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

629
067390/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,192700,316369349,565,565,565,565,4101
20250402,192600,316369349,565,565,565,565,0
20250402,192500,316369349,565,565,565,565,0
20250402,192400,316369349,565,565,565,565,0
20250402,192300,316369349,565,565,565,565,0
20250402,192200,316369349,565,565,565,565,0
20250402,192100,316369349,565,565,565,565,0
20250402,192000,316369349,565,565,565,565,0
20250402,191900,316369349,565,565,565,565,0
20250402,191800,316369349,565,565,565,565,0
20250402,191700,316369349,565,565,565,565,0
20250402,191600,316369349,565,565,565,565,0
20250402,191500,316369349,565,565,565,565,0
20250402,191400,316369349,565,565,565,565,0
20250402,191300,316369349,565,565,565,565,0
20250402,191200,316369349,565,565,565,565,0
20250402,191100,316369349,565,565,565,565,0
20250402,191000,316369349,565,565,565,565,0
20250402,190900,316369349,565,565,565,565,0
20250402,190800,316369349,565,565,565,565,0
20250402,190700,316369349,565,565,565,565,0
20250402,190600,316369349,565,565,565,565,0
20250402,190500,316369349,565,565,565,565,0
20250402,190400,316369349,565,565,565,565,0
20250402,190300,316369349,565,565,565,565,0
20250402,190200,316369349,565,565,565,565,0
20250402,190100,316369349,565,565,565,565,0
20250402,190000,316369349,565,565,565,565,0
20250402,185900,316369349,565,565,565,565,0
20250402,185800,316369349,565,565,565,565,0
20250402,185700,316369349,565,565,565,565,4101
20250402,185600,316369349,565,565,565,565,0
20250402,185500,316369349,565,565,565,565,0
20250402,185400,316369349,565,565,565,565,0
20250402,185300,316369349,565,565,565,565,0
20250402,185200,316369349,565,565,565,565,0
20250402,185100,316369349,565,565,565,565,0
20250402,185000,316369349,565,565,565,565,0
20250402,184900,316369349,565,565,565,565,0
20250402,184800,316369349,565,565,565,565,0
20250402,184700,316369349,565,565,565,565,0
20250402,184600,316369349,565,565,565,565,0
20250402,184500,316369349,565,565,565,565,0
20250402,184400,316369349,565,565,565,565,0
20250402,184300,316369349,565,565,565,565,0
20250402,184200,316369349,565,565,565,565,0
20250402,184100,316369349,565,565,565,565,0
20250402,184000,316369349,565,565,565,565,0
20250402,183900,316369349,565,565,565,565,0
20250402,183800,316369349,565,565,565,565,0
20250402,183700,316369349,565,565,565,565,0
20250402,183600,316369349,565,565,565,565,0
20250402,183500,316369349,565,565,565,565,0
20250402,183400,316369349,565,565,565,565,0
20250402,183300,316369349,565,565,565,565,0
20250402,183200,316369349,565,565,565,565,0
20250402,183100,316369349,565,565,565,565,0
20250402,183000,316369349,565,565,565,565,0
20250402,182900,316369349,565,565,565,565,0
20250402,182800,316369349,565,565,565,565,0
20250402,182700,316369349,565,565,565,565,4101
20250402,182600,316369349,565,565,565,565,0
20250402,182500,316369349,565,565,565,565,0
20250402,182400,316369349,565,565,565,565,0
20250402,182300,316369349,565,565,565,565,0
20250402,182200,316369349,565,565,565,565,0
20250402,182100,316369349,565,565,565,565,0
20250402,182000,316369349,565,565,565,565,0
20250402,181900,316369349,565,565,565,565,0
20250402,181800,316369349,565,565,565,565,0
20250402,181700,316369349,565,565,565,565,0
20250402,181600,316369349,565,565,565,565,0
20250402,181500,316369349,565,565,565,565,0
20250402,181400,316369349,565,565,565,565,0
20250402,181300,316369349,565,565,565,565,0
20250402,181200,316369349,565,565,565,565,0
20250402,181100,316369349,565,565,565,565,0
20250402,181000,316369349,565,565,565,565,0
20250402,180900,316369349,565,565,565,565,0
20250402,180800,316369349,565,565,565,565,0
20250402,180700,316369349,565,565,565,565,0
20250402,180600,316369349,565,565,565,565,0
20250402,180500,316369349,565,565,565,565,0
20250402,180400,316369349,565,565,565,565,0
20250402,180300,316369349,565,565,565,565,0
20250402,180200,316369349,565,565,565,565,0
20250402,180100,316369349,565,565,565,565,0
20250402,180000,316369349,565,565,565,565,0
20250402,175900,316369349,565,565,565,565,0
20250402,175800,316369349,565,565,565,565,0
20250402,175700,316369349,565,565,565,565,4101
20250402,175600,316369349,565,565,565,565,0
20250402,175500,316369349,565,565,565,565,0
20250402,175400,316369349,565,565,565,565,0
20250402,175300,316369349,565,565,565,565,0
20250402,175200,316369349,565,565,565,565,0
20250402,175100,316369349,565,565,565,565,0
20250402,175000,316369349,565,565,565,565,0
20250402,174900,316369349,565,565,565,565,0
20250402,174800,316369349,565,565,565,565,0
20250402,174700,316369349,565,565,565,565,0
20250402,174600,316369349,565,565,565,565,0
20250402,174500,316369349,565,565,565,565,0
20250402,174400,316369349,565,565,565,565,0
20250402,174300,316369349,565,565,565,565,0
20250402,174200,316369349,565,565,565,565,0
20250402,174100,316369349,565,565,565,565,0
20250402,174000,316369349,565,565,565,565,0
20250402,173900,316369349,565,565,565,565,0
20250402,173800,316369349,565,565,565,565,0
20250402,173700,316369349,565,565,565,565,0
20250402,173600,316369349,565,565,565,565,0
20250402,173500,316369349,565,565,565,565,0
20250402,173400,316369349,565,565,565,565,0
20250402,173300,316369349,565,565,565,565,0
20250402,173200,316369349,565,565,565,565,0
20250402,173100,316369349,565,565,565,565,0
20250402,173000,316369349,565,565,565,565,0
20250402,172900,316369349,565,565,565,565,0
20250402,172800,316369349,565,565,565,565,0
20250402,172700,316369349,565,565,565,565,4101
20250402,172600,316369349,565,565,565,565,0
20250402,172500,316369349,565,565,565,565,0
20250402,172400,316369349,565,565,565,565,0
20250402,172300,316369349,565,565,565,565,0
20250402,172200,316369349,565,565,565,565,0
20250402,172100,316369349,565,565,565,565,0
20250402,172000,316369349,565,565,565,565,0
20250402,171900,316369349,565,565,565,565,0
20250402,171800,316369349,565,565,565,565,0
20250402,171700,316369349,565,565,565,565,0
20250402,171600,316369349,565,565,565,565,0
20250402,171500,316369349,565,565,565,565,0
20250402,171400,316369349,565,565,565,565,0
20250402,171300,316369349,565,565,565,565,0
20250402,171200,316369349,565,565,565,565,0
20250402,171100,316369349,565,565,565,565,0
20250402,171000,316369349,565,565,565,565,0
20250402,170900,316369349,565,565,565,565,0
20250402,170800,316369349,565,565,565,565,0
20250402,170700,316369349,565,565,565,565,0
20250402,170600,316369349,565,565,565,565,0
20250402,170500,316369349,565,565,565,565,0
20250402,170400,316369349,565,565,565,565,0
20250402,170300,316369349,565,565,565,565,0
20250402,170200,316369349,565,565,565,565,0
20250402,170100,316369349,565,565,565,565,0
20250402,170000,316369349,565,565,565,565,0
20250402,165900,316369349,565,565,565,565,0
20250402,165800,316369349,565,565,565,565,0
20250402,165700,316369349,565,565,565,565,4101
20250402,165600,316369349,565,565,565,565,0
20250402,165500,316369349,565,565,565,565,0
20250402,165400,316369349,565,565,565,565,0
20250402,165300,316369349,565,565,565,565,0
20250402,165200,316369349,565,565,565,565,0
20250402,165100,316369349,565,565,565,565,0
20250402,165000,316369349,565,565,565,565,0
20250402,164900,316369349,565,565,565,565,0
20250402,164800,316369349,565,565,565,565,0
20250402,164700,316369349,565,565,565,565,0
20250402,164600,316369349,565,565,565,565,0
20250402,164500,316369349,565,565,565,565,0
20250402,164400,316369349,565,565,565,565,0
20250402,164300,316369349,565,565,565,565,0
20250402,164200,316369349,565,565,565,565,0
20250402,164100,316369349,565,565,565,565,0
20250402,164000,316369349,565,565,565,565,0
20250402,163900,316369349,565,565,565,565,0
20250402,163800,316369349,565,565,565,565,0
20250402,163700,316369349,565,565,565,565,0
20250402,163600,316369349,565,565,565,565,0
20250402,163500,316369349,565,565,565,565,0
20250402,163400,316369349,565,565,565,565,0
20250402,163300,316369349,565,565,565,565,0
20250402,163200,316369349,565,565,565,565,0
20250402,163100,316369349,565,565,565,565,0
20250402,163000,316369349,565,565,565,565,0
20250402,162900,316369349,565,565,565,565,0
20250402,162800,316369349,565,565,565,565,0
20250402,162700,316369349,565,565,565,565,4101
20250402,162600,316369349,565,565,565,565,0
20250402,162500,316369349,565,565,565,565,0
20250402,162400,316369349,565,565,565,565,0
20250402,162300,316369349,565,565,565,565,0
20250402,162200,316369349,565,565,565,565,0
20250402,162100,316369349,565,565,565,565,0
20250402,162000,316369349,565,565,565,565,0
20250402,161900,316369349,565,565,565,565,0
20250402,161800,316369349,565,565,565,565,0
20250402,161700,316369349,565,565,565,565,0
20250402,161600,316369349,565,565,565,565,0
20250402,161500,316369349,565,565,565,565,0
20250402,161400,316369349,565,565,565,565,0
20250402,161300,316369349,565,565,565,565,0
20250402,161200,316369349,565,565,565,565,0
20250402,161100,316369349,565,565,565,565,0
20250402,161000,316369349,565,565,565,565,0
20250402,160900,316369349,565,565,565,565,0
20250402,160800,316369349,565,565,565,565,0
20250402,160700,316369349,565,565,565,565,0
20250402,160600,316369349,565,565,565,565,0
20250402,160500,316369349,565,565,565,565,0
20250402,160400,316369349,565,565,565,565,0
20250402,160300,316369349,565,565,565,565,0
20250402,160200,316369349,565,565,565,565,0
20250402,160100,316369349,565,565,565,565,0
20250402,160000,316369349,565,565,565,565,0
20250402,155900,316369349,565,565,565,565,0
20250402,155800,316369349,565,565,565,565,0
20250402,155700,316369349,565,565,565,565,4101
20250402,155600,316369349,565,565,565,565,0
20250402,155500,316369349,565,565,565,565,0
20250402,155400,316369349,565,565,565,565,0
20250402,155300,316369349,565,565,565,565,0
20250402,155200,316369349,565,565,565,565,0
20250402,155100,316369349,565,565,565,565,0
20250402,155000,316369349,565,565,565,565,0
20250402,154900,316369349,565,565,565,565,0
20250402,154800,316369349,565,565,565,565,0
20250402,154700,316369349,565,565,565,565,0
20250402,154600,316369349,565,565,565,565,0
20250402,154500,316369349,565,565,565,565,0
20250402,154400,316369349,565,565,565,565,0
20250402,154300,316369349,565,565,565,565,0
20250402,154200,316369349,565,565,565,565,0
20250402,154100,316369349,565,565,565,565,0
20250402,154000,316369349,565,565,565,565,0
20250402,153900,316369349,565,565,565,565,0
20250402,153800,316369349,565,565,565,565,0
20250402,153700,316369349,565,565,565,565,0
20250402,153600,316369349,565,565,565,565,0
20250402,153500,316369349,565,565,565,565,0
20250402,153400,316369349,565,565,565,565,0
20250402,153300,316369349,565,565,565,565,0
20250402,153200,316369349,565,565,565,565,0
20250402,153100,316369349,565,565,565,565,0
20250402,153000,316369349,565,565,565,565,4101
20250402,152900,314052284,565,565,565,565,0
20250402,152800,314052284,565,565,565,565,0
20250402,152700,314052284,565,565,565,565,0
20250402,152600,314052284,565,565,565,565,0
20250402,152500,314052284,565,565,565,565,0
20250402,152400,314052284,565,565,565,565,0
20250402,152300,314052284,565,565,565,565,0
20250402,152200,314052284,565,565,565,565,0
20250402,152100,314052284,565,565,565,565,0
20250402,152000,314052284,565,565,565,565,0
20250402,151900,314052284,565,565,565,565,1746
20250402,151800,313065794,565,565,565,565,350
20250402,151700,312868044,565,565,565,565,0
20250402,151600,312868044,565,565,565,565,2
20250402,151500,312866914,565,565,565,565,814
20250402,151400,312407004,566,566,566,566,0
20250402,151300,312407004,566,566,566,566,0
20250402,151200,312407004,566,566,566,565,104
20250402,151100,312348164,566,566,566,566,1504
20250402,151000,311496900,565,565,565,565,56
20250402,150900,311465260,566,565,566,565,1500
20250402,150800,310616760,566,566,566,566,950
20250402,150700,310079060,566,566,566,566,1093
20250402,150600,309460422,566,566,566,566,29
20250402,150500,309444008,565,565,565,565,0
20250402,150400,309444008,565,565,565,565,500
20250402,150300,309161508,566,566,566,566,1
20250402,150200,309160942,566,565,566,565,11
20250402,150100,309154726,565,565,565,565,0
20250402,150000,309154726,565,565,565,565,0
20250402,145900,309154726,565,565,565,565,0
20250402,145800,309154726,565,565,565,565,0
20250402,145700,309154726,565,565,565,565,303
20250402,145600,308983531,565,565,565,565,4697
20250402,145500,306329726,566,566,566,566,0
20250402,145400,306329726,566,566,566,566,0
20250402,145300,306329726,566,566,566,566,0
20250402,145200,306329726,566,566,566,566,1
20250402,145100,306329160,566,566,566,566,5466
20250402,145000,303235404,567,567,567,567,1
20250402,144900,303234837,567,567,567,567,0
20250402,144800,303234837,567,567,567,567,0
20250402,144700,303234837,567,567,567,567,5032
20250402,144600,300381693,567,567,567,567,50
20250402,144500,300353343,567,567,567,567,0
20250402,144400,300353343,567,567,567,567,40
20250402,144300,300330663,567,567,567,567,264
20250402,144200,300180975,566,567,567,566,2
20250402,144100,300179842,567,567,567,567,0
20250402,144000,300179842,567,567,567,567,0
20250402,143900,300179842,567,567,567,567,14
20250402,143800,300171904,567,567,567,567,0
20250402,143700,300171904,567,567,567,567,0
20250402,143600,300171904,567,566,567,566,2074
20250402,143500,298997935,566,566,566,566,0
20250402,143400,298997935,566,566,566,566,3
20250402,143300,298996237,566,566,566,566,0
20250402,143200,298996237,566,566,566,566,0
20250402,143100,298996237,566,566,566,566,0
20250402,143000,298996237,566,566,566,566,0
20250402,142900,298996237,566,566,566,566,0
20250402,142800,298996237,566,566,566,566,570
20250402,142700,298673617,565,569,569,565,6638
20250402,142600,294917752,569,569,569,569,0
20250402,142500,294917752,569,569,569,569,0
20250402,142400,294917752,569,569,569,569,0
20250402,142300,294917752,569,568,569,568,191
20250402,142200,294809174,569,569,569,569,0
20250402,142100,294809174,569,570,570,569,457
20250402,142000,294548786,570,570,570,570,102
20250402,141900,294490646,572,572,572,572,2976
20250402,141800,292788374,573,573,573,573,0
20250402,141700,292788374,573,572,573,572,5160
20250402,141600,289835254,572,572,572,572,0
20250402,141500,289835254,572,573,574,572,752
20250402,141400,289405076,573,572,573,572,6068
20250402,141300,285934112,577,570,577,570,71405
20250402,141200,244986771,570,567,570,567,83534
20250402,141100,197384772,568,568,568,568,0
20250402,141000,197384772,568,567,568,567,650
20250402,140900,197015573,565,566,566,565,1139
20250402,140800,196371938,566,566,566,566,2412
20250402,140700,195006746,565,565,565,565,1
20250402,140600,195006181,566,566,566,566,100
20250402,140500,194949581,566,566,566,566,0
20250402,140400,194949581,566,566,566,566,101
20250402,140300,194892415,565,565,565,565,1
20250402,140200,194891850,569,564,569,564,13351
20250402,140100,187310119,564,564,564,564,77
20250402,140000,187266691,563,563,563,563,0
20250402,135900,187266691,563,563,563,563,0
20250402,135800,187266691,563,563,563,563,0
20250402,135700,187266691,563,563,563,563,0
20250402,135600,187266691,563,563,563,563,0
20250402,135500,187266691,563,563,563,563,0
20250402,135400,187266691,563,563,563,563,2678
20250402,135300,185758977,562,562,562,562,1287
20250402,135200,185035683,562,562,562,562,2091
20250402,135100,183860541,562,562,562,562,0
20250402,135000,183860541,562,562,562,562,0
20250402,134900,183860541,562,562,562,562,71
20250402,134800,183820639,562,562,562,562,0
20250402,134700,183820639,562,562,562,562,1
20250402,134600,183820077,561,561,561,561,3768
20250402,134500,181706229,561,561,561,561,605
20250402,134400,181366824,560,560,560,560,0
20250402,134300,181366824,560,560,560,560,0
20250402,134200,181366824,560,560,560,560,0
20250402,134100,181366824,560,560,560,560,0
20250402,134000,181366824,560,560,560,560,0
20250402,133900,181366824,560,561,561,560,2506
20250402,133800,179961464,561,561,561,561,0
20250402,133700,179961464,561,561,561,561,0
20250402,133600,179961464,561,561,561,561,0
20250402,133500,179961464,561,561,561,561,500
20250402,133400,179680964,561,561,561,561,0
20250402,133300,179680964,561,561,561,561,200
20250402,133200,179568764,561,561,561,561,0
20250402,133100,179568764,561,561,561,561,0
20250402,133000,179568764,561,561,561,561,6
20250402,132900,179565398,561,561,561,561,5
20250402,132800,179562593,560,560,560,560,122
20250402,132700,179494273,560,560,560,560,650
20250402,132600,179130273,561,561,561,561,300
20250402,132500,178961973,560,560,560,560,166
20250402,132400,178869013,561,561,561,561,0
20250402,132300,178869013,561,561,561,561,2636
20250402,132200,177390217,562,562,562,562,49
20250402,132100,177362679,562,562,562,562,0
20250402,132000,177362679,562,562,562,562,0
20250402,131900,177362679,562,562,562,562,1
20250402,131800,177362117,563,563,563,563,0
20250402,131700,177362117,563,563,563,563,0
20250402,131600,177362117,563,562,563,562,7776
20250402,131500,172988659,562,562,562,562,0
20250402,131400,172988659,562,562,562,562,0
20250402,131300,172988659,562,562,562,562,0
20250402,131200,172988659,562,562,562,562,185
20250402,131100,172884689,562,562,562,562,152
20250402,131000,172799265,563,563,563,563,17
20250402,130900,172789694,563,563,563,563,10
20250402,130800,172784064,563,563,563,563,0
20250402,130700,172784064,563,563,563,563,5
20250402,130600,172781249,563,563,563,563,5
20250402,130500,172778434,563,563,563,563,0
20250402,130400,172778434,563,563,563,563,0
20250402,130300,172778434,563,563,563,563,0
20250402,130200,172778434,563,562,563,562,1569
20250402,130100,171896574,564,564,564,564,1
20250402,130000,171896010,563,564,564,563,1386
20250402,125900,171115528,564,564,564,564,30
20250402,125800,171098608,564,564,564,564,0
20250402,125700,171098608,564,564,564,564,0
20250402,125600,171098608,564,564,564,564,0
20250402,125500,171098608,564,564,564,564,0
20250402,125400,171098608,564,564,564,564,30
20250402,125300,171081688,564,564,564,564,177
20250402,125200,170981860,564,564,564,564,54
20250402,125100,170951404,564,564,564,564,65
20250402,125000,170914744,564,564,564,564,0
20250402,124900,170914744,564,566,566,564,20188
20250402,124800,159509319,566,566,566,566,0
20250402,124700,159509319,566,566,566,566,1
20250402,124600,159508753,565,565,565,565,3592
20250402,124500,157479273,566,566,566,566,0
20250402,124400,157479273,566,566,566,566,0
20250402,124300,157479273,566,566,566,566,0
20250402,124200,157479273,566,566,566,566,0
20250402,124100,157479273,566,566,566,566,0
20250402,124000,157479273,566,566,566,566,0
20250402,123900,157479273,566,566,566,566,150
20250402,123800,157394373,566,566,566,566,0
20250402,123700,157394373,566,566,566,566,0
20250402,123600,157394373,566,566,566,566,36
20250402,123500,157373997,566,566,566,566,1
20250402,123400,157373431,566,566,566,566,100
20250402,123300,157316831,566,565,566,565,121
20250402,123200,157248465,565,565,565,565,156
20250402,123100,157160325,565,565,565,565,2642
20250402,123000,155667595,566,566,566,566,0
20250402,122900,155667595,566,565,566,565,200
20250402,122800,155554594,566,566,566,566,0
20250402,122700,155554594,566,566,566,566,0
20250402,122600,155554594,566,566,566,566,247
20250402,122500,155414792,566,566,566,566,0
20250402,122400,155414792,566,566,566,566,20
20250402,122300,155403472,566,566,566,566,1
20250402,122200,155402906,566,566,566,566,100
20250402,122100,155346306,565,565,565,565,0
20250402,122000,155346306,565,565,565,565,0
20250402,121900,155346306,565,566,566,565,3693
20250402,121800,153259677,567,566,567,566,4
20250402,121700,153257412,566,566,566,566,0
20250402,121600,153257412,566,567,567,566,444
20250402,121500,153006008,566,566,566,566,0
20250402,121400,153006008,566,566,566,566,19
20250402,121300,152995254,567,567,567,567,10
20250402,121200,152989584,567,567,567,567,0
20250402,121100,152989584,567,567,567,567,0
20250402,121000,152989584,567,567,567,567,0
20250402,120900,152989584,567,567,567,567,8
20250402,120800,152985048,567,565,567,565,8015
20250402,120700,148456571,565,565,565,565,0
20250402,120600,148456571,565,565,565,565,0
20250402,120500,148456571,565,565,565,565,0
20250402,120400,148456571,565,565,565,565,0
20250402,120300,148456571,565,565,565,565,0
20250402,120200,148456571,565,565,565,565,0
20250402,120100,148456571,565,565,565,565,2
20250402,120000,148455441,565,565,565,565,0
20250402,115900,148455441,565,565,565,565,1
20250402,115800,148454876,565,565,565,565,0
20250402,115700,148454876,565,565,565,565,0
20250402,115600,148454876,565,565,565,565,0
20250402,115500,148454876,565,565,565,565,0
20250402,115400,148454876,565,565,565,565,1
20250402,115300,148454311,564,564,564,564,48
20250402,115200,148427239,565,565,565,565,0
20250402,115100,148427239,565,565,565,565,0
20250402,115000,148427239,565,565,565,565,400
20250402,114900,148201239,565,565,565,565,0
20250402,114800,148201239,565,565,565,565,0
20250402,114700,148201239,565,565,565,565,0
20250402,114600,148201239,565,565,565,565,0
20250402,114500,148201239,565,565,565,565,1
20250402,114400,148200674,565,565,565,565,0
20250402,114300,148200674,565,565,565,565,0
20250402,114200,148200674,565,565,565,565,2
20250402,114100,148199544,565,565,565,565,0
20250402,114000,148199544,565,565,565,565,0
20250402,113900,148199544,565,565,565,565,0
20250402,113800,148199544,565,565,565,565,0
20250402,113700,148199544,565,565,565,565,20
20250402,113600,148188244,565,565,565,565,8
20250402,113500,148183724,565,565,565,565,0
20250402,113400,148183724,565,565,565,565,0
20250402,113300,148183724,565,565,565,565,10
20250402,113200,148178074,565,565,565,565,10
20250402,113100,148172424,565,565,565,565,0
20250402,113000,148172424,565,565,565,565,448
20250402,112900,147919304,565,565,565,564,488
20250402,112800,147643873,564,564,564,564,2100
20250402,112700,146459473,564,564,564,564,872
20250402,112600,145967665,565,565,565,565,1047
20250402,112500,145376110,565,565,565,565,160
20250402,112400,145285710,566,566,566,566,2
20250402,112300,145284578,566,566,566,566,0
20250402,112200,145284578,566,566,566,566,13
20250402,112100,145277220,568,568,568,568,0
20250402,112000,145277220,568,568,568,568,0
20250402,111900,145277220,568,568,568,568,1
20250402,111800,145276652,566,566,566,566,40
20250402,111700,145254012,566,566,566,566,0
20250402,111600,145254012,566,566,566,566,0
20250402,111500,145254012,566,566,566,566,0
20250402,111400,145254012,566,566,566,566,500
20250402,111300,144971012,567,567,567,567,0
20250402,111200,144971012,567,567,567,567,8
20250402,111100,144966476,567,567,567,567,0
20250402,111000,144966476,567,567,567,567,0
20250402,110900,144966476,567,567,567,567,0
20250402,110800,144966476,567,567,567,567,0
20250402,110700,144966476,567,567,567,567,0
20250402,110600,144966476,567,567,567,567,3
20250402,110500,144964775,568,568,568,568,33
20250402,110400,144946031,565,565,565,565,0
20250402,110300,144946031,565,565,565,565,0
20250402,110200,144946031,565,565,565,565,0
20250402,110100,144946031,565,565,565,565,2000
20250402,110000,143816031,565,565,565,565,350
20250402,105900,143618281,565,565,565,565,0
20250402,105800,143618281,565,565,565,565,0
20250402,105700,143618281,565,565,565,565,1343
20250402,105600,142859486,565,567,567,565,18
20250402,105500,142849313,567,567,567,567,0
20250402,105400,142849313,567,567,567,567,0
20250402,105300,142849313,567,567,567,567,1000
20250402,105200,142282313,567,567,567,567,1001
20250402,105100,141714746,567,567,567,567,2008
20250402,105000,140576210,567,567,567,567,0
20250402,104900,140576210,567,567,567,567,100
20250402,104800,140519510,564,567,567,564,101
20250402,104700,140462246,567,564,567,561,5101
20250402,104600,137591064,564,569,569,564,13496
20250402,104500,129943250,568,569,569,568,4001
20250402,104400,127670681,568,568,568,568,0
20250402,104300,127670681,568,569,569,568,12185
20250402,104200,120743074,570,570,570,570,0
20250402,104100,120743074,570,570,570,570,10
20250402,104000,120737374,570,570,570,570,0
20250402,103900,120737374,570,570,570,570,16
20250402,103800,120728254,570,570,570,570,1755
20250402,103700,119727904,569,570,570,569,1053
20250402,103600,119128694,570,570,570,570,0
20250402,103500,119128694,570,570,570,570,289
20250402,103400,118963964,570,570,570,570,0
20250402,103300,118963964,570,570,570,570,17
20250402,103200,118954274,570,570,570,570,5
20250402,103100,118951424,569,569,569,569,0
20250402,103000,118951424,569,569,569,569,9
20250402,102900,118946303,570,570,570,569,301
20250402,102800,118774988,569,569,569,569,1010
20250402,102700,118200298,568,570,570,568,901
20250402,102600,117688528,569,569,569,569,0
20250402,102500,117688528,569,569,569,569,0
20250402,102400,117688528,569,570,570,569,11001
20250402,102300,111427959,570,570,570,570,1000
20250402,102200,110857959,570,570,570,570,170
20250402,102100,110761059,571,571,571,571,0
20250402,102000,110761059,571,571,571,571,790
20250402,101900,110309969,571,570,571,570,10032
20250402,101800,104586396,570,570,570,570,0
20250402,101700,104586396,570,570,570,570,2
20250402,101600,104585256,569,569,569,569,3
20250402,101500,104583549,568,568,568,568,22314
20250402,101400,91909197,568,568,568,568,1000
20250402,101300,91341197,568,568,568,568,173
20250402,101200,91242933,568,568,568,568,1001
20250402,101100,90674365,568,568,568,568,24
20250402,101000,90660733,568,567,568,567,22
20250402,100900,90648249,567,568,568,567,111
20250402,100800,90585311,567,567,568,567,71
20250402,100700,90545050,568,568,568,568,0
20250402,100600,90545050,568,570,573,568,35081
20250402,100500,70543185,568,570,570,568,2199
20250402,100400,69290153,570,570,570,570,11
20250402,100300,69283883,570,569,570,569,37
20250402,100200,69262810,569,569,569,569,0
20250402,100100,69262810,569,568,569,568,48
20250402,100000,69235534,569,569,569,569,0
20250402,095900,69235534,569,569,569,569,0
20250402,095800,69235534,569,569,569,569,0
20250402,095700,69235534,569,569,569,569,0
20250402,095600,69235534,569,569,569,569,0
20250402,095500,69235534,569,569,569,569,56
20250402,095400,69203670,569,569,569,569,2556
20250402,095300,67749306,569,569,569,569,2707
20250402,095200,66209023,569,569,569,569,1
20250402,095100,66208454,567,567,567,567,0
20250402,095000,66208454,567,567,567,567,0
20250402,094900,66208454,567,568,568,567,499
20250402,094800,65925028,569,569,569,567,7890
20250402,094700,61444014,570,569,570,569,1001
20250402,094600,60873445,569,569,570,569,3055
20250402,094500,59135047,568,567,568,567,4794
20250402,094400,56416508,567,566,567,566,5819
20250402,094300,53120308,566,565,566,565,605
20250402,094200,52778378,564,564,564,564,0
20250402,094100,52778378,564,564,564,564,947
20250402,094000,52244270,564,564,564,564,0
20250402,093900,52244270,564,564,564,564,1
20250402,093800,52243706,563,564,564,563,2
20250402,093700,52242579,563,562,563,562,1734
20250402,093600,51266338,563,562,563,560,301
20250402,093500,51097681,562,562,562,562,10
20250402,093400,51092061,562,562,562,562,54
20250402,093300,51061713,562,562,562,562,3
20250402,093200,51060027,562,562,562,562,0
20250402,093100,51060027,562,562,562,562,0
20250402,093000,51060027,562,562,562,562,18
20250402,092900,51049911,561,561,561,561,958
20250402,092800,50512473,561,561,561,560,486
20250402,092700,50240132,561,561,561,561,3
20250402,092600,50238449,561,561,561,561,0
20250402,092500,50238449,561,562,562,561,5001
20250402,092400,47432887,563,563,563,563,1
20250402,092300,47432324,559,560,560,559,5977
20250402,092200,44091103,560,557,564,557,7491
20250402,092100,39908126,564,564,564,564,0
20250402,092000,39908126,564,564,564,564,0
20250402,091900,39908126,564,561,564,555,21934
20250402,091800,27687210,561,561,561,561,0
20250402,091700,27687210,561,563,563,561,6434
20250402,091600,24067071,566,566,566,566,0
20250402,091500,24067071,566,566,567,566,1560
20250402,091400,23183696,566,566,566,566,0
20250402,091300,23183696,566,566,566,566,514
20250402,091200,22892772,567,567,567,567,0
20250402,091100,22892772,567,566,567,563,727
20250402,091000,22480639,563,563,563,563,9180
20250402,090900,17312299,563,559,563,559,101
20250402,090800,17255836,560,561,563,560,2901
20250402,090700,15627465,563,560,563,560,501
20250402,090600,15346902,560,561,561,560,4716
20250402,090500,12702368,561,572,572,561,7200
20250402,090400,8635849,573,572,573,570,4405
20250402,090300,6116238,570,570,573,570,5750
20250402,090200,2828098,570,568,570,568,1000
20250402,090100,2259100,563,563,563,563,7
20250402,090000,2255159,563,570,570,563,3980
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 192700 316369349 565 565 565 565 4101
3 20250402 192600 316369349 565 565 565 565 0
4 20250402 192500 316369349 565 565 565 565 0
5 20250402 192400 316369349 565 565 565 565 0
6 20250402 192300 316369349 565 565 565 565 0
7 20250402 192200 316369349 565 565 565 565 0
8 20250402 192100 316369349 565 565 565 565 0
9 20250402 192000 316369349 565 565 565 565 0
10 20250402 191900 316369349 565 565 565 565 0
11 20250402 191800 316369349 565 565 565 565 0
12 20250402 191700 316369349 565 565 565 565 0
13 20250402 191600 316369349 565 565 565 565 0
14 20250402 191500 316369349 565 565 565 565 0
15 20250402 191400 316369349 565 565 565 565 0
16 20250402 191300 316369349 565 565 565 565 0
17 20250402 191200 316369349 565 565 565 565 0
18 20250402 191100 316369349 565 565 565 565 0
19 20250402 191000 316369349 565 565 565 565 0
20 20250402 190900 316369349 565 565 565 565 0
21 20250402 190800 316369349 565 565 565 565 0
22 20250402 190700 316369349 565 565 565 565 0
23 20250402 190600 316369349 565 565 565 565 0
24 20250402 190500 316369349 565 565 565 565 0
25 20250402 190400 316369349 565 565 565 565 0
26 20250402 190300 316369349 565 565 565 565 0
27 20250402 190200 316369349 565 565 565 565 0
28 20250402 190100 316369349 565 565 565 565 0
29 20250402 190000 316369349 565 565 565 565 0
30 20250402 185900 316369349 565 565 565 565 0
31 20250402 185800 316369349 565 565 565 565 0
32 20250402 185700 316369349 565 565 565 565 4101
33 20250402 185600 316369349 565 565 565 565 0
34 20250402 185500 316369349 565 565 565 565 0
35 20250402 185400 316369349 565 565 565 565 0
36 20250402 185300 316369349 565 565 565 565 0
37 20250402 185200 316369349 565 565 565 565 0
38 20250402 185100 316369349 565 565 565 565 0
39 20250402 185000 316369349 565 565 565 565 0
40 20250402 184900 316369349 565 565 565 565 0
41 20250402 184800 316369349 565 565 565 565 0
42 20250402 184700 316369349 565 565 565 565 0
43 20250402 184600 316369349 565 565 565 565 0
44 20250402 184500 316369349 565 565 565 565 0
45 20250402 184400 316369349 565 565 565 565 0
46 20250402 184300 316369349 565 565 565 565 0
47 20250402 184200 316369349 565 565 565 565 0
48 20250402 184100 316369349 565 565 565 565 0
49 20250402 184000 316369349 565 565 565 565 0
50 20250402 183900 316369349 565 565 565 565 0
51 20250402 183800 316369349 565 565 565 565 0
52 20250402 183700 316369349 565 565 565 565 0
53 20250402 183600 316369349 565 565 565 565 0
54 20250402 183500 316369349 565 565 565 565 0
55 20250402 183400 316369349 565 565 565 565 0
56 20250402 183300 316369349 565 565 565 565 0
57 20250402 183200 316369349 565 565 565 565 0
58 20250402 183100 316369349 565 565 565 565 0
59 20250402 183000 316369349 565 565 565 565 0
60 20250402 182900 316369349 565 565 565 565 0
61 20250402 182800 316369349 565 565 565 565 0
62 20250402 182700 316369349 565 565 565 565 4101
63 20250402 182600 316369349 565 565 565 565 0
64 20250402 182500 316369349 565 565 565 565 0
65 20250402 182400 316369349 565 565 565 565 0
66 20250402 182300 316369349 565 565 565 565 0
67 20250402 182200 316369349 565 565 565 565 0
68 20250402 182100 316369349 565 565 565 565 0
69 20250402 182000 316369349 565 565 565 565 0
70 20250402 181900 316369349 565 565 565 565 0
71 20250402 181800 316369349 565 565 565 565 0
72 20250402 181700 316369349 565 565 565 565 0
73 20250402 181600 316369349 565 565 565 565 0
74 20250402 181500 316369349 565 565 565 565 0
75 20250402 181400 316369349 565 565 565 565 0
76 20250402 181300 316369349 565 565 565 565 0
77 20250402 181200 316369349 565 565 565 565 0
78 20250402 181100 316369349 565 565 565 565 0
79 20250402 181000 316369349 565 565 565 565 0
80 20250402 180900 316369349 565 565 565 565 0
81 20250402 180800 316369349 565 565 565 565 0
82 20250402 180700 316369349 565 565 565 565 0
83 20250402 180600 316369349 565 565 565 565 0
84 20250402 180500 316369349 565 565 565 565 0
85 20250402 180400 316369349 565 565 565 565 0
86 20250402 180300 316369349 565 565 565 565 0
87 20250402 180200 316369349 565 565 565 565 0
88 20250402 180100 316369349 565 565 565 565 0
89 20250402 180000 316369349 565 565 565 565 0
90 20250402 175900 316369349 565 565 565 565 0
91 20250402 175800 316369349 565 565 565 565 0
92 20250402 175700 316369349 565 565 565 565 4101
93 20250402 175600 316369349 565 565 565 565 0
94 20250402 175500 316369349 565 565 565 565 0
95 20250402 175400 316369349 565 565 565 565 0
96 20250402 175300 316369349 565 565 565 565 0
97 20250402 175200 316369349 565 565 565 565 0
98 20250402 175100 316369349 565 565 565 565 0
99 20250402 175000 316369349 565 565 565 565 0
100 20250402 174900 316369349 565 565 565 565 0
101 20250402 174800 316369349 565 565 565 565 0
102 20250402 174700 316369349 565 565 565 565 0
103 20250402 174600 316369349 565 565 565 565 0
104 20250402 174500 316369349 565 565 565 565 0
105 20250402 174400 316369349 565 565 565 565 0
106 20250402 174300 316369349 565 565 565 565 0
107 20250402 174200 316369349 565 565 565 565 0
108 20250402 174100 316369349 565 565 565 565 0
109 20250402 174000 316369349 565 565 565 565 0
110 20250402 173900 316369349 565 565 565 565 0
111 20250402 173800 316369349 565 565 565 565 0
112 20250402 173700 316369349 565 565 565 565 0
113 20250402 173600 316369349 565 565 565 565 0
114 20250402 173500 316369349 565 565 565 565 0
115 20250402 173400 316369349 565 565 565 565 0
116 20250402 173300 316369349 565 565 565 565 0
117 20250402 173200 316369349 565 565 565 565 0
118 20250402 173100 316369349 565 565 565 565 0
119 20250402 173000 316369349 565 565 565 565 0
120 20250402 172900 316369349 565 565 565 565 0
121 20250402 172800 316369349 565 565 565 565 0
122 20250402 172700 316369349 565 565 565 565 4101
123 20250402 172600 316369349 565 565 565 565 0
124 20250402 172500 316369349 565 565 565 565 0
125 20250402 172400 316369349 565 565 565 565 0
126 20250402 172300 316369349 565 565 565 565 0
127 20250402 172200 316369349 565 565 565 565 0
128 20250402 172100 316369349 565 565 565 565 0
129 20250402 172000 316369349 565 565 565 565 0
130 20250402 171900 316369349 565 565 565 565 0
131 20250402 171800 316369349 565 565 565 565 0
132 20250402 171700 316369349 565 565 565 565 0
133 20250402 171600 316369349 565 565 565 565 0
134 20250402 171500 316369349 565 565 565 565 0
135 20250402 171400 316369349 565 565 565 565 0
136 20250402 171300 316369349 565 565 565 565 0
137 20250402 171200 316369349 565 565 565 565 0
138 20250402 171100 316369349 565 565 565 565 0
139 20250402 171000 316369349 565 565 565 565 0
140 20250402 170900 316369349 565 565 565 565 0
141 20250402 170800 316369349 565 565 565 565 0
142 20250402 170700 316369349 565 565 565 565 0
143 20250402 170600 316369349 565 565 565 565 0
144 20250402 170500 316369349 565 565 565 565 0
145 20250402 170400 316369349 565 565 565 565 0
146 20250402 170300 316369349 565 565 565 565 0
147 20250402 170200 316369349 565 565 565 565 0
148 20250402 170100 316369349 565 565 565 565 0
149 20250402 170000 316369349 565 565 565 565 0
150 20250402 165900 316369349 565 565 565 565 0
151 20250402 165800 316369349 565 565 565 565 0
152 20250402 165700 316369349 565 565 565 565 4101
153 20250402 165600 316369349 565 565 565 565 0
154 20250402 165500 316369349 565 565 565 565 0
155 20250402 165400 316369349 565 565 565 565 0
156 20250402 165300 316369349 565 565 565 565 0
157 20250402 165200 316369349 565 565 565 565 0
158 20250402 165100 316369349 565 565 565 565 0
159 20250402 165000 316369349 565 565 565 565 0
160 20250402 164900 316369349 565 565 565 565 0
161 20250402 164800 316369349 565 565 565 565 0
162 20250402 164700 316369349 565 565 565 565 0
163 20250402 164600 316369349 565 565 565 565 0
164 20250402 164500 316369349 565 565 565 565 0
165 20250402 164400 316369349 565 565 565 565 0
166 20250402 164300 316369349 565 565 565 565 0
167 20250402 164200 316369349 565 565 565 565 0
168 20250402 164100 316369349 565 565 565 565 0
169 20250402 164000 316369349 565 565 565 565 0
170 20250402 163900 316369349 565 565 565 565 0
171 20250402 163800 316369349 565 565 565 565 0
172 20250402 163700 316369349 565 565 565 565 0
173 20250402 163600 316369349 565 565 565 565 0
174 20250402 163500 316369349 565 565 565 565 0
175 20250402 163400 316369349 565 565 565 565 0
176 20250402 163300 316369349 565 565 565 565 0
177 20250402 163200 316369349 565 565 565 565 0
178 20250402 163100 316369349 565 565 565 565 0
179 20250402 163000 316369349 565 565 565 565 0
180 20250402 162900 316369349 565 565 565 565 0
181 20250402 162800 316369349 565 565 565 565 0
182 20250402 162700 316369349 565 565 565 565 4101
183 20250402 162600 316369349 565 565 565 565 0
184 20250402 162500 316369349 565 565 565 565 0
185 20250402 162400 316369349 565 565 565 565 0
186 20250402 162300 316369349 565 565 565 565 0
187 20250402 162200 316369349 565 565 565 565 0
188 20250402 162100 316369349 565 565 565 565 0
189 20250402 162000 316369349 565 565 565 565 0
190 20250402 161900 316369349 565 565 565 565 0
191 20250402 161800 316369349 565 565 565 565 0
192 20250402 161700 316369349 565 565 565 565 0
193 20250402 161600 316369349 565 565 565 565 0
194 20250402 161500 316369349 565 565 565 565 0
195 20250402 161400 316369349 565 565 565 565 0
196 20250402 161300 316369349 565 565 565 565 0
197 20250402 161200 316369349 565 565 565 565 0
198 20250402 161100 316369349 565 565 565 565 0
199 20250402 161000 316369349 565 565 565 565 0
200 20250402 160900 316369349 565 565 565 565 0
201 20250402 160800 316369349 565 565 565 565 0
202 20250402 160700 316369349 565 565 565 565 0
203 20250402 160600 316369349 565 565 565 565 0
204 20250402 160500 316369349 565 565 565 565 0
205 20250402 160400 316369349 565 565 565 565 0
206 20250402 160300 316369349 565 565 565 565 0
207 20250402 160200 316369349 565 565 565 565 0
208 20250402 160100 316369349 565 565 565 565 0
209 20250402 160000 316369349 565 565 565 565 0
210 20250402 155900 316369349 565 565 565 565 0
211 20250402 155800 316369349 565 565 565 565 0
212 20250402 155700 316369349 565 565 565 565 4101
213 20250402 155600 316369349 565 565 565 565 0
214 20250402 155500 316369349 565 565 565 565 0
215 20250402 155400 316369349 565 565 565 565 0
216 20250402 155300 316369349 565 565 565 565 0
217 20250402 155200 316369349 565 565 565 565 0
218 20250402 155100 316369349 565 565 565 565 0
219 20250402 155000 316369349 565 565 565 565 0
220 20250402 154900 316369349 565 565 565 565 0
221 20250402 154800 316369349 565 565 565 565 0
222 20250402 154700 316369349 565 565 565 565 0
223 20250402 154600 316369349 565 565 565 565 0
224 20250402 154500 316369349 565 565 565 565 0
225 20250402 154400 316369349 565 565 565 565 0
226 20250402 154300 316369349 565 565 565 565 0
227 20250402 154200 316369349 565 565 565 565 0
228 20250402 154100 316369349 565 565 565 565 0
229 20250402 154000 316369349 565 565 565 565 0
230 20250402 153900 316369349 565 565 565 565 0
231 20250402 153800 316369349 565 565 565 565 0
232 20250402 153700 316369349 565 565 565 565 0
233 20250402 153600 316369349 565 565 565 565 0
234 20250402 153500 316369349 565 565 565 565 0
235 20250402 153400 316369349 565 565 565 565 0
236 20250402 153300 316369349 565 565 565 565 0
237 20250402 153200 316369349 565 565 565 565 0
238 20250402 153100 316369349 565 565 565 565 0
239 20250402 153000 316369349 565 565 565 565 4101
240 20250402 152900 314052284 565 565 565 565 0
241 20250402 152800 314052284 565 565 565 565 0
242 20250402 152700 314052284 565 565 565 565 0
243 20250402 152600 314052284 565 565 565 565 0
244 20250402 152500 314052284 565 565 565 565 0
245 20250402 152400 314052284 565 565 565 565 0
246 20250402 152300 314052284 565 565 565 565 0
247 20250402 152200 314052284 565 565 565 565 0
248 20250402 152100 314052284 565 565 565 565 0
249 20250402 152000 314052284 565 565 565 565 0
250 20250402 151900 314052284 565 565 565 565 1746
251 20250402 151800 313065794 565 565 565 565 350
252 20250402 151700 312868044 565 565 565 565 0
253 20250402 151600 312868044 565 565 565 565 2
254 20250402 151500 312866914 565 565 565 565 814
255 20250402 151400 312407004 566 566 566 566 0
256 20250402 151300 312407004 566 566 566 566 0
257 20250402 151200 312407004 566 566 566 565 104
258 20250402 151100 312348164 566 566 566 566 1504
259 20250402 151000 311496900 565 565 565 565 56
260 20250402 150900 311465260 566 565 566 565 1500
261 20250402 150800 310616760 566 566 566 566 950
262 20250402 150700 310079060 566 566 566 566 1093
263 20250402 150600 309460422 566 566 566 566 29
264 20250402 150500 309444008 565 565 565 565 0
265 20250402 150400 309444008 565 565 565 565 500
266 20250402 150300 309161508 566 566 566 566 1
267 20250402 150200 309160942 566 565 566 565 11
268 20250402 150100 309154726 565 565 565 565 0
269 20250402 150000 309154726 565 565 565 565 0
270 20250402 145900 309154726 565 565 565 565 0
271 20250402 145800 309154726 565 565 565 565 0
272 20250402 145700 309154726 565 565 565 565 303
273 20250402 145600 308983531 565 565 565 565 4697
274 20250402 145500 306329726 566 566 566 566 0
275 20250402 145400 306329726 566 566 566 566 0
276 20250402 145300 306329726 566 566 566 566 0
277 20250402 145200 306329726 566 566 566 566 1
278 20250402 145100 306329160 566 566 566 566 5466
279 20250402 145000 303235404 567 567 567 567 1
280 20250402 144900 303234837 567 567 567 567 0
281 20250402 144800 303234837 567 567 567 567 0
282 20250402 144700 303234837 567 567 567 567 5032
283 20250402 144600 300381693 567 567 567 567 50
284 20250402 144500 300353343 567 567 567 567 0
285 20250402 144400 300353343 567 567 567 567 40
286 20250402 144300 300330663 567 567 567 567 264
287 20250402 144200 300180975 566 567 567 566 2
288 20250402 144100 300179842 567 567 567 567 0
289 20250402 144000 300179842 567 567 567 567 0
290 20250402 143900 300179842 567 567 567 567 14
291 20250402 143800 300171904 567 567 567 567 0
292 20250402 143700 300171904 567 567 567 567 0
293 20250402 143600 300171904 567 566 567 566 2074
294 20250402 143500 298997935 566 566 566 566 0
295 20250402 143400 298997935 566 566 566 566 3
296 20250402 143300 298996237 566 566 566 566 0
297 20250402 143200 298996237 566 566 566 566 0
298 20250402 143100 298996237 566 566 566 566 0
299 20250402 143000 298996237 566 566 566 566 0
300 20250402 142900 298996237 566 566 566 566 0
301 20250402 142800 298996237 566 566 566 566 570
302 20250402 142700 298673617 565 569 569 565 6638
303 20250402 142600 294917752 569 569 569 569 0
304 20250402 142500 294917752 569 569 569 569 0
305 20250402 142400 294917752 569 569 569 569 0
306 20250402 142300 294917752 569 568 569 568 191
307 20250402 142200 294809174 569 569 569 569 0
308 20250402 142100 294809174 569 570 570 569 457
309 20250402 142000 294548786 570 570 570 570 102
310 20250402 141900 294490646 572 572 572 572 2976
311 20250402 141800 292788374 573 573 573 573 0
312 20250402 141700 292788374 573 572 573 572 5160
313 20250402 141600 289835254 572 572 572 572 0
314 20250402 141500 289835254 572 573 574 572 752
315 20250402 141400 289405076 573 572 573 572 6068
316 20250402 141300 285934112 577 570 577 570 71405
317 20250402 141200 244986771 570 567 570 567 83534
318 20250402 141100 197384772 568 568 568 568 0
319 20250402 141000 197384772 568 567 568 567 650
320 20250402 140900 197015573 565 566 566 565 1139
321 20250402 140800 196371938 566 566 566 566 2412
322 20250402 140700 195006746 565 565 565 565 1
323 20250402 140600 195006181 566 566 566 566 100
324 20250402 140500 194949581 566 566 566 566 0
325 20250402 140400 194949581 566 566 566 566 101
326 20250402 140300 194892415 565 565 565 565 1
327 20250402 140200 194891850 569 564 569 564 13351
328 20250402 140100 187310119 564 564 564 564 77
329 20250402 140000 187266691 563 563 563 563 0
330 20250402 135900 187266691 563 563 563 563 0
331 20250402 135800 187266691 563 563 563 563 0
332 20250402 135700 187266691 563 563 563 563 0
333 20250402 135600 187266691 563 563 563 563 0
334 20250402 135500 187266691 563 563 563 563 0
335 20250402 135400 187266691 563 563 563 563 2678
336 20250402 135300 185758977 562 562 562 562 1287
337 20250402 135200 185035683 562 562 562 562 2091
338 20250402 135100 183860541 562 562 562 562 0
339 20250402 135000 183860541 562 562 562 562 0
340 20250402 134900 183860541 562 562 562 562 71
341 20250402 134800 183820639 562 562 562 562 0
342 20250402 134700 183820639 562 562 562 562 1
343 20250402 134600 183820077 561 561 561 561 3768
344 20250402 134500 181706229 561 561 561 561 605
345 20250402 134400 181366824 560 560 560 560 0
346 20250402 134300 181366824 560 560 560 560 0
347 20250402 134200 181366824 560 560 560 560 0
348 20250402 134100 181366824 560 560 560 560 0
349 20250402 134000 181366824 560 560 560 560 0
350 20250402 133900 181366824 560 561 561 560 2506
351 20250402 133800 179961464 561 561 561 561 0
352 20250402 133700 179961464 561 561 561 561 0
353 20250402 133600 179961464 561 561 561 561 0
354 20250402 133500 179961464 561 561 561 561 500
355 20250402 133400 179680964 561 561 561 561 0
356 20250402 133300 179680964 561 561 561 561 200
357 20250402 133200 179568764 561 561 561 561 0
358 20250402 133100 179568764 561 561 561 561 0
359 20250402 133000 179568764 561 561 561 561 6
360 20250402 132900 179565398 561 561 561 561 5
361 20250402 132800 179562593 560 560 560 560 122
362 20250402 132700 179494273 560 560 560 560 650
363 20250402 132600 179130273 561 561 561 561 300
364 20250402 132500 178961973 560 560 560 560 166
365 20250402 132400 178869013 561 561 561 561 0
366 20250402 132300 178869013 561 561 561 561 2636
367 20250402 132200 177390217 562 562 562 562 49
368 20250402 132100 177362679 562 562 562 562 0
369 20250402 132000 177362679 562 562 562 562 0
370 20250402 131900 177362679 562 562 562 562 1
371 20250402 131800 177362117 563 563 563 563 0
372 20250402 131700 177362117 563 563 563 563 0
373 20250402 131600 177362117 563 562 563 562 7776
374 20250402 131500 172988659 562 562 562 562 0
375 20250402 131400 172988659 562 562 562 562 0
376 20250402 131300 172988659 562 562 562 562 0
377 20250402 131200 172988659 562 562 562 562 185
378 20250402 131100 172884689 562 562 562 562 152
379 20250402 131000 172799265 563 563 563 563 17
380 20250402 130900 172789694 563 563 563 563 10
381 20250402 130800 172784064 563 563 563 563 0
382 20250402 130700 172784064 563 563 563 563 5
383 20250402 130600 172781249 563 563 563 563 5
384 20250402 130500 172778434 563 563 563 563 0
385 20250402 130400 172778434 563 563 563 563 0
386 20250402 130300 172778434 563 563 563 563 0
387 20250402 130200 172778434 563 562 563 562 1569
388 20250402 130100 171896574 564 564 564 564 1
389 20250402 130000 171896010 563 564 564 563 1386
390 20250402 125900 171115528 564 564 564 564 30
391 20250402 125800 171098608 564 564 564 564 0
392 20250402 125700 171098608 564 564 564 564 0
393 20250402 125600 171098608 564 564 564 564 0
394 20250402 125500 171098608 564 564 564 564 0
395 20250402 125400 171098608 564 564 564 564 30
396 20250402 125300 171081688 564 564 564 564 177
397 20250402 125200 170981860 564 564 564 564 54
398 20250402 125100 170951404 564 564 564 564 65
399 20250402 125000 170914744 564 564 564 564 0
400 20250402 124900 170914744 564 566 566 564 20188
401 20250402 124800 159509319 566 566 566 566 0
402 20250402 124700 159509319 566 566 566 566 1
403 20250402 124600 159508753 565 565 565 565 3592
404 20250402 124500 157479273 566 566 566 566 0
405 20250402 124400 157479273 566 566 566 566 0
406 20250402 124300 157479273 566 566 566 566 0
407 20250402 124200 157479273 566 566 566 566 0
408 20250402 124100 157479273 566 566 566 566 0
409 20250402 124000 157479273 566 566 566 566 0
410 20250402 123900 157479273 566 566 566 566 150
411 20250402 123800 157394373 566 566 566 566 0
412 20250402 123700 157394373 566 566 566 566 0
413 20250402 123600 157394373 566 566 566 566 36
414 20250402 123500 157373997 566 566 566 566 1
415 20250402 123400 157373431 566 566 566 566 100
416 20250402 123300 157316831 566 565 566 565 121
417 20250402 123200 157248465 565 565 565 565 156
418 20250402 123100 157160325 565 565 565 565 2642
419 20250402 123000 155667595 566 566 566 566 0
420 20250402 122900 155667595 566 565 566 565 200
421 20250402 122800 155554594 566 566 566 566 0
422 20250402 122700 155554594 566 566 566 566 0
423 20250402 122600 155554594 566 566 566 566 247
424 20250402 122500 155414792 566 566 566 566 0
425 20250402 122400 155414792 566 566 566 566 20
426 20250402 122300 155403472 566 566 566 566 1
427 20250402 122200 155402906 566 566 566 566 100
428 20250402 122100 155346306 565 565 565 565 0
429 20250402 122000 155346306 565 565 565 565 0
430 20250402 121900 155346306 565 566 566 565 3693
431 20250402 121800 153259677 567 566 567 566 4
432 20250402 121700 153257412 566 566 566 566 0
433 20250402 121600 153257412 566 567 567 566 444
434 20250402 121500 153006008 566 566 566 566 0
435 20250402 121400 153006008 566 566 566 566 19
436 20250402 121300 152995254 567 567 567 567 10
437 20250402 121200 152989584 567 567 567 567 0
438 20250402 121100 152989584 567 567 567 567 0
439 20250402 121000 152989584 567 567 567 567 0
440 20250402 120900 152989584 567 567 567 567 8
441 20250402 120800 152985048 567 565 567 565 8015
442 20250402 120700 148456571 565 565 565 565 0
443 20250402 120600 148456571 565 565 565 565 0
444 20250402 120500 148456571 565 565 565 565 0
445 20250402 120400 148456571 565 565 565 565 0
446 20250402 120300 148456571 565 565 565 565 0
447 20250402 120200 148456571 565 565 565 565 0
448 20250402 120100 148456571 565 565 565 565 2
449 20250402 120000 148455441 565 565 565 565 0
450 20250402 115900 148455441 565 565 565 565 1
451 20250402 115800 148454876 565 565 565 565 0
452 20250402 115700 148454876 565 565 565 565 0
453 20250402 115600 148454876 565 565 565 565 0
454 20250402 115500 148454876 565 565 565 565 0
455 20250402 115400 148454876 565 565 565 565 1
456 20250402 115300 148454311 564 564 564 564 48
457 20250402 115200 148427239 565 565 565 565 0
458 20250402 115100 148427239 565 565 565 565 0
459 20250402 115000 148427239 565 565 565 565 400
460 20250402 114900 148201239 565 565 565 565 0
461 20250402 114800 148201239 565 565 565 565 0
462 20250402 114700 148201239 565 565 565 565 0
463 20250402 114600 148201239 565 565 565 565 0
464 20250402 114500 148201239 565 565 565 565 1
465 20250402 114400 148200674 565 565 565 565 0
466 20250402 114300 148200674 565 565 565 565 0
467 20250402 114200 148200674 565 565 565 565 2
468 20250402 114100 148199544 565 565 565 565 0
469 20250402 114000 148199544 565 565 565 565 0
470 20250402 113900 148199544 565 565 565 565 0
471 20250402 113800 148199544 565 565 565 565 0
472 20250402 113700 148199544 565 565 565 565 20
473 20250402 113600 148188244 565 565 565 565 8
474 20250402 113500 148183724 565 565 565 565 0
475 20250402 113400 148183724 565 565 565 565 0
476 20250402 113300 148183724 565 565 565 565 10
477 20250402 113200 148178074 565 565 565 565 10
478 20250402 113100 148172424 565 565 565 565 0
479 20250402 113000 148172424 565 565 565 565 448
480 20250402 112900 147919304 565 565 565 564 488
481 20250402 112800 147643873 564 564 564 564 2100
482 20250402 112700 146459473 564 564 564 564 872
483 20250402 112600 145967665 565 565 565 565 1047
484 20250402 112500 145376110 565 565 565 565 160
485 20250402 112400 145285710 566 566 566 566 2
486 20250402 112300 145284578 566 566 566 566 0
487 20250402 112200 145284578 566 566 566 566 13
488 20250402 112100 145277220 568 568 568 568 0
489 20250402 112000 145277220 568 568 568 568 0
490 20250402 111900 145277220 568 568 568 568 1
491 20250402 111800 145276652 566 566 566 566 40
492 20250402 111700 145254012 566 566 566 566 0
493 20250402 111600 145254012 566 566 566 566 0
494 20250402 111500 145254012 566 566 566 566 0
495 20250402 111400 145254012 566 566 566 566 500
496 20250402 111300 144971012 567 567 567 567 0
497 20250402 111200 144971012 567 567 567 567 8
498 20250402 111100 144966476 567 567 567 567 0
499 20250402 111000 144966476 567 567 567 567 0
500 20250402 110900 144966476 567 567 567 567 0
501 20250402 110800 144966476 567 567 567 567 0
502 20250402 110700 144966476 567 567 567 567 0
503 20250402 110600 144966476 567 567 567 567 3
504 20250402 110500 144964775 568 568 568 568 33
505 20250402 110400 144946031 565 565 565 565 0
506 20250402 110300 144946031 565 565 565 565 0
507 20250402 110200 144946031 565 565 565 565 0
508 20250402 110100 144946031 565 565 565 565 2000
509 20250402 110000 143816031 565 565 565 565 350
510 20250402 105900 143618281 565 565 565 565 0
511 20250402 105800 143618281 565 565 565 565 0
512 20250402 105700 143618281 565 565 565 565 1343
513 20250402 105600 142859486 565 567 567 565 18
514 20250402 105500 142849313 567 567 567 567 0
515 20250402 105400 142849313 567 567 567 567 0
516 20250402 105300 142849313 567 567 567 567 1000
517 20250402 105200 142282313 567 567 567 567 1001
518 20250402 105100 141714746 567 567 567 567 2008
519 20250402 105000 140576210 567 567 567 567 0
520 20250402 104900 140576210 567 567 567 567 100
521 20250402 104800 140519510 564 567 567 564 101
522 20250402 104700 140462246 567 564 567 561 5101
523 20250402 104600 137591064 564 569 569 564 13496
524 20250402 104500 129943250 568 569 569 568 4001
525 20250402 104400 127670681 568 568 568 568 0
526 20250402 104300 127670681 568 569 569 568 12185
527 20250402 104200 120743074 570 570 570 570 0
528 20250402 104100 120743074 570 570 570 570 10
529 20250402 104000 120737374 570 570 570 570 0
530 20250402 103900 120737374 570 570 570 570 16
531 20250402 103800 120728254 570 570 570 570 1755
532 20250402 103700 119727904 569 570 570 569 1053
533 20250402 103600 119128694 570 570 570 570 0
534 20250402 103500 119128694 570 570 570 570 289
535 20250402 103400 118963964 570 570 570 570 0
536 20250402 103300 118963964 570 570 570 570 17
537 20250402 103200 118954274 570 570 570 570 5
538 20250402 103100 118951424 569 569 569 569 0
539 20250402 103000 118951424 569 569 569 569 9
540 20250402 102900 118946303 570 570 570 569 301
541 20250402 102800 118774988 569 569 569 569 1010
542 20250402 102700 118200298 568 570 570 568 901
543 20250402 102600 117688528 569 569 569 569 0
544 20250402 102500 117688528 569 569 569 569 0
545 20250402 102400 117688528 569 570 570 569 11001
546 20250402 102300 111427959 570 570 570 570 1000
547 20250402 102200 110857959 570 570 570 570 170
548 20250402 102100 110761059 571 571 571 571 0
549 20250402 102000 110761059 571 571 571 571 790
550 20250402 101900 110309969 571 570 571 570 10032
551 20250402 101800 104586396 570 570 570 570 0
552 20250402 101700 104586396 570 570 570 570 2
553 20250402 101600 104585256 569 569 569 569 3
554 20250402 101500 104583549 568 568 568 568 22314
555 20250402 101400 91909197 568 568 568 568 1000
556 20250402 101300 91341197 568 568 568 568 173
557 20250402 101200 91242933 568 568 568 568 1001
558 20250402 101100 90674365 568 568 568 568 24
559 20250402 101000 90660733 568 567 568 567 22
560 20250402 100900 90648249 567 568 568 567 111
561 20250402 100800 90585311 567 567 568 567 71
562 20250402 100700 90545050 568 568 568 568 0
563 20250402 100600 90545050 568 570 573 568 35081
564 20250402 100500 70543185 568 570 570 568 2199
565 20250402 100400 69290153 570 570 570 570 11
566 20250402 100300 69283883 570 569 570 569 37
567 20250402 100200 69262810 569 569 569 569 0
568 20250402 100100 69262810 569 568 569 568 48
569 20250402 100000 69235534 569 569 569 569 0
570 20250402 095900 69235534 569 569 569 569 0
571 20250402 095800 69235534 569 569 569 569 0
572 20250402 095700 69235534 569 569 569 569 0
573 20250402 095600 69235534 569 569 569 569 0
574 20250402 095500 69235534 569 569 569 569 56
575 20250402 095400 69203670 569 569 569 569 2556
576 20250402 095300 67749306 569 569 569 569 2707
577 20250402 095200 66209023 569 569 569 569 1
578 20250402 095100 66208454 567 567 567 567 0
579 20250402 095000 66208454 567 567 567 567 0
580 20250402 094900 66208454 567 568 568 567 499
581 20250402 094800 65925028 569 569 569 567 7890
582 20250402 094700 61444014 570 569 570 569 1001
583 20250402 094600 60873445 569 569 570 569 3055
584 20250402 094500 59135047 568 567 568 567 4794
585 20250402 094400 56416508 567 566 567 566 5819
586 20250402 094300 53120308 566 565 566 565 605
587 20250402 094200 52778378 564 564 564 564 0
588 20250402 094100 52778378 564 564 564 564 947
589 20250402 094000 52244270 564 564 564 564 0
590 20250402 093900 52244270 564 564 564 564 1
591 20250402 093800 52243706 563 564 564 563 2
592 20250402 093700 52242579 563 562 563 562 1734
593 20250402 093600 51266338 563 562 563 560 301
594 20250402 093500 51097681 562 562 562 562 10
595 20250402 093400 51092061 562 562 562 562 54
596 20250402 093300 51061713 562 562 562 562 3
597 20250402 093200 51060027 562 562 562 562 0
598 20250402 093100 51060027 562 562 562 562 0
599 20250402 093000 51060027 562 562 562 562 18
600 20250402 092900 51049911 561 561 561 561 958
601 20250402 092800 50512473 561 561 561 560 486
602 20250402 092700 50240132 561 561 561 561 3
603 20250402 092600 50238449 561 561 561 561 0
604 20250402 092500 50238449 561 562 562 561 5001
605 20250402 092400 47432887 563 563 563 563 1
606 20250402 092300 47432324 559 560 560 559 5977
607 20250402 092200 44091103 560 557 564 557 7491
608 20250402 092100 39908126 564 564 564 564 0
609 20250402 092000 39908126 564 564 564 564 0
610 20250402 091900 39908126 564 561 564 555 21934
611 20250402 091800 27687210 561 561 561 561 0
612 20250402 091700 27687210 561 563 563 561 6434
613 20250402 091600 24067071 566 566 566 566 0
614 20250402 091500 24067071 566 566 567 566 1560
615 20250402 091400 23183696 566 566 566 566 0
616 20250402 091300 23183696 566 566 566 566 514
617 20250402 091200 22892772 567 567 567 567 0
618 20250402 091100 22892772 567 566 567 563 727
619 20250402 091000 22480639 563 563 563 563 9180
620 20250402 090900 17312299 563 559 563 559 101
621 20250402 090800 17255836 560 561 563 560 2901
622 20250402 090700 15627465 563 560 563 560 501
623 20250402 090600 15346902 560 561 561 560 4716
624 20250402 090500 12702368 561 572 572 561 7200
625 20250402 090400 8635849 573 572 573 570 4405
626 20250402 090300 6116238 570 570 573 570 5750
627 20250402 090200 2828098 570 568 570 568 1000
628 20250402 090100 2259100 563 563 563 563 7
629 20250402 090000 2255159 563 570 570 563 3980

8
067390/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
20250402,160533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,5,2,0.89,316369349,557503,55.67,570,577,555,728,392,560,567.48,0.46,0,-81547,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2199,-8.97,0.68,12,0.14,-63.00,825.00,1650,20240409,-65.76,467,20241209,20.99,896,-36.94,20250224,503,12.33,20250102,1650,-65.76,20240409,467,20.99,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,20949,N,00,N
20250402,150533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,5,2,0.89,309444008,545254,54.44,570,577,555,728,392,560,567.52,0.46,0,-81438,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2199,-8.97,0.68,12,0.14,-63.00,825.00,1650,20240409,-65.76,467,20241209,20.99,896,-36.94,20250224,503,12.33,20250102,1650,-65.76,20240409,467,20.99,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,3459,N,00,N
20250402,140534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,566,6,2,1.07,194949581,344640,34.41,570,573,555,728,392,560,565.66,0.46,0,-132015,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2203,-8.98,0.69,12,0.09,-63.00,825.00,1650,20240409,-65.70,467,20241209,21.20,896,-36.83,20250224,503,12.52,20250102,1650,-65.70,20240409,467,21.20,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,3459,N,00,N
20250402,130535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,563,3,2,0.54,172778434,305318,30.49,570,573,555,728,392,560,565.90,0.46,0,-120142,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2191,-8.94,0.68,12,0.08,-63.00,825.00,1650,20240409,-65.88,467,20241209,20.56,896,-37.17,20250224,503,11.93,20250102,1650,-65.88,20240409,467,20.56,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,3459,N,00,N
20250402,120535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,5,2,0.89,148456571,262258,26.19,570,573,555,728,392,560,566.07,0.46,0,-86756,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2199,-8.97,0.68,12,0.07,-63.00,825.00,1650,20240409,-65.76,467,20241209,20.99,896,-36.94,20250224,503,12.33,20250102,1650,-65.76,20240409,467,20.99,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,3459,N,00,N
20250402,110533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,568,8,2,1.43,144964775,256073,25.57,570,573,555,728,392,560,566.11,0.46,0,-85418,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2210,-9.02,0.69,12,0.07,-63.00,825.00,1650,20240409,-65.58,467,20241209,21.63,896,-36.61,20250224,503,12.92,20250102,1650,-65.58,20240409,467,21.63,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,3459,N,00,N
20250402,100533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,570,10,2,1.79,69290153,122976,12.28,570,573,555,728,392,560,563.44,0.46,0,-49106,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2218,-9.05,0.69,12,0.03,-63.00,825.00,1650,20240409,-65.45,467,20241209,22.06,896,-36.38,20250224,503,13.32,20250102,1650,-65.45,20240409,467,22.06,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,3459,N,00,N
20250402,090538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,564,4,2,0.71,11791275,20721,2.07,570,573,563,728,392,560,569.05,0.46,0,-10574,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2195,-8.95,0.68,12,0.01,-63.00,825.00,1650,20240409,-65.82,467,20241209,20.77,896,-37.05,20250224,503,12.13,20250102,1650,-65.82,20240409,467,20.77,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,3459,N,00,N
20250401,160538,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,560,-13,5,-2.27,563695075,1001276,56.61,572,580,554,744,402,573,562.98,0.46,0,21879,613,593,574,554,535,583,544,1948,171,500,370,1,1,389157579,2179,-8.89,0.68,12,0.26,-63.00,825.00,1650,20240409,-66.06,467,20241209,19.91,896,-37.50,20250224,503,11.33,20250102,1650,-66.06,20240409,467,19.91,20241209,0.00,Y,067390,500,1948 억,,1772340,N,N,3459,N,01,N
20250401,150537,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,560,-13,5,-2.27,532000957,944670,53.41,572,580,554,744,402,573,563.16,0.46,0,10026,613,593,574,554,535,583,544,1948,171,500,370,1,1,389157579,2179,-8.89,0.68,12,0.24,-63.00,825.00,1650,20240409,-66.06,467,20241209,19.91,896,-37.50,20250224,503,11.33,20250102,1650,-66.06,20240409,467,19.91,20241209,0.00,Y,067390,500,1948 억,,1772340,N,N,24622,N,01,N
20250401,140537,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,560,-13,5,-2.27,468094351,830542,46.96,572,580,554,744,402,573,563.60,0.46,0,-11301,613,593,574,554,535,583,544,1948,171,500,370,1,1,389157579,2179,-8.89,0.68,12,0.21,-63.00,825.00,1650,20240409,-66.06,467,20241209,19.91,896,-37.50,20250224,503,11.33,20250102,1650,-66.06,20240409,467,19.91,20241209,0.00,Y,067390,500,1948 억,,1772340,N,N,24622,N,01,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 160533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 565 5 2 0.89 316369349 557503 55.67 570 577 555 728 392 560 567.48 0.46 0 -81547 590 574 564 548 538 570 544 1948 168 500 360 1 1 389157579 2199 -8.97 0.68 12 0.14 -63.00 825.00 1650 20240409 -65.76 467 20241209 20.99 896 -36.94 20250224 503 12.33 20250102 1650 -65.76 20240409 467 20.99 20241209 0.00 Y 067390 500 1948 억 1796542 N N 20949 N 00 N
3 20250402 150533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 565 5 2 0.89 309444008 545254 54.44 570 577 555 728 392 560 567.52 0.46 0 -81438 590 574 564 548 538 570 544 1948 168 500 360 1 1 389157579 2199 -8.97 0.68 12 0.14 -63.00 825.00 1650 20240409 -65.76 467 20241209 20.99 896 -36.94 20250224 503 12.33 20250102 1650 -65.76 20240409 467 20.99 20241209 0.00 Y 067390 500 1948 억 1796542 N N 3459 N 00 N
4 20250402 140534 57 100.00 KOSDAQ 운송장비·부품 N N N N N 566 6 2 1.07 194949581 344640 34.41 570 573 555 728 392 560 565.66 0.46 0 -132015 590 574 564 548 538 570 544 1948 168 500 360 1 1 389157579 2203 -8.98 0.69 12 0.09 -63.00 825.00 1650 20240409 -65.70 467 20241209 21.20 896 -36.83 20250224 503 12.52 20250102 1650 -65.70 20240409 467 21.20 20241209 0.00 Y 067390 500 1948 억 1796542 N N 3459 N 00 N
5 20250402 130535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 563 3 2 0.54 172778434 305318 30.49 570 573 555 728 392 560 565.90 0.46 0 -120142 590 574 564 548 538 570 544 1948 168 500 360 1 1 389157579 2191 -8.94 0.68 12 0.08 -63.00 825.00 1650 20240409 -65.88 467 20241209 20.56 896 -37.17 20250224 503 11.93 20250102 1650 -65.88 20240409 467 20.56 20241209 0.00 Y 067390 500 1948 억 1796542 N N 3459 N 00 N
6 20250402 120535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 565 5 2 0.89 148456571 262258 26.19 570 573 555 728 392 560 566.07 0.46 0 -86756 590 574 564 548 538 570 544 1948 168 500 360 1 1 389157579 2199 -8.97 0.68 12 0.07 -63.00 825.00 1650 20240409 -65.76 467 20241209 20.99 896 -36.94 20250224 503 12.33 20250102 1650 -65.76 20240409 467 20.99 20241209 0.00 Y 067390 500 1948 억 1796542 N N 3459 N 00 N
7 20250402 110533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 568 8 2 1.43 144964775 256073 25.57 570 573 555 728 392 560 566.11 0.46 0 -85418 590 574 564 548 538 570 544 1948 168 500 360 1 1 389157579 2210 -9.02 0.69 12 0.07 -63.00 825.00 1650 20240409 -65.58 467 20241209 21.63 896 -36.61 20250224 503 12.92 20250102 1650 -65.58 20240409 467 21.63 20241209 0.00 Y 067390 500 1948 억 1796542 N N 3459 N 00 N
8 20250402 100533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 570 10 2 1.79 69290153 122976 12.28 570 573 555 728 392 560 563.44 0.46 0 -49106 590 574 564 548 538 570 544 1948 168 500 360 1 1 389157579 2218 -9.05 0.69 12 0.03 -63.00 825.00 1650 20240409 -65.45 467 20241209 22.06 896 -36.38 20250224 503 13.32 20250102 1650 -65.45 20240409 467 22.06 20241209 0.00 Y 067390 500 1948 억 1796542 N N 3459 N 00 N
9 20250402 090538 57 100.00 KOSDAQ 운송장비·부품 N N N N N 564 4 2 0.71 11791275 20721 2.07 570 573 563 728 392 560 569.05 0.46 0 -10574 590 574 564 548 538 570 544 1948 168 500 360 1 1 389157579 2195 -8.95 0.68 12 0.01 -63.00 825.00 1650 20240409 -65.82 467 20241209 20.77 896 -37.05 20250224 503 12.13 20250102 1650 -65.82 20240409 467 20.77 20241209 0.00 Y 067390 500 1948 억 1796542 N N 3459 N 00 N
10 20250401 160538 54 100.00 KOSDAQ 운송장비·부품 N N N N N 560 -13 5 -2.27 563695075 1001276 56.61 572 580 554 744 402 573 562.98 0.46 0 21879 613 593 574 554 535 583 544 1948 171 500 370 1 1 389157579 2179 -8.89 0.68 12 0.26 -63.00 825.00 1650 20240409 -66.06 467 20241209 19.91 896 -37.50 20250224 503 11.33 20250102 1650 -66.06 20240409 467 19.91 20241209 0.00 Y 067390 500 1948 억 1772340 N N 3459 N 01 N
11 20250401 150537 54 100.00 KOSDAQ 운송장비·부품 N N N N N 560 -13 5 -2.27 532000957 944670 53.41 572 580 554 744 402 573 563.16 0.46 0 10026 613 593 574 554 535 583 544 1948 171 500 370 1 1 389157579 2179 -8.89 0.68 12 0.24 -63.00 825.00 1650 20240409 -66.06 467 20241209 19.91 896 -37.50 20250224 503 11.33 20250102 1650 -66.06 20240409 467 19.91 20241209 0.00 Y 067390 500 1948 억 1772340 N N 24622 N 01 N
12 20250401 140537 54 100.00 KOSDAQ 운송장비·부품 N N N N N 560 -13 5 -2.27 468094351 830542 46.96 572 580 554 744 402 573 563.60 0.46 0 -11301 613 593 574 554 535 583 544 1948 171 500 370 1 1 389157579 2179 -8.89 0.68 12 0.21 -63.00 825.00 1650 20240409 -66.06 467 20241209 19.91 896 -37.50 20250224 503 11.33 20250102 1650 -66.06 20240409 467 19.91 20241209 0.00 Y 067390 500 1948 억 1772340 N N 24622 N 01 N

1
067390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,389157579,0,222987292767,0.00
20250328,0,360157579,0,216094547400,0.00
20250327,0,360157579,0,223297698980,0.00
20250326,0,360157579,0,262915032670,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 389157579 0 222987292767 0.00
3 20250328 0 360157579 0 216094547400 0.00
4 20250327 0 360157579 0 223297698980 0.00
5 20250326 0 360157579 0 262915032670 0.00