,180700,122454865,712,712,712,712,0
20250402,180600,122454865,712,712,712,712,0
20250402,180500,122454865,712,712,712,712,0
20250402,180400,122454865,712,712,712,712,0
20250402,180300,122454865,712,712,712,712,0
20250402,180200,122454865,712,712,712,712,0
20250402,180100,122454865,712,712,712,712,0
20250402,180000,122454865,712,712,712,712,0
20250402,175900,122454865,712,712,712,712,0
20250402,175800,122454865,712,712,712,712,721
20250402,175700,122454865,712,712,712,712,0
20250402,175600,122454865,712,712,712,712,0
20250402,175500,122454865,712,712,712,712,0
20250402,175400,122454865,712,712,712,712,0
20250402,175300,122454865,712,712,712,712,0
20250402,175200,122454865,712,712,712,712,0
20250402,175100,122454865,712,712,712,712,0
20250402,175000,122454865,712,712,712,712,0
20250402,174900,122454865,712,712,712,712,0
20250402,174800,122454865,712,712,712,712,0
20250402,174700,122454865,712,712,712,712,0
20250402,174600,122454865,712,712,712,712,0
20250402,174500,122454865,712,712,712,712,0
20250402,174400,122454865,712,712,712,712,0
20250402,174300,122454865,712,712,712,712,0
20250402,174200,122454865,712,712,712,712,0
20250402,174100,122454865,712,712,712,712,0
20250402,174000,122454865,712,712,712,712,0
20250402,173900,122454865,712,712,712,712,0
20250402,173800,122454865,712,712,712,712,0
20250402,173700,122454865,712,712,712,712,0
20250402,173600,122454865,712,712,712,712,0
20250402,173500,122454865,712,712,712,712,0
20250402,173400,122454865,712,712,712,712,0
20250402,173300,122454865,712,712,712,712,0
20250402,173200,122454865,712,712,712,712,0
20250402,173100,122454865,712,712,712,712,0
20250402,173000,122454865,712,712,712,712,0
20250402,172900,122454865,712,712,712,712,0
20250402,172800,122454865,712,712,712,712,721
20250402,172700,122454865,712,712,712,712,0
20250402,172600,122454865,712,712,712,712,0
20250402,172500,122454865,712,712,712,712,0
20250402,172400,122454865,712,712,712,712,0
20250402,172300,122454865,712,712,712,712,0
20250402,172200,122454865,712,712,712,712,0
20250402,172100,122454865,712,712,712,712,0
20250402,172000,122454865,712,712,712,712,0
20250402,171900,122454865,712,712,712,712,0
20250402,171800,122454865,712,712,712,712,0
20250402,171700,122454865,712,712,712,712,0
20250402,171600,122454865,712,712,712,712,0
20250402,171500,122454865,712,712,712,712,0
20250402,171400,122454865,712,712,712,712,0
20250402,171300,122454865,712,712,712,712,0
20250402,171200,122454865,712,712,712,712,0
20250402,171100,122454865,712,712,712,712,0
20250402,171000,122454865,712,712,712,712,0
20250402,170900,122454865,712,712,712,712,0
20250402,170800,122454865,712,712,712,712,0
20250402,170700,122454865,712,712,712,712,0
20250402,170600,122454865,712,712,712,712,0
20250402,170500,122454865,712,712,712,712,0
20250402,170400,122454865,712,712,712,712,0
20250402,170300,122454865,712,712,712,712,0
20250402,170200,122454865,712,712,712,712,0
20250402,170100,122454865,712,712,712,712,0
20250402,170000,122454865,712,712,712,712,0
20250402,165900,122454865,712,712,712,712,0
20250402,165800,122454865,712,712,712,712,721
20250402,165700,122454865,712,712,712,712,0
20250402,165600,122454865,712,712,712,712,0
20250402,165500,122454865,712,712,712,712,0
20250402,165400,122454865,712,712,712,712,0
20250402,165300,122454865,712,712,712,712,0
20250402,165200,122454865,712,712,712,712,0
20250402,165100,122454865,712,712,712,712,0
20250402,165000,122454865,712,712,712,712,0
20250402,164900,122454865,712,712,712,712,0
20250402,164800,122454865,712,712,712,712,0
20250402,164700,122454865,712,712,712,712,0
20250402,164600,122454865,712,712,712,712,0
20250402,164500,122454865,712,712,712,712,0
20250402,164400,122454865,712,712,712,712,0
20250402,164300,122454865,712,712,712,712,0
20250402,164200,122454865,712,712,712,712,0
20250402,164100,122454865,712,712,712,712,0
20250402,164000,122454865,712,712,712,712,0
20250402,163900,122454865,712,712,712,712,0
20250402,163800,122454865,712,712,712,712,0
20250402,163700,122454865,712,712,712,712,0
20250402,163600,122454865,712,712,712,712,0
20250402,163500,122454865,712,712,712,712,0
20250402,163400,122454865,712,712,712,712,0
20250402,163300,122454865,712,712,712,712,0
20250402,163200,122454865,712,712,712,712,0
20250402,163100,122454865,712,712,712,712,0
20250402,163000,122454865,712,712,712,712,0
20250402,162900,122454865,712,712,712,712,0
20250402,162800,122454865,712,712,712,712,721
20250402,162700,122454865,712,712,712,712,0
20250402,162600,122454865,712,712,712,712,0
20250402,162500,122454865,712,712,712,712,0
20250402,162400,122454865,712,712,712,712,0
20250402,162300,122454865,712,712,712,712,0
20250402,162200,122454865,712,712,712,712,0
20250402,162100,122454865,712,712,712,712,0
20250402,162000,122454865,712,712,712,712,0
20250402,161900,122454865,712,712,712,712,0
20250402,161800,122454865,712,712,712,712,0
20250402,161700,122454865,712,712,712,712,0
20250402,161600,122454865,712,712,712,712,0
20250402,161500,122454865,712,712,712,712,0
20250402,161400,122454865,712,712,712,712,0
20250402,161300,122454865,712,712,712,712,0
20250402,161200,122454865,712,712,712,712,0
20250402,161100,122454865,712,712,712,712,0
20250402,161000,122454865,712,712,712,712,0
20250402,160900,122454865,712,712,712,712,0
20250402,160800,122454865,712,712,712,712,0
20250402,160700,122454865,712,712,712,712,0
20250402,160600,122454865,712,712,712,712,0
20250402,160500,122454865,712,712,712,712,0
20250402,160400,122454865,712,712,712,712,0
20250402,160300,122454865,712,712,712,712,0
20250402,160200,122454865,712,712,712,712,0
20250402,160100,122454865,712,712,712,712,0
20250402,160000,122454865,712,712,712,712,0
20250402,155900,122454865,712,712,712,712,0
20250402,155800,122454865,712,712,712,712,721
20250402,155700,122454865,712,712,712,712,0
20250402,155600,122454865,712,712,712,712,0
20250402,155500,122454865,712,712,712,712,0
20250402,155400,122454865,712,712,712,712,0
20250402,155300,122454865,712,712,712,712,0
20250402,155200,122454865,712,712,712,712,0
20250402,155100,122454865,712,712,712,712,0
20250402,155000,122454865,712,712,712,712,0
20250402,154900,122454865,712,712,712,712,0
20250402,154800,122454865,712,712,712,712,0
20250402,154700,122454865,712,712,712,712,0
20250402,154600,122454865,712,712,712,712,0
20250402,154500,122454865,712,712,712,712,0
20250402,154400,122454865,712,712,712,712,0
20250402,154300,122454865,712,712,712,712,0
20250402,154200,122454865,712,712,712,712,0
20250402,154100,122454865,712,712,712,712,0
20250402,154000,122454865,712,712,712,712,0
20250402,153900,122454865,712,712,712,712,0
20250402,153800,122454865,712,712,712,712,0
20250402,153700,122454865,712,712,712,712,0
20250402,153600,122454865,712,712,712,712,0
20250402,153500,122454865,712,712,712,712,0
20250402,153400,122454865,712,712,712,712,0
20250402,153300,122454865,712,712,712,712,0
20250402,153200,122454865,712,712,712,712,0
20250402,153100,122454865,712,712,712,712,0
20250402,153000,122454865,712,712,712,712,721
20250402,152900,121941513,707,707,707,707,0
20250402,152800,121941513,707,707,707,707,0
20250402,152700,121941513,707,707,707,707,0
20250402,152600,121941513,707,707,707,707,0
20250402,152500,121941513,707,707,707,707,0
20250402,152400,121941513,707,707,707,707,0
20250402,152300,121941513,707,707,707,707,0
20250402,152200,121941513,707,707,707,707,0
20250402,152100,121941513,707,707,707,707,0
20250402,152000,121941513,707,707,707,707,0
20250402,151900,121941513,707,707,707,707,0
20250402,151800,121941513,707,707,707,707,0
20250402,151700,121941513,707,708,708,707,294
20250402,151600,121733637,708,708,708,708,1
20250402,151500,121732929,707,707,707,707,0
20250402,151400,121732929,707,708,708,707,645
20250402,151300,121276514,708,708,708,708,1
20250402,151200,121275806,707,708,708,707,194
20250402,151100,121138598,709,709,709,709,33
20250402,151000,121115201,708,708,708,708,48
20250402,150900,121081217,708,708,708,708,2
20250402,150800,121079801,707,707,707,707,0
20250402,150700,121079801,707,708,708,707,1356
20250402,150600,120120573,708,708,708,708,3464
20250402,150500,117668061,708,707,708,707,229
20250402,150400,117506157,708,708,708,708,0
20250402,150300,117506157,708,708,708,708,101
20250402,150200,117434649,709,709,709,709,0
20250402,150100,117434649,709,709,709,709,0
20250402,150000,117434649,709,709,709,709,1017
20250402,145900,116713596,710,710,710,710,0
20250402,145800,116713596,710,710,710,710,0
20250402,145700,116713596,710,710,710,710,3
20250402,145600,116711466,712,712,712,712,0
20250402,145500,116711466,712,712,712,712,0
20250402,145400,116711466,712,712,712,712,0
20250402,145300,116711466,712,712,712,712,0
20250402,145200,116711466,712,712,712,712,0
20250402,145100,116711466,712,710,712,710,101
20250402,145000,116639647,710,710,710,710,0
20250402,144900,116639647,710,710,710,710,651
20250402,144800,116177437,710,710,710,710,10
20250402,144700,116170337,710,710,710,710,100
20250402,144600,116099337,709,709,709,709,0
20250402,144500,116099337,709,709,709,709,0
20250402,144400,116099337,709,709,709,709,0
20250402,144300,116099337,709,709,709,709,2485
20250402,144200,114337472,708,708,708,708,1598
20250402,144100,113206088,708,708,708,708,829
20250402,144000,112619156,708,708,708,708,673
20250402,143900,112142672,708,708,708,708,0
20250402,143800,112142672,708,708,708,708,0
20250402,143700,112142672,708,708,708,708,500
20250402,143600,111788672,708,708,708,708,0
20250402,143500,111788672,708,708,708,708,50
20250402,143400,111753272,708,708,708,708,156
20250402,143300,111642824,708,708,708,708,0
20250402,143200,111642824,708,708,708,708,0
20250402,143100,111642824,708,708,708,708,0
20250402,143000,111642824,708,708,708,708,0
20250402,142900,111642824,708,708,708,708,0
20250402,142800,111642824,708,708,708,708,0
20250402,142700,111642824,708,708,708,708,100
20250402,142600,111572024,708,708,708,708,178
20250402,142500,111446000,709,709,709,709,900
20250402,142400,110807900,708,708,708,708,1000
20250402,142300,110099900,709,709,709,709,100
20250402,142200,110029000,709,709,709,709,100
20250402,142100,109958100,709,709,709,709,207
20250402,142000,109811337,708,708,708,708,245
20250402,141900,109637877,708,708,708,708,0
20250402,141800,109637877,708,708,708,708,0
20250402,141700,109637877,708,708,708,708,0
20250402,141600,109637877,708,708,708,708,0
20250402,141500,109637877,708,708,708,708,0
20250402,141400,109637877,708,708,708,708,0
20250402,141300,109637877,708,708,708,708,0
20250402,141200,109637877,708,708,708,708,0
20250402,141100,109637877,708,708,708,708,102
20250402,141000,109565661,708,708,708,708,2358
20250402,140900,107896197,708,708,708,708,0
20250402,140800,107896197,708,708,708,708,68
20250402,140700,107848053,709,709,709,709,0
20250402,140600,107848053,709,709,709,709,141
20250402,140500,107748084,709,708,709,708,112
20250402,140400,107668785,708,708,708,708,100
20250402,140300,107597985,708,708,708,708,652
20250402,140200,107136369,708,708,708,708,211
20250402,140100,106986981,708,708,708,708,10
20250402,140000,106979901,708,708,708,708,0
20250402,135900,106979901,708,708,708,708,0
20250402,135800,106979901,708,708,708,708,10
20250402,135700,106972821,708,709,709,708,10741
20250402,135600,99358373,709,709,709,709,0
20250402,135500,99358373,709,709,709,709,737
20250402,135400,98835840,709,709,709,709,287
20250402,135300,98632357,709,709,709,709,0
20250402,135200,98632357,709,709,709,709,0
20250402,135100,98632357,709,709,709,709,0
20250402,135000,98632357,709,709,709,709,1
20250402,134900,98631648,709,709,709,709,0
20250402,134800,98631648,709,709,709,709,0
20250402,134700,98631648,709,709,709,709,0
20250402,134600,98631648,709,709,709,709,7388
20250402,134500,93393556,709,709,709,709,0
20250402,134400,93393556,709,709,709,709,122
20250402,134300,93307058,710,710,710,710,16
20250402,134200,93295698,710,710,710,710,0
20250402,134100,93295698,710,710,710,710,4
20250402,134000,93292858,710,710,710,710,367
20250402,133900,93032288,710,709,710,709,737
20250402,133800,92509020,710,710,710,710,2
20250402,133700,92507600,709,709,709,709,0
20250402,133600,92507600,709,709,709,709,0
20250402,133500,92507600,709,709,709,709,0
20250402,133400,92507600,709,709,709,709,0
20250402,133300,92507600,709,709,709,709,0
20250402,133200,92507600,709,709,709,709,0
20250402,133100,92507600,709,709,709,709,0
20250402,133000,92507600,709,709,709,709,0
20250402,132900,92507600,709,709,709,709,0
20250402,132800,92507600,709,711,711,709,3747
20250402,132700,89850375,710,710,710,710,0
20250402,132600,89850375,710,710,710,710,0
20250402,132500,89850375,710,710,710,710,0
20250402,132400,89850375,710,710,710,710,0
20250402,132300,89850375,710,710,710,710,341
20250402,132200,89608265,711,712,712,711,1991
20250402,132100,88190763,711,711,711,711,87
20250402,132000,88128906,711,711,711,711,0
20250402,131900,88128906,711,711,711,711,0
20250402,131800,88128906,711,711,711,711,0
20250402,131700,88128906,711,711,711,711,0
20250402,131600,88128906,711,710,711,710,1444
20250402,131500,87102340,710,711,711,710,520
20250402,131400,86733120,711,711,711,711,0
20250402,131300,86733120,711,711,711,711,590
20250402,131200,86313630,712,712,712,712,0
20250402,131100,86313630,712,712,712,712,0
20250402,131000,86313630,712,712,712,712,2000
20250402,130900,84889630,712,712,712,712,0
20250402,130800,84889630,712,712,712,712,500
20250402,130700,84533630,714,714,714,714,0
20250402,130600,84533630,714,714,714,714,0
20250402,130500,84533630,714,713,714,713,500
20250402,130400,84176725,713,712,713,712,700
20250402,130300,83677769,711,711,711,711,410
20250402,130200,83386259,710,710,710,710,0
20250402,130100,83386259,710,710,710,710,159
20250402,130000,83273369,710,710,710,710,0
20250402,125900,83273369,710,710,710,710,0
20250402,125800,83273369,710,710,710,710,300
20250402,125700,83060369,710,710,710,710,0
20250402,125600,83060369,710,710,710,710,398
20250402,125500,82777789,711,711,711,711,862
20250402,125400,82164907,710,710,710,710,0
20250402,125300,82164907,710,710,710,710,0
20250402,125200,82164907,710,710,710,710,0
20250402,125100,82164907,710,710,710,710,0
20250402,125000,82164907,710,710,710,710,0
20250402,124900,82164907,710,710,710,710,0
20250402,124800,82164907,710,711,711,710,510
20250402,124700,81802797,711,711,711,711,0
20250402,124600,81802797,711,711,711,711,21
20250402,124500,81787866,711,712,712,711,24
20250402,124400,81770779,712,712,712,712,0
20250402,124300,81770779,712,712,712,712,2
20250402,124200,81769355,712,712,712,712,0
20250402,124100,81769355,712,712,712,712,4
20250402,124000,81766507,712,712,712,712,0
20250402,123900,81766507,712,711,712,711,159
20250402,123800,81653433,710,710,710,710,0
20250402,123700,81653433,710,710,710,710,0
20250402,123600,81653433,710,710,710,710,36
20250402,123500,81627873,710,710,710,710,485
20250402,123400,81283523,709,709,709,709,0
20250402,123300,81283523,709,709,709,709,0
20250402,123200,81283523,709,709,709,709,0
20250402,123100,81283523,709,711,711,709,3000
20250402,123000,79153191,711,711,711,711,0
20250402,122900,79153191,711,711,711,711,144
20250402,122800,79050807,711,711,711,711,0
20250402,122700,79050807,711,711,711,711,5
20250402,122600,79047252,713,713,713,713,0
20250402,122500,79047252,713,713,713,713,0
20250402,122400,79047252,713,713,713,713,0
20250402,122300,79047252,713,713,713,713,0
20250402,122200,79047252,713,713,713,713,0
20250402,122100,79047252,713,713,713,713,0
20250402,122000,79047252,713,713,713,713,0
20250402,121900,79047252,713,713,713,713,0
20250402,121800,79047252,713,713,713,713,0
20250402,121700,79047252,713,713,713,713,0
20250402,121600,79047252,713,713,713,713,0
20250402,121500,79047252,713,713,713,713,0
20250402,121400,79047252,713,713,713,713,0
20250402,121300,79047252,713,713,713,713,0
20250402,121200,79047252,713,713,713,713,0
20250402,121100,79047252,713,713,713,713,0
20250402,121000,79047252,713,713,713,713,0
20250402,120900,79047252,713,713,713,713,0
20250402,120800,79047252,713,713,713,713,0
20250402,120700,79047252,713,713,713,713,0
20250402,120600,79047252,713,713,713,713,0
20250402,120500,79047252,713,713,713,713,0
20250402,120400,79047252,713,712,713,710,844
20250402,120300,78446346,712,712,712,712,1531
20250402,120200,77356274,712,712,712,712,3
20250402,120100,77354138,710,710,710,710,0
20250402,120000,77354138,710,710,710,710,0
20250402,115900,77354138,710,710,710,710,0
20250402,115800,77354138,710,710,710,710,0
20250402,115700,77354138,710,712,712,710,2901
20250402,115600,75293417,714,714,714,714,0
20250402,115500,75293417,714,714,714,714,0
20250402,115400,75293417,714,714,714,714,0
20250402,115300,75293417,714,714,714,714,0
20250402,115200,75293417,714,714,714,714,0
20250402,115100,75293417,714,712,714,712,1010
20250402,115000,74574277,715,715,715,715,0
20250402,114900,74574277,715,715,715,715,0
20250402,114800,74574277,715,714,715,714,520
20250402,114700,74202990,710,710,710,710,200
20250402,114600,74060990,714,714,714,714,0
20250402,114500,74060990,714,714,714,714,0
20250402,114400,74060990,714,714,714,714,0
20250402,114300,74060990,714,713,714,713,987
20250402,114200,73356507,712,711,712,711,308
20250402,114100,73137387,710,710,710,710,0
20250402,114000,73137387,710,710,710,710,0
20250402,113900,73137387,710,710,710,709,1954
20250402,113800,71750145,709,709,709,709,154
20250402,113700,71640959,709,710,710,709,5
20250402,113600,71637412,710,710,710,710,3
20250402,113500,71635282,710,710,710,710,0
20250402,113400,71635282,710,710,710,710,1
20250402,113300,71634572,710,710,710,710,1
20250402,113200,71633862,709,710,710,709,1249
20250402,113100,70748319,710,710,710,710,3
20250402,113000,70746189,710,710,710,710,127
20250402,112900,70656019,714,714,714,714,0
20250402,112800,70656019,714,713,714,713,10
20250402,112700,70648884,714,714,714,714,0
20250402,112600,70648884,714,714,714,714,0
20250402,112500,70648884,714,714,714,714,0
20250402,112400,70648884,714,714,714,714,0
20250402,112300,70648884,714,714,714,714,0
20250402,112200,70648884,714,714,714,714,0
20250402,112100,70648884,714,714,714,714,0
20250402,112000,70648884,714,714,714,714,0
20250402,111900,70648884,714,714,714,714,1
20250402,111800,70648170,710,711,711,710,2236
20250402,111700,69058581,715,715,715,715,0
20250402,111600,69058581,715,712,715,712,23
20250402,111500,69042151,715,715,715,715,0
20250402,111400,69042151,715,715,715,715,270
20250402,111300,68849101,715,715,715,715,0
20250402,111200,68849101,715,715,715,715,1399
20250402,111100,67848816,715,715,715,715,1
20250402,111000,67848101,712,714,714,712,1300
20250402,110900,66921550,716,716,716,716,5
20250402,110800,66917970,716,716,716,716,1
20250402,110700,66917254,716,713,716,713,53
20250402,110600,66879462,716,714,716,714,51
20250402,110500,66843001,713,713,713,713,0
20250402,110400,66843001,713,713,713,713,4
20250402,110300,66840149,717,717,717,717,0
20250402,110200,66840149,717,717,717,717,1
20250402,110100,66839432,718,713,718,713,248
20250402,110000,66662416,713,713,713,713,14
20250402,105900,66652434,713,713,713,713,10
20250402,105800,66645304,713,713,713,713,41
20250402,105700,66616071,713,713,713,713,100
20250402,105600,66544771,712,712,712,712,0
20250402,105500,66544771,712,711,712,711,2078
20250402,105400,65067282,711,711,711,711,3068
20250402,105300,62885934,711,711,711,711,0
20250402,105200,62885934,711,710,711,710,900
20250402,105100,62246144,709,711,711,709,2746
20250402,105000,60297966,711,711,711,711,238
20250402,104900,60128748,711,711,711,711,0
20250402,104800,60128748,711,711,711,711,163
20250402,104700,60012855,711,711,711,711,0
20250402,104600,60012855,711,711,711,711,0
20250402,104500,60012855,711,711,711,711,0
20250402,104400,60012855,711,711,711,711,6001
20250402,104300,55746144,710,710,710,710,377
20250402,104200,55478474,710,710,710,710,2000
20250402,104100,54058474,710,710,710,710,0
20250402,104000,54058474,710,709,710,709,552
20250402,103900,53666906,709,708,709,708,286
20250402,103800,53464218,708,708,708,708,13
20250402,103700,53455014,708,708,708,708,786
20250402,103600,52898526,708,708,708,708,0
20250402,103500,52898526,708,710,710,707,3925
20250402,103400,50117222,710,710,710,710,78
20250402,103300,50061842,711,711,711,711,0
20250402,103200,50061842,711,711,711,711,800
20250402,103100,49493042,711,711,711,711,0
20250402,103000,49493042,711,711,711,711,0
20250402,102900,49493042,711,711,711,711,0
20250402,102800,49493042,711,711,711,711,200
20250402,102700,49350842,711,711,711,711,1
20250402,102600,49350131,710,710,710,710,0
20250402,102500,49350131,710,710,710,710,889
20250402,102400,48718941,711,710,711,710,30
20250402,102300,48697631,710,710,710,710,0
20250402,102200,48697631,710,710,710,710,560
20250402,102100,48300031,709,709,709,709,8
20250402,102000,48294359,710,710,710,710,0
20250402,101900,48294359,710,710,710,710,0
20250402,101800,48294359,710,710,710,710,8
20250402,101700,48288679,709,710,710,709,614
20250402,101600,47852749,710,710,710,710,94
20250402,101500,47786009,710,710,710,710,202
20250402,101400,47642589,710,710,710,710,218
20250402,101300,47487809,711,711,711,711,1125
20250402,101200,46687934,711,711,711,711,32
20250402,101100,46665182,711,711,711,711,48
20250402,101000,46631054,711,711,711,711,222
20250402,100900,46473212,710,711,711,710,101
20250402,100800,46401501,710,710,710,710,39
20250402,100700,46373811,710,710,710,710,164
20250402,100600,46257371,710,710,710,710,30
20250402,100500,46236071,710,710,710,710,55
20250402,100400,46197021,709,710,710,709,2255
20250402,100300,44596225,711,711,711,711,0
20250402,100200,44596225,711,711,711,711,185
20250402,100100,44464690,710,710,710,710,2510
20250402,100000,42682590,711,710,711,710,130
20250402,095900,42590260,711,712,712,711,355
20250402,095800,42337755,712,712,712,712,0
20250402,095700,42337755,712,712,712,712,50
20250402,095600,42302155,712,712,712,712,0
20250402,095500,42302155,712,712,712,712,110
20250402,095400,42223835,711,711,711,711,0
20250402,095300,42223835,711,712,712,711,6586
20250402,095200,37539042,713,713,713,712,1698
20250402,095100,36328369,713,712,713,712,43
20250402,095000,36297734,712,712,712,712,2003
20250402,094900,34871598,712,712,712,710,6695
20250402,094800,30115012,718,718,718,718,10
20250402,094700,30107832,719,712,719,712,320
20250402,094600,29879532,712,713,713,712,327
20250402,094500,29646508,714,714,714,714,101
20250402,094400,29574394,714,714,714,714,427
20250402,094300,29269516,712,712,712,712,0
20250402,094200,29269516,712,712,712,712,120
20250402,094100,29184076,711,711,711,711,0
20250402,094000,29184076,711,713,715,711,325
20250402,093900,28952678,713,713,713,713,0
20250402,093800,28952678,713,713,713,713,60
20250402,093700,28909898,713,713,713,713,0
20250402,093600,28909898,713,713,713,713,0
20250402,093500,28909898,713,712,713,712,221
20250402,093400,28752338,713,713,713,713,105
20250402,093300,28677473,713,711,713,711,15100
20250402,093200,17941259,712,712,712,712,1144
20250402,093100,17126731,713,715,715,713,3575
20250402,093000,14576540,720,714,720,714,109
20250402,092900,14498708,713,713,713,713,0
20250402,092800,14498708,713,713,713,713,0
20250402,092700,14498708,713,713,713,713,0
20250402,092600,14498708,713,713,713,713,0
20250402,092500,14498708,713,713,713,713,0
20250402,092400,14498708,713,714,714,713,3612
20250402,092300,11920352,714,714,714,714,1220
20250402,092200,11049272,720,720,720,720,50
20250402,092100,11013272,720,720,720,720,50
20250402,092000,10977272,715,720,720,715,3510
20250402,091900,8465775,720,720,720,720,0
20250402,091800,8465775,720,720,720,720,0
20250402,091700,8465775,720,723,723,717,4617
20250402,091600,5155344,717,718,718,717,346
20250402,091500,4907212,718,718,718,718,0
20250402,091400,4907212,718,718,718,718,451
20250402,091300,4583394,717,718,718,717,698
20250402,091200,4082739,718,725,725,718,3780
20250402,091100,1354671,725,725,725,725,4
20250402,091000,1351771,725,725,725,725,140
20250402,090900,1250271,724,725,730,724,20
20250402,090800,1235697,725,730,730,725,72
20250402,090700,1183492,725,725,725,725,9
20250402,090600,1176967,730,730,730,730,127
20250402,090500,1084257,730,730,730,730,30
20250402,090400,1062357,730,730,730,730,70
20250402,090300,1011257,730,730,730,730,0
20250402,090200,1011257,730,728,730,728,1000
20250402,090100,281317,730,730,730,730,0
20250402,090000,281317,730,723,730,723,389
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 185800 122454865 712 712 712 712 721
3 20250402 185700 122454865 712 712 712 712 0
4 20250402 185600 122454865 712 712 712 712 0
5 20250402 185500 122454865 712 712 712 712 0
6 20250402 185400 122454865 712 712 712 712 0
7 20250402 185300 122454865 712 712 712 712 0
8 20250402 185200 122454865 712 712 712 712 0
9 20250402 185100 122454865 712 712 712 712 0
10 20250402 185000 122454865 712 712 712 712 0
11 20250402 184900 122454865 712 712 712 712 0
12 20250402 184800 122454865 712 712 712 712 0
13 20250402 184700 122454865 712 712 712 712 0
14 20250402 184600 122454865 712 712 712 712 0
15 20250402 184500 122454865 712 712 712 712 0
16 20250402 184400 122454865 712 712 712 712 0
17 20250402 184300 122454865 712 712 712 712 0
18 20250402 184200 122454865 712 712 712 712 0
19 20250402 184100 122454865 712 712 712 712 0
20 20250402 184000 122454865 712 712 712 712 0
21 20250402 183900 122454865 712 712 712 712 0
22 20250402 183800 122454865 712 712 712 712 0
23 20250402 183700 122454865 712 712 712 712 0
24 20250402 183600 122454865 712 712 712 712 0
25 20250402 183500 122454865 712 712 712 712 0
26 20250402 183400 122454865 712 712 712 712 0
27 20250402 183300 122454865 712 712 712 712 0
28 20250402 183200 122454865 712 712 712 712 0
29 20250402 183100 122454865 712 712 712 712 0
30 20250402 183000 122454865 712 712 712 712 0
31 20250402 182900 122454865 712 712 712 712 0
32 20250402 182800 122454865 712 712 712 712 721
33 20250402 182700 122454865 712 712 712 712 0
34 20250402 182600 122454865 712 712 712 712 0
35 20250402 182500 122454865 712 712 712 712 0
36 20250402 182400 122454865 712 712 712 712 0
37 20250402 182300 122454865 712 712 712 712 0
38 20250402 182200 122454865 712 712 712 712 0
39 20250402 182100 122454865 712 712 712 712 0
40 20250402 182000 122454865 712 712 712 712 0
41 20250402 181900 122454865 712 712 712 712 0
42 20250402 181800 122454865 712 712 712 712 0
43 20250402 181700 122454865 712 712 712 712 0
44 20250402 181600 122454865 712 712 712 712 0
45 20250402 181500 122454865 712 712 712 712 0
46 20250402 181400 122454865 712 712 712 712 0
47 20250402 181300 122454865 712 712 712 712 0
48 20250402 181200 122454865 712 712 712 712 0
49 20250402 181100 122454865 712 712 712 712 0
50 20250402 181000 122454865 712 712 712 712 0
51 20250402 180900 122454865 712 712 712 712 0
52 20250402 180800 122454865 712 712 712 712 0
53 20250402 180700 122454865 712 712 712 712 0
54 20250402 180600 122454865 712 712 712 712 0
55 20250402 180500 122454865 712 712 712 712 0
56 20250402 180400 122454865 712 712 712 712 0
57 20250402 180300 122454865 712 712 712 712 0
58 20250402 180200 122454865 712 712 712 712 0
59 20250402 180100 122454865 712 712 712 712 0
60 20250402 180000 122454865 712 712 712 712 0
61 20250402 175900 122454865 712 712 712 712 0
62 20250402 175800 122454865 712 712 712 712 721
63 20250402 175700 122454865 712 712 712 712 0
64 20250402 175600 122454865 712 712 712 712 0
65 20250402 175500 122454865 712 712 712 712 0
66 20250402 175400 122454865 712 712 712 712 0
67 20250402 175300 122454865 712 712 712 712 0
68 20250402 175200 122454865 712 712 712 712 0
69 20250402 175100 122454865 712 712 712 712 0
70 20250402 175000 122454865 712 712 712 712 0
71 20250402 174900 122454865 712 712 712 712 0
72 20250402 174800 122454865 712 712 712 712 0
73 20250402 174700 122454865 712 712 712 712 0
74 20250402 174600 122454865 712 712 712 712 0
75 20250402 174500 122454865 712 712 712 712 0
76 20250402 174400 122454865 712 712 712 712 0
77 20250402 174300 122454865 712 712 712 712 0
78 20250402 174200 122454865 712 712 712 712 0
79 20250402 174100 122454865 712 712 712 712 0
80 20250402 174000 122454865 712 712 712 712 0
81 20250402 173900 122454865 712 712 712 712 0
82 20250402 173800 122454865 712 712 712 712 0
83 20250402 173700 122454865 712 712 712 712 0
84 20250402 173600 122454865 712 712 712 712 0
85 20250402 173500 122454865 712 712 712 712 0
86 20250402 173400 122454865 712 712 712 712 0
87 20250402 173300 122454865 712 712 712 712 0
88 20250402 173200 122454865 712 712 712 712 0
89 20250402 173100 122454865 712 712 712 712 0
90 20250402 173000 122454865 712 712 712 712 0
91 20250402 172900 122454865 712 712 712 712 0
92 20250402 172800 122454865 712 712 712 712 721
93 20250402 172700 122454865 712 712 712 712 0
94 20250402 172600 122454865 712 712 712 712 0
95 20250402 172500 122454865 712 712 712 712 0
96 20250402 172400 122454865 712 712 712 712 0
97 20250402 172300 122454865 712 712 712 712 0
98 20250402 172200 122454865 712 712 712 712 0
99 20250402 172100 122454865 712 712 712 712 0
100 20250402 172000 122454865 712 712 712 712 0
101 20250402 171900 122454865 712 712 712 712 0
102 20250402 171800 122454865 712 712 712 712 0
103 20250402 171700 122454865 712 712 712 712 0
104 20250402 171600 122454865 712 712 712 712 0
105 20250402 171500 122454865 712 712 712 712 0
106 20250402 171400 122454865 712 712 712 712 0
107 20250402 171300 122454865 712 712 712 712 0
108 20250402 171200 122454865 712 712 712 712 0
109 20250402 171100 122454865 712 712 712 712 0
110 20250402 171000 122454865 712 712 712 712 0
111 20250402 170900 122454865 712 712 712 712 0
112 20250402 170800 122454865 712 712 712 712 0
113 20250402 170700 122454865 712 712 712 712 0
114 20250402 170600 122454865 712 712 712 712 0
115 20250402 170500 122454865 712 712 712 712 0
116 20250402 170400 122454865 712 712 712 712 0
117 20250402 170300 122454865 712 712 712 712 0
118 20250402 170200 122454865 712 712 712 712 0
119 20250402 170100 122454865 712 712 712 712 0
120 20250402 170000 122454865 712 712 712 712 0
121 20250402 165900 122454865 712 712 712 712 0
122 20250402 165800 122454865 712 712 712 712 721
123 20250402 165700 122454865 712 712 712 712 0
124 20250402 165600 122454865 712 712 712 712 0
125 20250402 165500 122454865 712 712 712 712 0
126 20250402 165400 122454865 712 712 712 712 0
127 20250402 165300 122454865 712 712 712 712 0
128 20250402 165200 122454865 712 712 712 712 0
129 20250402 165100 122454865 712 712 712 712 0
130 20250402 165000 122454865 712 712 712 712 0
131 20250402 164900 122454865 712 712 712 712 0
132 20250402 164800 122454865 712 712 712 712 0
133 20250402 164700 122454865 712 712 712 712 0
134 20250402 164600 122454865 712 712 712 712 0
135 20250402 164500 122454865 712 712 712 712 0
136 20250402 164400 122454865 712 712 712 712 0
137 20250402 164300 122454865 712 712 712 712 0
138 20250402 164200 122454865 712 712 712 712 0
139 20250402 164100 122454865 712 712 712 712 0
140 20250402 164000 122454865 712 712 712 712 0
141 20250402 163900 122454865 712 712 712 712 0
142 20250402 163800 122454865 712 712 712 712 0
143 20250402 163700 122454865 712 712 712 712 0
144 20250402 163600 122454865 712 712 712 712 0
145 20250402 163500 122454865 712 712 712 712 0
146 20250402 163400 122454865 712 712 712 712 0
147 20250402 163300 122454865 712 712 712 712 0
148 20250402 163200 122454865 712 712 712 712 0
149 20250402 163100 122454865 712 712 712 712 0
150 20250402 163000 122454865 712 712 712 712 0
151 20250402 162900 122454865 712 712 712 712 0
152 20250402 162800 122454865 712 712 712 712 721
153 20250402 162700 122454865 712 712 712 712 0
154 20250402 162600 122454865 712 712 712 712 0
155 20250402 162500 122454865 712 712 712 712 0
156 20250402 162400 122454865 712 712 712 712 0
157 20250402 162300 122454865 712 712 712 712 0
158 20250402 162200 122454865 712 712 712 712 0
159 20250402 162100 122454865 712 712 712 712 0
160 20250402 162000 122454865 712 712 712 712 0
161 20250402 161900 122454865 712 712 712 712 0
162 20250402 161800 122454865 712 712 712 712 0
163 20250402 161700 122454865 712 712 712 712 0
164 20250402 161600 122454865 712 712 712 712 0
165 20250402 161500 122454865 712 712 712 712 0
166 20250402 161400 122454865 712 712 712 712 0
167 20250402 161300 122454865 712 712 712 712 0
168 20250402 161200 122454865 712 712 712 712 0
169 20250402 161100 122454865 712 712 712 712 0
170 20250402 161000 122454865 712 712 712 712 0
171 20250402 160900 122454865 712 712 712 712 0
172 20250402 160800 122454865 712 712 712 712 0
173 20250402 160700 122454865 712 712 712 712 0
174 20250402 160600 122454865 712 712 712 712 0
175 20250402 160500 122454865 712 712 712 712 0
176 20250402 160400 122454865 712 712 712 712 0
177 20250402 160300 122454865 712 712 712 712 0
178 20250402 160200 122454865 712 712 712 712 0
179 20250402 160100 122454865 712 712 712 712 0
180 20250402 160000 122454865 712 712 712 712 0
181 20250402 155900 122454865 712 712 712 712 0
182 20250402 155800 122454865 712 712 712 712 721
183 20250402 155700 122454865 712 712 712 712 0
184 20250402 155600 122454865 712 712 712 712 0
185 20250402 155500 122454865 712 712 712 712 0
186 20250402 155400 122454865 712 712 712 712 0
187 20250402 155300 122454865 712 712 712 712 0
188 20250402 155200 122454865 712 712 712 712 0
189 20250402 155100 122454865 712 712 712 712 0
190 20250402 155000 122454865 712 712 712 712 0
191 20250402 154900 122454865 712 712 712 712 0
192 20250402 154800 122454865 712 712 712 712 0
193 20250402 154700 122454865 712 712 712 712 0
194 20250402 154600 122454865 712 712 712 712 0
195 20250402 154500 122454865 712 712 712 712 0
196 20250402 154400 122454865 712 712 712 712 0
197 20250402 154300 122454865 712 712 712 712 0
198 20250402 154200 122454865 712 712 712 712 0
199 20250402 154100 122454865 712 712 712 712 0
200 20250402 154000 122454865 712 712 712 712 0
201 20250402 153900 122454865 712 712 712 712 0
202 20250402 153800 122454865 712 712 712 712 0
203 20250402 153700 122454865 712 712 712 712 0
204 20250402 153600 122454865 712 712 712 712 0
205 20250402 153500 122454865 712 712 712 712 0
206 20250402 153400 122454865 712 712 712 712 0
207 20250402 153300 122454865 712 712 712 712 0
208 20250402 153200 122454865 712 712 712 712 0
209 20250402 153100 122454865 712 712 712 712 0
210 20250402 153000 122454865 712 712 712 712 721
211 20250402 152900 121941513 707 707 707 707 0
212 20250402 152800 121941513 707 707 707 707 0
213 20250402 152700 121941513 707 707 707 707 0
214 20250402 152600 121941513 707 707 707 707 0
215 20250402 152500 121941513 707 707 707 707 0
216 20250402 152400 121941513 707 707 707 707 0
217 20250402 152300 121941513 707 707 707 707 0
218 20250402 152200 121941513 707 707 707 707 0
219 20250402 152100 121941513 707 707 707 707 0
220 20250402 152000 121941513 707 707 707 707 0
221 20250402 151900 121941513 707 707 707 707 0
222 20250402 151800 121941513 707 707 707 707 0
223 20250402 151700 121941513 707 708 708 707 294
224 20250402 151600 121733637 708 708 708 708 1
225 20250402 151500 121732929 707 707 707 707 0
226 20250402 151400 121732929 707 708 708 707 645
227 20250402 151300 121276514 708 708 708 708 1
228 20250402 151200 121275806 707 708 708 707 194
229 20250402 151100 121138598 709 709 709 709 33
230 20250402 151000 121115201 708 708 708 708 48
231 20250402 150900 121081217 708 708 708 708 2
232 20250402 150800 121079801 707 707 707 707 0
233 20250402 150700 121079801 707 708 708 707 1356
234 20250402 150600 120120573 708 708 708 708 3464
235 20250402 150500 117668061 708 707 708 707 229
236 20250402 150400 117506157 708 708 708 708 0
237 20250402 150300 117506157 708 708 708 708 101
238 20250402 150200 117434649 709 709 709 709 0
239 20250402 150100 117434649 709 709 709 709 0
240 20250402 150000 117434649 709 709 709 709 1017
241 20250402 145900 116713596 710 710 710 710 0
242 20250402 145800 116713596 710 710 710 710 0
243 20250402 145700 116713596 710 710 710 710 3
244 20250402 145600 116711466 712 712 712 712 0
245 20250402 145500 116711466 712 712 712 712 0
246 20250402 145400 116711466 712 712 712 712 0
247 20250402 145300 116711466 712 712 712 712 0
248 20250402 145200 116711466 712 712 712 712 0
249 20250402 145100 116711466 712 710 712 710 101
250 20250402 145000 116639647 710 710 710 710 0
251 20250402 144900 116639647 710 710 710 710 651
252 20250402 144800 116177437 710 710 710 710 10
253 20250402 144700 116170337 710 710 710 710 100
254 20250402 144600 116099337 709 709 709 709 0
255 20250402 144500 116099337 709 709 709 709 0
256 20250402 144400 116099337 709 709 709 709 0
257 20250402 144300 116099337 709 709 709 709 2485
258 20250402 144200 114337472 708 708 708 708 1598
259 20250402 144100 113206088 708 708 708 708 829
260 20250402 144000 112619156 708 708 708 708 673
261 20250402 143900 112142672 708 708 708 708 0
262 20250402 143800 112142672 708 708 708 708 0
263 20250402 143700 112142672 708 708 708 708 500
264 20250402 143600 111788672 708 708 708 708 0
265 20250402 143500 111788672 708 708 708 708 50
266 20250402 143400 111753272 708 708 708 708 156
267 20250402 143300 111642824 708 708 708 708 0
268 20250402 143200 111642824 708 708 708 708 0
269 20250402 143100 111642824 708 708 708 708 0
270 20250402 143000 111642824 708 708 708 708 0
271 20250402 142900 111642824 708 708 708 708 0
272 20250402 142800 111642824 708 708 708 708 0
273 20250402 142700 111642824 708 708 708 708 100
274 20250402 142600 111572024 708 708 708 708 178
275 20250402 142500 111446000 709 709 709 709 900
276 20250402 142400 110807900 708 708 708 708 1000
277 20250402 142300 110099900 709 709 709 709 100
278 20250402 142200 110029000 709 709 709 709 100
279 20250402 142100 109958100 709 709 709 709 207
280 20250402 142000 109811337 708 708 708 708 245
281 20250402 141900 109637877 708 708 708 708 0
282 20250402 141800 109637877 708 708 708 708 0
283 20250402 141700 109637877 708 708 708 708 0
284 20250402 141600 109637877 708 708 708 708 0
285 20250402 141500 109637877 708 708 708 708 0
286 20250402 141400 109637877 708 708 708 708 0
287 20250402 141300 109637877 708 708 708 708 0
288 20250402 141200 109637877 708 708 708 708 0
289 20250402 141100 109637877 708 708 708 708 102
290 20250402 141000 109565661 708 708 708 708 2358
291 20250402 140900 107896197 708 708 708 708 0
292 20250402 140800 107896197 708 708 708 708 68
293 20250402 140700 107848053 709 709 709 709 0
294 20250402 140600 107848053 709 709 709 709 141
295 20250402 140500 107748084 709 708 709 708 112
296 20250402 140400 107668785 708 708 708 708 100
297 20250402 140300 107597985 708 708 708 708 652
298 20250402 140200 107136369 708 708 708 708 211
299 20250402 140100 106986981 708 708 708 708 10
300 20250402 140000 106979901 708 708 708 708 0
301 20250402 135900 106979901 708 708 708 708 0
302 20250402 135800 106979901 708 708 708 708 10
303 20250402 135700 106972821 708 709 709 708 10741
304 20250402 135600 99358373 709 709 709 709 0
305 20250402 135500 99358373 709 709 709 709 737
306 20250402 135400 98835840 709 709 709 709 287
307 20250402 135300 98632357 709 709 709 709 0
308 20250402 135200 98632357 709 709 709 709 0
309 20250402 135100 98632357 709 709 709 709 0
310 20250402 135000 98632357 709 709 709 709 1
311 20250402 134900 98631648 709 709 709 709 0
312 20250402 134800 98631648 709 709 709 709 0
313 20250402 134700 98631648 709 709 709 709 0
314 20250402 134600 98631648 709 709 709 709 7388
315 20250402 134500 93393556 709 709 709 709 0
316 20250402 134400 93393556 709 709 709 709 122
317 20250402 134300 93307058 710 710 710 710 16
318 20250402 134200 93295698 710 710 710 710 0
319 20250402 134100 93295698 710 710 710 710 4
320 20250402 134000 93292858 710 710 710 710 367
321 20250402 133900 93032288 710 709 710 709 737
322 20250402 133800 92509020 710 710 710 710 2
323 20250402 133700 92507600 709 709 709 709 0
324 20250402 133600 92507600 709 709 709 709 0
325 20250402 133500 92507600 709 709 709 709 0
326 20250402 133400 92507600 709 709 709 709 0
327 20250402 133300 92507600 709 709 709 709 0
328 20250402 133200 92507600 709 709 709 709 0
329 20250402 133100 92507600 709 709 709 709 0
330 20250402 133000 92507600 709 709 709 709 0
331 20250402 132900 92507600 709 709 709 709 0
332 20250402 132800 92507600 709 711 711 709 3747
333 20250402 132700 89850375 710 710 710 710 0
334 20250402 132600 89850375 710 710 710 710 0
335 20250402 132500 89850375 710 710 710 710 0
336 20250402 132400 89850375 710 710 710 710 0
337 20250402 132300 89850375 710 710 710 710 341
338 20250402 132200 89608265 711 712 712 711 1991
339 20250402 132100 88190763 711 711 711 711 87
340 20250402 132000 88128906 711 711 711 711 0
341 20250402 131900 88128906 711 711 711 711 0
342 20250402 131800 88128906 711 711 711 711 0
343 20250402 131700 88128906 711 711 711 711 0
344 20250402 131600 88128906 711 710 711 710 1444
345 20250402 131500 87102340 710 711 711 710 520
346 20250402 131400 86733120 711 711 711 711 0
347 20250402 131300 86733120 711 711 711 711 590
348 20250402 131200 86313630 712 712 712 712 0
349 20250402 131100 86313630 712 712 712 712 0
350 20250402 131000 86313630 712 712 712 712 2000
351 20250402 130900 84889630 712 712 712 712 0
352 20250402 130800 84889630 712 712 712 712 500
353 20250402 130700 84533630 714 714 714 714 0
354 20250402 130600 84533630 714 714 714 714 0
355 20250402 130500 84533630 714 713 714 713 500
356 20250402 130400 84176725 713 712 713 712 700
357 20250402 130300 83677769 711 711 711 711 410
358 20250402 130200 83386259 710 710 710 710 0
359 20250402 130100 83386259 710 710 710 710 159
360 20250402 130000 83273369 710 710 710 710 0
361 20250402 125900 83273369 710 710 710 710 0
362 20250402 125800 83273369 710 710 710 710 300
363 20250402 125700 83060369 710 710 710 710 0
364 20250402 125600 83060369 710 710 710 710 398
365 20250402 125500 82777789 711 711 711 711 862
366 20250402 125400 82164907 710 710 710 710 0
367 20250402 125300 82164907 710 710 710 710 0
368 20250402 125200 82164907 710 710 710 710 0
369 20250402 125100 82164907 710 710 710 710 0
370 20250402 125000 82164907 710 710 710 710 0
371 20250402 124900 82164907 710 710 710 710 0
372 20250402 124800 82164907 710 711 711 710 510
373 20250402 124700 81802797 711 711 711 711 0
374 20250402 124600 81802797 711 711 711 711 21
375 20250402 124500 81787866 711 712 712 711 24
376 20250402 124400 81770779 712 712 712 712 0
377 20250402 124300 81770779 712 712 712 712 2
378 20250402 124200 81769355 712 712 712 712 0
379 20250402 124100 81769355 712 712 712 712 4
380 20250402 124000 81766507 712 712 712 712 0
381 20250402 123900 81766507 712 711 712 711 159
382 20250402 123800 81653433 710 710 710 710 0
383 20250402 123700 81653433 710 710 710 710 0
384 20250402 123600 81653433 710 710 710 710 36
385 20250402 123500 81627873 710 710 710 710 485
386 20250402 123400 81283523 709 709 709 709 0
387 20250402 123300 81283523 709 709 709 709 0
388 20250402 123200 81283523 709 709 709 709 0
389 20250402 123100 81283523 709 711 711 709 3000
390 20250402 123000 79153191 711 711 711 711 0
391 20250402 122900 79153191 711 711 711 711 144
392 20250402 122800 79050807 711 711 711 711 0
393 20250402 122700 79050807 711 711 711 711 5
394 20250402 122600 79047252 713 713 713 713 0
395 20250402 122500 79047252 713 713 713 713 0
396 20250402 122400 79047252 713 713 713 713 0
397 20250402 122300 79047252 713 713 713 713 0
398 20250402 122200 79047252 713 713 713 713 0
399 20250402 122100 79047252 713 713 713 713 0
400 20250402 122000 79047252 713 713 713 713 0
401 20250402 121900 79047252 713 713 713 713 0
402 20250402 121800 79047252 713 713 713 713 0
403 20250402 121700 79047252 713 713 713 713 0
404 20250402 121600 79047252 713 713 713 713 0
405 20250402 121500 79047252 713 713 713 713 0
406 20250402 121400 79047252 713 713 713 713 0
407 20250402 121300 79047252 713 713 713 713 0
408 20250402 121200 79047252 713 713 713 713 0
409 20250402 121100 79047252 713 713 713 713 0
410 20250402 121000 79047252 713 713 713 713 0
411 20250402 120900 79047252 713 713 713 713 0
412 20250402 120800 79047252 713 713 713 713 0
413 20250402 120700 79047252 713 713 713 713 0
414 20250402 120600 79047252 713 713 713 713 0
415 20250402 120500 79047252 713 713 713 713 0
416 20250402 120400 79047252 713 712 713 710 844
417 20250402 120300 78446346 712 712 712 712 1531
418 20250402 120200 77356274 712 712 712 712 3
419 20250402 120100 77354138 710 710 710 710 0
420 20250402 120000 77354138 710 710 710 710 0
421 20250402 115900 77354138 710 710 710 710 0
422 20250402 115800 77354138 710 710 710 710 0
423 20250402 115700 77354138 710 712 712 710 2901
424 20250402 115600 75293417 714 714 714 714 0
425 20250402 115500 75293417 714 714 714 714 0
426 20250402 115400 75293417 714 714 714 714 0
427 20250402 115300 75293417 714 714 714 714 0
428 20250402 115200 75293417 714 714 714 714 0
429 20250402 115100 75293417 714 712 714 712 1010
430 20250402 115000 74574277 715 715 715 715 0
431 20250402 114900 74574277 715 715 715 715 0
432 20250402 114800 74574277 715 714 715 714 520
433 20250402 114700 74202990 710 710 710 710 200
434 20250402 114600 74060990 714 714 714 714 0
435 20250402 114500 74060990 714 714 714 714 0
436 20250402 114400 74060990 714 714 714 714 0
437 20250402 114300 74060990 714 713 714 713 987
438 20250402 114200 73356507 712 711 712 711 308
439 20250402 114100 73137387 710 710 710 710 0
440 20250402 114000 73137387 710 710 710 710 0
441 20250402 113900 73137387 710 710 710 709 1954
442 20250402 113800 71750145 709 709 709 709 154
443 20250402 113700 71640959 709 710 710 709 5
444 20250402 113600 71637412 710 710 710 710 3
445 20250402 113500 71635282 710 710 710 710 0
446 20250402 113400 71635282 710 710 710 710 1
447 20250402 113300 71634572 710 710 710 710 1
448 20250402 113200 71633862 709 710 710 709 1249
449 20250402 113100 70748319 710 710 710 710 3
450 20250402 113000 70746189 710 710 710 710 127
451 20250402 112900 70656019 714 714 714 714 0
452 20250402 112800 70656019 714 713 714 713 10
453 20250402 112700 70648884 714 714 714 714 0
454 20250402 112600 70648884 714 714 714 714 0
455 20250402 112500 70648884 714 714 714 714 0
456 20250402 112400 70648884 714 714 714 714 0
457 20250402 112300 70648884 714 714 714 714 0
458 20250402 112200 70648884 714 714 714 714 0
459 20250402 112100 70648884 714 714 714 714 0
460 20250402 112000 70648884 714 714 714 714 0
461 20250402 111900 70648884 714 714 714 714 1
462 20250402 111800 70648170 710 711 711 710 2236
463 20250402 111700 69058581 715 715 715 715 0
464 20250402 111600 69058581 715 712 715 712 23
465 20250402 111500 69042151 715 715 715 715 0
466 20250402 111400 69042151 715 715 715 715 270
467 20250402 111300 68849101 715 715 715 715 0
468 20250402 111200 68849101 715 715 715 715 1399
469 20250402 111100 67848816 715 715 715 715 1
470 20250402 111000 67848101 712 714 714 712 1300
471 20250402 110900 66921550 716 716 716 716 5
472 20250402 110800 66917970 716 716 716 716 1
473 20250402 110700 66917254 716 713 716 713 53
474 20250402 110600 66879462 716 714 716 714 51
475 20250402 110500 66843001 713 713 713 713 0
476 20250402 110400 66843001 713 713 713 713 4
477 20250402 110300 66840149 717 717 717 717 0
478 20250402 110200 66840149 717 717 717 717 1
479 20250402 110100 66839432 718 713 718 713 248
480 20250402 110000 66662416 713 713 713 713 14
481 20250402 105900 66652434 713 713 713 713 10
482 20250402 105800 66645304 713 713 713 713 41
483 20250402 105700 66616071 713 713 713 713 100
484 20250402 105600 66544771 712 712 712 712 0
485 20250402 105500 66544771 712 711 712 711 2078
486 20250402 105400 65067282 711 711 711 711 3068
487 20250402 105300 62885934 711 711 711 711 0
488 20250402 105200 62885934 711 710 711 710 900
489 20250402 105100 62246144 709 711 711 709 2746
490 20250402 105000 60297966 711 711 711 711 238
491 20250402 104900 60128748 711 711 711 711 0
492 20250402 104800 60128748 711 711 711 711 163
493 20250402 104700 60012855 711 711 711 711 0
494 20250402 104600 60012855 711 711 711 711 0
495 20250402 104500 60012855 711 711 711 711 0
496 20250402 104400 60012855 711 711 711 711 6001
497 20250402 104300 55746144 710 710 710 710 377
498 20250402 104200 55478474 710 710 710 710 2000
499 20250402 104100 54058474 710 710 710 710 0
500 20250402 104000 54058474 710 709 710 709 552
501 20250402 103900 53666906 709 708 709 708 286
502 20250402 103800 53464218 708 708 708 708 13
503 20250402 103700 53455014 708 708 708 708 786
504 20250402 103600 52898526 708 708 708 708 0
505 20250402 103500 52898526 708 710 710 707 3925
506 20250402 103400 50117222 710 710 710 710 78
507 20250402 103300 50061842 711 711 711 711 0
508 20250402 103200 50061842 711 711 711 711 800
509 20250402 103100 49493042 711 711 711 711 0
510 20250402 103000 49493042 711 711 711 711 0
511 20250402 102900 49493042 711 711 711 711 0
512 20250402 102800 49493042 711 711 711 711 200
513 20250402 102700 49350842 711 711 711 711 1
514 20250402 102600 49350131 710 710 710 710 0
515 20250402 102500 49350131 710 710 710 710 889
516 20250402 102400 48718941 711 710 711 710 30
517 20250402 102300 48697631 710 710 710 710 0
518 20250402 102200 48697631 710 710 710 710 560
519 20250402 102100 48300031 709 709 709 709 8
520 20250402 102000 48294359 710 710 710 710 0
521 20250402 101900 48294359 710 710 710 710 0
522 20250402 101800 48294359 710 710 710 710 8
523 20250402 101700 48288679 709 710 710 709 614
524 20250402 101600 47852749 710 710 710 710 94
525 20250402 101500 47786009 710 710 710 710 202
526 20250402 101400 47642589 710 710 710 710 218
527 20250402 101300 47487809 711 711 711 711 1125
528 20250402 101200 46687934 711 711 711 711 32
529 20250402 101100 46665182 711 711 711 711 48
530 20250402 101000 46631054 711 711 711 711 222
531 20250402 100900 46473212 710 711 711 710 101
532 20250402 100800 46401501 710 710 710 710 39
533 20250402 100700 46373811 710 710 710 710 164
534 20250402 100600 46257371 710 710 710 710 30
535 20250402 100500 46236071 710 710 710 710 55
536 20250402 100400 46197021 709 710 710 709 2255
537 20250402 100300 44596225 711 711 711 711 0
538 20250402 100200 44596225 711 711 711 711 185
539 20250402 100100 44464690 710 710 710 710 2510
540 20250402 100000 42682590 711 710 711 710 130
541 20250402 095900 42590260 711 712 712 711 355
542 20250402 095800 42337755 712 712 712 712 0
543 20250402 095700 42337755 712 712 712 712 50
544 20250402 095600 42302155 712 712 712 712 0
545 20250402 095500 42302155 712 712 712 712 110
546 20250402 095400 42223835 711 711 711 711 0
547 20250402 095300 42223835 711 712 712 711 6586
548 20250402 095200 37539042 713 713 713 712 1698
549 20250402 095100 36328369 713 712 713 712 43
550 20250402 095000 36297734 712 712 712 712 2003
551 20250402 094900 34871598 712 712 712 710 6695
552 20250402 094800 30115012 718 718 718 718 10
553 20250402 094700 30107832 719 712 719 712 320
554 20250402 094600 29879532 712 713 713 712 327
555 20250402 094500 29646508 714 714 714 714 101
556 20250402 094400 29574394 714 714 714 714 427
557 20250402 094300 29269516 712 712 712 712 0
558 20250402 094200 29269516 712 712 712 712 120
559 20250402 094100 29184076 711 711 711 711 0
560 20250402 094000 29184076 711 713 715 711 325
561 20250402 093900 28952678 713 713 713 713 0
562 20250402 093800 28952678 713 713 713 713 60
563 20250402 093700 28909898 713 713 713 713 0
564 20250402 093600 28909898 713 713 713 713 0
565 20250402 093500 28909898 713 712 713 712 221
566 20250402 093400 28752338 713 713 713 713 105
567 20250402 093300 28677473 713 711 713 711 15100
568 20250402 093200 17941259 712 712 712 712 1144
569 20250402 093100 17126731 713 715 715 713 3575
570 20250402 093000 14576540 720 714 720 714 109
571 20250402 092900 14498708 713 713 713 713 0
572 20250402 092800 14498708 713 713 713 713 0
573 20250402 092700 14498708 713 713 713 713 0
574 20250402 092600 14498708 713 713 713 713 0
575 20250402 092500 14498708 713 713 713 713 0
576 20250402 092400 14498708 713 714 714 713 3612
577 20250402 092300 11920352 714 714 714 714 1220
578 20250402 092200 11049272 720 720 720 720 50
579 20250402 092100 11013272 720 720 720 720 50
580 20250402 092000 10977272 715 720 720 715 3510
581 20250402 091900 8465775 720 720 720 720 0
582 20250402 091800 8465775 720 720 720 720 0
583 20250402 091700 8465775 720 723 723 717 4617
584 20250402 091600 5155344 717 718 718 717 346
585 20250402 091500 4907212 718 718 718 718 0
586 20250402 091400 4907212 718 718 718 718 451
587 20250402 091300 4583394 717 718 718 717 698
588 20250402 091200 4082739 718 725 725 718 3780
589 20250402 091100 1354671 725 725 725 725 4
590 20250402 091000 1351771 725 725 725 725 140
591 20250402 090900 1250271 724 725 730 724 20
592 20250402 090800 1235697 725 730 730 725 72
593 20250402 090700 1183492 725 725 725 725 9
594 20250402 090600 1176967 730 730 730 730 127
595 20250402 090500 1084257 730 730 730 730 30
596 20250402 090400 1062357 730 730 730 730 70
597 20250402 090300 1011257 730 730 730 730 0
598 20250402 090200 1011257 730 728 730 728 1000
599 20250402 090100 281317 730 730 730 730 0
600 20250402 090000 281317 730 723 730 723 389

8
033170/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
20250402,160348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-18,5,-2.47,122458425,172181,95.40,723,730,707,949,511,730,711.22,2.15,0,-77899,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,610,-1.20,0.88,12,0.20,-594.00,807.00,2115,20240321,-66.34,657,20241209,8.37,1038,-31.41,20250218,707,0.71,20250402,2035,-65.01,20240404,657,8.37,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,14488,N,00,N
20250402,150348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,-22,5,-3.01,117435357,165088,91.47,723,730,707,949,511,730,711.35,2.15,0,-75616,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,607,-1.19,0.88,12,0.19,-594.00,807.00,2115,20240321,-66.52,657,20241209,7.76,1038,-31.79,20250218,707,0.14,20250402,2035,-65.21,20240404,657,7.76,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,0,N,00,N
20250402,140349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,-22,5,-3.01,107468421,151020,83.68,723,730,707,949,511,730,711.62,2.15,0,-67817,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,607,-1.19,0.88,12,0.18,-594.00,807.00,2115,20240321,-66.52,657,20241209,7.76,1038,-31.79,20250218,707,0.14,20250402,2035,-65.21,20240404,657,7.76,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,0,N,00,N
20250402,130350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,-19,5,-2.60,83677769,117498,65.10,723,730,707,949,511,730,712.16,2.15,0,-37574,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,610,-1.20,0.88,12,0.14,-594.00,807.00,2115,20240321,-66.38,657,20241209,8.22,1038,-31.50,20250218,707,0.57,20250402,2035,-65.06,20240404,657,8.22,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,0,N,00,N
20250402,120349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-18,5,-2.47,78446346,110135,61.02,723,730,707,949,511,730,712.27,2.15,0,-36056,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,610,-1.20,0.88,12,0.13,-594.00,807.00,2115,20240321,-66.34,657,20241209,8.37,1038,-31.41,20250218,707,0.71,20250402,2035,-65.01,20240404,657,8.37,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,0,N,00,N
20250402,110349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,-13,5,-1.78,66840149,93824,51.99,723,730,707,949,511,730,712.40,2.15,0,-22300,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,615,-1.21,0.89,12,0.11,-594.00,807.00,2115,20240321,-66.10,657,20241209,9.13,1038,-30.92,20250218,707,1.41,20250402,2035,-64.77,20240404,657,9.13,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,0,N,00,N
20250402,100348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,-19,5,-2.60,44596225,62504,34.63,723,730,710,949,511,730,713.49,2.15,0,-16420,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,610,-1.20,0.88,12,0.07,-594.00,807.00,2115,20240321,-66.38,657,20241209,8.22,1038,-31.50,20250218,707,0.57,20250331,2035,-65.06,20240404,657,8.22,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,0,N,00,N
20250402,090350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,0,3,0.00,1011257,1389,0.77,723,730,723,949,511,730,728.05,2.15,0,-1025,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,626,-1.23,0.90,12,0.00,-594.00,807.00,2115,20240321,-65.48,657,20241209,11.11,1038,-29.67,20250218,707,3.25,20250331,2035,-64.13,20240404,657,11.11,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,0,N,00,N
20250401,160350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,23,2,3.25,129874212,180382,82.09,707,734,707,919,495,707,720.00,2.07,0,52577,737,721,714,698,691,718,695,429,212,500,490,1,1,85728319,626,-1.23,0.90,12,0.21,-594.00,807.00,2150,20240320,-66.05,657,20241209,11.11,1038,-29.67,20250218,707,3.25,20250401,2060,-64.56,20240401,657,11.11,20241209,1.75,Y,033170,500,428 억,,1777160,N,N,11353,N,00,N
20250401,150351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,729,22,2,3.11,125166059,173927,79.15,707,734,707,919,495,707,719.65,2.07,0,51426,737,721,714,698,691,718,695,429,212,500,490,1,1,85728319,625,-1.23,0.90,12,0.20,-594.00,807.00,2150,20240320,-66.09,657,20241209,10.96,1038,-29.77,20250218,707,3.11,20250401,2060,-64.61,20240401,657,10.96,20241209,1.75,Y,033170,500,428 억,,1777160,N,N,11353,N,00,N
20250401,140350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,20,2,2.83,109744681,152746,69.51,707,734,707,919,495,707,718.48,2.07,0,50963,737,721,714,698,691,718,695,429,212,500,490,1,1,85728319,623,-1.22,0.90,12,0.18,-594.00,807.00,2150,20240320,-66.19,657,20241209,10.65,1038,-29.96,20250218,707,2.83,20250401,2060,-64.71,20240401,657,10.65,20241209,1.75,Y,033170,500,428 억,,1777160,N,N,11353,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 160348 57 100.00 KOSDAQ 전기·전자 N N N N N 712 -18 5 -2.47 122458425 172181 95.40 723 730 707 949 511 730 711.22 2.15 0 -77899 750 739 723 712 696 745 718 429 219 500 510 1 1 85728319 610 -1.20 0.88 12 0.20 -594.00 807.00 2115 20240321 -66.34 657 20241209 8.37 1038 -31.41 20250218 707 0.71 20250402 2035 -65.01 20240404 657 8.37 20241209 1.71 Y 033170 500 428 억 1846116 N N 14488 N 00 N
3 20250402 150348 57 100.00 KOSDAQ 전기·전자 N N N N N 708 -22 5 -3.01 117435357 165088 91.47 723 730 707 949 511 730 711.35 2.15 0 -75616 750 739 723 712 696 745 718 429 219 500 510 1 1 85728319 607 -1.19 0.88 12 0.19 -594.00 807.00 2115 20240321 -66.52 657 20241209 7.76 1038 -31.79 20250218 707 0.14 20250402 2035 -65.21 20240404 657 7.76 20241209 1.71 Y 033170 500 428 억 1846116 N N 0 N 00 N
4 20250402 140349 57 100.00 KOSDAQ 전기·전자 N N N N N 708 -22 5 -3.01 107468421 151020 83.68 723 730 707 949 511 730 711.62 2.15 0 -67817 750 739 723 712 696 745 718 429 219 500 510 1 1 85728319 607 -1.19 0.88 12 0.18 -594.00 807.00 2115 20240321 -66.52 657 20241209 7.76 1038 -31.79 20250218 707 0.14 20250402 2035 -65.21 20240404 657 7.76 20241209 1.71 Y 033170 500 428 억 1846116 N N 0 N 00 N
5 20250402 130350 57 100.00 KOSDAQ 전기·전자 N N N N N 711 -19 5 -2.60 83677769 117498 65.10 723 730 707 949 511 730 712.16 2.15 0 -37574 750 739 723 712 696 745 718 429 219 500 510 1 1 85728319 610 -1.20 0.88 12 0.14 -594.00 807.00 2115 20240321 -66.38 657 20241209 8.22 1038 -31.50 20250218 707 0.57 20250402 2035 -65.06 20240404 657 8.22 20241209 1.71 Y 033170 500 428 억 1846116 N N 0 N 00 N
6 20250402 120349 57 100.00 KOSDAQ 전기·전자 N N N N N 712 -18 5 -2.47 78446346 110135 61.02 723 730 707 949 511 730 712.27 2.15 0 -36056 750 739 723 712 696 745 718 429 219 500 510 1 1 85728319 610 -1.20 0.88 12 0.13 -594.00 807.00 2115 20240321 -66.34 657 20241209 8.37 1038 -31.41 20250218 707 0.71 20250402 2035 -65.01 20240404 657 8.37 20241209 1.71 Y 033170 500 428 억 1846116 N N 0 N 00 N
7 20250402 110349 57 100.00 KOSDAQ 전기·전자 N N N N N 717 -13 5 -1.78 66840149 93824 51.99 723 730 707 949 511 730 712.40 2.15 0 -22300 750 739 723 712 696 745 718 429 219 500 510 1 1 85728319 615 -1.21 0.89 12 0.11 -594.00 807.00 2115 20240321 -66.10 657 20241209 9.13 1038 -30.92 20250218 707 1.41 20250402 2035 -64.77 20240404 657 9.13 20241209 1.71 Y 033170 500 428 억 1846116 N N 0 N 00 N
8 20250402 100348 57 100.00 KOSDAQ 전기·전자 N N N N N 711 -19 5 -2.60 44596225 62504 34.63 723 730 710 949 511 730 713.49 2.15 0 -16420 750 739 723 712 696 745 718 429 219 500 510 1 1 85728319 610 -1.20 0.88 12 0.07 -594.00 807.00 2115 20240321 -66.38 657 20241209 8.22 1038 -31.50 20250218 707 0.57 20250331 2035 -65.06 20240404 657 8.22 20241209 1.71 Y 033170 500 428 억 1846116 N N 0 N 00 N
9 20250402 090350 57 100.00 KOSDAQ 전기·전자 N N N N N 730 0 3 0.00 1011257 1389 0.77 723 730 723 949 511 730 728.05 2.15 0 -1025 750 739 723 712 696 745 718 429 219 500 510 1 1 85728319 626 -1.23 0.90 12 0.00 -594.00 807.00 2115 20240321 -65.48 657 20241209 11.11 1038 -29.67 20250218 707 3.25 20250331 2035 -64.13 20240404 657 11.11 20241209 1.71 Y 033170 500 428 억 1846116 N N 0 N 00 N
10 20250401 160350 57 100.00 KOSDAQ 전기·전자 N N N N N 730 23 2 3.25 129874212 180382 82.09 707 734 707 919 495 707 720.00 2.07 0 52577 737 721 714 698 691 718 695 429 212 500 490 1 1 85728319 626 -1.23 0.90 12 0.21 -594.00 807.00 2150 20240320 -66.05 657 20241209 11.11 1038 -29.67 20250218 707 3.25 20250401 2060 -64.56 20240401 657 11.11 20241209 1.75 Y 033170 500 428 억 1777160 N N 11353 N 00 N
11 20250401 150351 57 100.00 KOSDAQ 전기·전자 N N N N N 729 22 2 3.11 125166059 173927 79.15 707 734 707 919 495 707 719.65 2.07 0 51426 737 721 714 698 691 718 695 429 212 500 490 1 1 85728319 625 -1.23 0.90 12 0.20 -594.00 807.00 2150 20240320 -66.09 657 20241209 10.96 1038 -29.77 20250218 707 3.11 20250401 2060 -64.61 20240401 657 10.96 20241209 1.75 Y 033170 500 428 억 1777160 N N 11353 N 00 N
12 20250401 140350 57 100.00 KOSDAQ 전기·전자 N N N N N 727 20 2 2.83 109744681 152746 69.51 707 734 707 919 495 707 718.48 2.07 0 50963 737 721 714 698 691 718 695 429 212 500 490 1 1 85728319 623 -1.22 0.90 12 0.18 -594.00 807.00 2150 20240320 -66.19 657 20241209 10.65 1038 -29.96 20250218 707 2.83 20250401 2060 -64.71 20240401 657 10.65 20241209 1.75 Y 033170 500 428 억 1777160 N N 11353 N 00 N

1
033170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,85728319,0,60609921533,0.00
20250328,0,85728319,0,63267499422,0.00
20250327,0,85728319,0,64896337483,0.00
20250326,0,85728319,0,65839348992,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 85728319 0 60609921533 0.00
3 20250328 0 85728319 0 63267499422 0.00
4 20250327 0 85728319 0 64896337483 0.00
5 20250326 0 85728319 0 65839348992 0.00