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

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

1
000680/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3305,3325,3355,3260,215335,710006248,00,0.00,N,5,-20,
20250417,3325,3255,3335,3250,222769,737319676,00,0.00,N,2,45,
20250416,3280,3420,3430,3270,363343,1214935639,00,0.00,N,5,-170,
20250415,3450,3350,3495,3315,692972,2378132891,00,0.00,N,2,105,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3305 3325 3355 3260 215335 710006248 00 0.00 N 5 -20
3 20250417 3325 3255 3335 3250 222769 737319676 00 0.00 N 2 45
4 20250416 3280 3420 3430 3270 363343 1214935639 00 0.00 N 5 -170
5 20250415 3450 3350 3495 3315 692972 2378132891 00 0.00 N 2 105

559
000680/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181700,697446823,3305,3305,3305,3305,7986
20250418,181600,697446823,3305,3305,3305,3305,0
20250418,181500,697446823,3305,3305,3305,3305,0
20250418,181400,697446823,3305,3305,3305,3305,0
20250418,181300,697446823,3305,3305,3305,3305,0
20250418,181200,697446823,3305,3305,3305,3305,0
20250418,181100,697446823,3305,3305,3305,3305,0
20250418,181000,697446823,3305,3305,3305,3305,0
20250418,180900,697446823,3305,3305,3305,3305,0
20250418,180800,697446823,3305,3305,3305,3305,0
20250418,180700,697446823,3305,3305,3305,3305,0
20250418,180600,697446823,3305,3305,3305,3305,0
20250418,180500,697446823,3305,3305,3305,3305,0
20250418,180400,697446823,3305,3305,3305,3305,0
20250418,180300,697446823,3305,3305,3305,3305,0
20250418,180200,697446823,3305,3305,3305,3305,0
20250418,180100,697446823,3305,3305,3305,3305,0
20250418,180000,697446823,3305,3305,3305,3305,0
20250418,175900,697446823,3305,3305,3305,3305,0
20250418,175800,697446823,3305,3305,3305,3305,0
20250418,175700,697446823,3305,3305,3305,3305,0
20250418,175600,697446823,3305,3305,3305,3305,0
20250418,175500,697446823,3305,3305,3305,3305,0
20250418,175400,697446823,3305,3305,3305,3305,0
20250418,175300,697446823,3305,3305,3305,3305,0
20250418,175200,697446823,3305,3305,3305,3305,0
20250418,175100,697446823,3305,3305,3305,3305,0
20250418,175000,697446823,3305,3305,3305,3305,0
20250418,174900,697446823,3305,3305,3305,3305,0
20250418,174800,697446823,3305,3305,3305,3305,0
20250418,174700,697446823,3305,3305,3305,3305,7986
20250418,174600,697446823,3305,3305,3305,3305,0
20250418,174500,697446823,3305,3305,3305,3305,0
20250418,174400,697446823,3305,3305,3305,3305,0
20250418,174300,697446823,3305,3305,3305,3305,0
20250418,174200,697446823,3305,3305,3305,3305,0
20250418,174100,697446823,3305,3305,3305,3305,0
20250418,174000,697446823,3305,3305,3305,3305,0
20250418,173900,697446823,3305,3305,3305,3305,0
20250418,173800,697446823,3305,3305,3305,3305,0
20250418,173700,697446823,3305,3305,3305,3305,0
20250418,173600,697446823,3305,3305,3305,3305,0
20250418,173500,697446823,3305,3305,3305,3305,0
20250418,173400,697446823,3305,3305,3305,3305,0
20250418,173300,697446823,3305,3305,3305,3305,0
20250418,173200,697446823,3305,3305,3305,3305,0
20250418,173100,697446823,3305,3305,3305,3305,0
20250418,173000,697446823,3305,3305,3305,3305,0
20250418,172900,697446823,3305,3305,3305,3305,0
20250418,172800,697446823,3305,3305,3305,3305,0
20250418,172700,697446823,3305,3305,3305,3305,0
20250418,172600,697446823,3305,3305,3305,3305,0
20250418,172500,697446823,3305,3305,3305,3305,0
20250418,172400,697446823,3305,3305,3305,3305,0
20250418,172300,697446823,3305,3305,3305,3305,0
20250418,172200,697446823,3305,3305,3305,3305,0
20250418,172100,697446823,3305,3305,3305,3305,0
20250418,172000,697446823,3305,3305,3305,3305,0
20250418,171900,697446823,3305,3305,3305,3305,0
20250418,171800,697446823,3305,3305,3305,3305,0
20250418,171700,697446823,3305,3305,3305,3305,7986
20250418,171600,697446823,3305,3305,3305,3305,0
20250418,171500,697446823,3305,3305,3305,3305,0
20250418,171400,697446823,3305,3305,3305,3305,0
20250418,171300,697446823,3305,3305,3305,3305,0
20250418,171200,697446823,3305,3305,3305,3305,0
20250418,171100,697446823,3305,3305,3305,3305,0
20250418,171000,697446823,3305,3305,3305,3305,0
20250418,170900,697446823,3305,3305,3305,3305,0
20250418,170800,697446823,3305,3305,3305,3305,0
20250418,170700,697446823,3305,3305,3305,3305,0
20250418,170600,697446823,3305,3305,3305,3305,0
20250418,170500,697446823,3305,3305,3305,3305,0
20250418,170400,697446823,3305,3305,3305,3305,0
20250418,170300,697446823,3305,3305,3305,3305,0
20250418,170200,697446823,3305,3305,3305,3305,0
20250418,170100,697446823,3305,3305,3305,3305,0
20250418,170000,697446823,3305,3305,3305,3305,0
20250418,165900,697446823,3305,3305,3305,3305,0
20250418,165800,697446823,3305,3305,3305,3305,0
20250418,165700,697446823,3305,3305,3305,3305,0
20250418,165600,697446823,3305,3305,3305,3305,0
20250418,165500,697446823,3305,3305,3305,3305,0
20250418,165400,697446823,3305,3305,3305,3305,0
20250418,165300,697446823,3305,3305,3305,3305,0
20250418,165200,697446823,3305,3305,3305,3305,0
20250418,165100,697446823,3305,3305,3305,3305,0
20250418,165000,697446823,3305,3305,3305,3305,0
20250418,164900,697446823,3305,3305,3305,3305,0
20250418,164800,697446823,3305,3305,3305,3305,0
20250418,164700,697446823,3305,3305,3305,3305,7986
20250418,164600,697446823,3305,3305,3305,3305,0
20250418,164500,697446823,3305,3305,3305,3305,0
20250418,164400,697446823,3305,3305,3305,3305,0
20250418,164300,697446823,3305,3305,3305,3305,0
20250418,164200,697446823,3305,3305,3305,3305,0
20250418,164100,697446823,3305,3305,3305,3305,0
20250418,164000,697446823,3305,3305,3305,3305,0
20250418,163900,697446823,3305,3305,3305,3305,0
20250418,163800,697446823,3305,3305,3305,3305,0
20250418,163700,697446823,3305,3305,3305,3305,0
20250418,163600,697446823,3305,3305,3305,3305,0
20250418,163500,697446823,3305,3305,3305,3305,0
20250418,163400,697446823,3305,3305,3305,3305,0
20250418,163300,697446823,3305,3305,3305,3305,0
20250418,163200,697446823,3305,3305,3305,3305,0
20250418,163100,697446823,3305,3305,3305,3305,0
20250418,163000,697446823,3305,3305,3305,3305,0
20250418,162900,697446823,3305,3305,3305,3305,0
20250418,162800,697446823,3305,3305,3305,3305,0
20250418,162700,697446823,3305,3305,3305,3305,0
20250418,162600,697446823,3305,3305,3305,3305,0
20250418,162500,697446823,3305,3305,3305,3305,0
20250418,162400,697446823,3305,3305,3305,3305,0
20250418,162300,697446823,3305,3305,3305,3305,0
20250418,162200,697446823,3305,3305,3305,3305,0
20250418,162100,697446823,3305,3305,3305,3305,0
20250418,162000,697446823,3305,3305,3305,3305,0
20250418,161900,697446823,3305,3305,3305,3305,0
20250418,161800,697446823,3305,3305,3305,3305,0
20250418,161700,697446823,3305,3305,3305,3305,7986
20250418,161600,697446823,3305,3305,3305,3305,0
20250418,161500,697446823,3305,3305,3305,3305,0
20250418,161400,697446823,3305,3305,3305,3305,0
20250418,161300,697446823,3305,3305,3305,3305,0
20250418,161200,697446823,3305,3305,3305,3305,0
20250418,161100,697446823,3305,3305,3305,3305,0
20250418,161000,697446823,3305,3305,3305,3305,0
20250418,160900,697446823,3305,3305,3305,3305,0
20250418,160800,697446823,3305,3305,3305,3305,0
20250418,160700,697446823,3305,3305,3305,3305,0
20250418,160600,697446823,3305,3305,3305,3305,0
20250418,160500,697446823,3305,3305,3305,3305,0
20250418,160400,697446823,3305,3305,3305,3305,0
20250418,160300,697446823,3305,3305,3305,3305,0
20250418,160200,697446823,3305,3305,3305,3305,0
20250418,160100,697446823,3305,3305,3305,3305,0
20250418,160000,697446823,3305,3305,3305,3305,0
20250418,155900,697446823,3305,3305,3305,3305,0
20250418,155800,697446823,3305,3305,3305,3305,0
20250418,155700,697446823,3305,3305,3305,3305,0
20250418,155600,697446823,3305,3305,3305,3305,0
20250418,155500,697446823,3305,3305,3305,3305,0
20250418,155400,697446823,3305,3305,3305,3305,0
20250418,155300,697446823,3305,3305,3305,3305,0
20250418,155200,697446823,3305,3305,3305,3305,0
20250418,155100,697446823,3305,3305,3305,3305,0
20250418,155000,697446823,3305,3305,3305,3305,0
20250418,154900,697446823,3305,3305,3305,3305,0
20250418,154800,697446823,3305,3305,3305,3305,0
20250418,154700,697446823,3305,3305,3305,3305,7986
20250418,154600,697446823,3305,3305,3305,3305,0
20250418,154500,697446823,3305,3305,3305,3305,0
20250418,154400,697446823,3305,3305,3305,3305,0
20250418,154300,697446823,3305,3305,3305,3305,0
20250418,154200,697446823,3305,3305,3305,3305,0
20250418,154100,697446823,3305,3305,3305,3305,0
20250418,154000,697446823,3305,3305,3305,3305,0
20250418,153900,697446823,3305,3305,3305,3305,0
20250418,153800,697446823,3305,3305,3305,3305,0
20250418,153700,697446823,3305,3305,3305,3305,0
20250418,153600,697446823,3305,3305,3305,3305,0
20250418,153500,697446823,3305,3305,3305,3305,0
20250418,153400,697446823,3305,3305,3305,3305,0
20250418,153300,697446823,3305,3305,3305,3305,0
20250418,153200,697446823,3305,3305,3305,3305,0
20250418,153100,697446823,3305,3305,3305,3305,0
20250418,153000,697446823,3305,3305,3305,3305,7986
20250418,152900,671053093,3305,3305,3305,3305,0
20250418,152800,671053093,3305,3305,3305,3305,0
20250418,152700,671053093,3305,3305,3305,3305,0
20250418,152600,671053093,3305,3305,3305,3305,0
20250418,152500,671053093,3305,3305,3305,3305,0
20250418,152400,671053093,3305,3305,3305,3305,0
20250418,152300,671053093,3305,3305,3305,3305,0
20250418,152200,671053093,3305,3305,3305,3305,0
20250418,152100,671053093,3305,3305,3305,3305,0
20250418,152000,671053093,3305,3305,3305,3305,0
20250418,151900,671053093,3305,3305,3310,3300,901
20250418,151800,668078943,3305,3300,3310,3295,2512
20250418,151700,659786743,3300,3310,3310,3300,3402
20250418,151600,648549453,3310,3312,3315,3310,151
20250418,151500,648049575,3315,3315,3315,3315,41
20250418,151400,647913660,3312,3315,3315,3312,16
20250418,151300,647860623,3310,3310,3310,3310,0
20250418,151200,647860623,3310,3310,3310,3310,3
20250418,151100,647850693,3320,3300,3320,3300,7456
20250418,151000,623146333,3300,3300,3300,3300,67
20250418,150900,622925233,3300,3300,3300,3300,228
20250418,150800,622172833,3300,3300,3300,3300,137
20250418,150700,621720733,3300,3302,3302,3295,1409
20250418,150600,617077912,3305,3305,3305,3305,0
20250418,150500,617077912,3305,3305,3305,3305,379
20250418,150400,615825317,3305,3305,3305,3302,22
20250418,150300,615752610,3300,3300,3300,3300,12
20250418,150200,615713010,3295,3295,3295,3295,0
20250418,150100,615713010,3295,3295,3295,3295,260
20250418,150000,614856310,3295,3295,3295,3295,847
20250418,145900,612065445,3295,3295,3295,3290,6004
20250418,145800,592311640,3295,3305,3305,3295,6333
20250418,145700,571430765,3305,3305,3305,3305,0
20250418,145600,571430765,3305,3305,3305,3305,479
20250418,145500,569847670,3300,3300,3300,3300,109
20250418,145400,569487970,3305,3305,3305,3305,567
20250418,145300,567614035,3305,3305,3305,3305,0
20250418,145200,567614035,3305,3305,3305,3305,249
20250418,145100,566791090,3305,3305,3305,3305,150
20250418,145000,566295340,3310,3310,3310,3310,3
20250418,144900,566285410,3310,3310,3310,3310,40
20250418,144800,566153010,3305,3305,3305,3305,109
20250418,144700,565792765,3305,3305,3305,3305,104
20250418,144600,565449045,3310,3310,3310,3310,0
20250418,144500,565449045,3310,3310,3310,3310,0
20250418,144400,565449045,3310,3305,3310,3305,1010
20250418,144300,562110945,3310,3310,3310,3310,1
20250418,144200,562107635,3310,3310,3310,3310,205
20250418,144100,561429085,3310,3310,3310,3310,1
20250418,144000,561425775,3310,3310,3310,3310,0
20250418,143900,561425775,3310,3310,3310,3310,2
20250418,143800,561419155,3310,3310,3310,3310,1
20250418,143700,561415845,3310,3310,3310,3310,185
20250418,143600,560803495,3310,3310,3310,3310,122
20250418,143500,560399675,3310,3310,3310,3310,62
20250418,143400,560194455,3310,3310,3310,3310,163
20250418,143300,559654925,3315,3315,3315,3315,150
20250418,143200,559157675,3315,3315,3315,3315,2
20250418,143100,559151045,3315,3315,3315,3315,709
20250418,143000,556800710,3310,3310,3310,3310,70
20250418,142900,556569010,3310,3310,3310,3310,10
20250418,142800,556535910,3310,3310,3310,3310,11
20250418,142700,556499500,3310,3310,3310,3310,0
20250418,142600,556499500,3310,3310,3310,3310,5118
20250418,142500,539558920,3310,3310,3310,3310,5
20250418,142400,539542370,3305,3305,3305,3305,1
20250418,142300,539539065,3305,3305,3305,3305,0
20250418,142200,539539065,3305,3305,3310,3305,516
20250418,142100,537833635,3305,3305,3305,3305,502
20250418,142000,536174525,3305,3305,3305,3305,1
20250418,141900,536171220,3305,3305,3305,3305,0
20250418,141800,536171220,3305,3300,3305,3300,573
20250418,141700,534279820,3310,3310,3310,3310,0
20250418,141600,534279820,3310,3305,3310,3305,200
20250418,141500,533618615,3305,3305,3305,3305,8
20250418,141400,533592175,3310,3310,3310,3310,0
20250418,141300,533592175,3310,3300,3310,3300,413
20250418,141200,532226880,3305,3305,3305,3305,0
20250418,141100,532226880,3305,3305,3305,3305,0
20250418,141000,532226880,3305,3305,3305,3305,0
20250418,140900,532226880,3305,3305,3305,3305,0
20250418,140800,532226880,3305,3305,3305,3305,0
20250418,140700,532226880,3305,3305,3305,3305,0
20250418,140600,532226880,3305,3305,3305,3305,26
20250418,140500,532140950,3305,3305,3305,3305,0
20250418,140400,532140950,3305,3300,3305,3300,483
20250418,140300,530546840,3300,3300,3300,3300,1318
20250418,140200,526197440,3295,3295,3295,3295,0
20250418,140100,526197440,3295,3295,3295,3295,0
20250418,140000,526197440,3295,3300,3300,3295,350
20250418,135900,525043015,3310,3300,3310,3300,268
20250418,135800,524158195,3310,3310,3310,3310,5
20250418,135700,524141645,3295,3295,3295,3295,0
20250418,135600,524141645,3295,3305,3305,3295,2000
20250418,135500,517539835,3305,3305,3305,3305,112
20250418,135400,517169675,3305,3305,3305,3305,77
20250418,135300,516915190,3305,3305,3305,3305,180
20250418,135200,516320290,3305,3305,3305,3305,0
20250418,135100,516320290,3305,3305,3305,3305,0
20250418,135000,516320290,3305,3305,3305,3305,202
20250418,134900,515652680,3305,3305,3305,3305,145
20250418,134800,515173455,3305,3305,3305,3305,2
20250418,134700,515166845,3310,3310,3310,3310,1
20250418,134600,515163535,3310,3310,3310,3310,0
20250418,134500,515163535,3310,3310,3310,3310,0
20250418,134400,515163535,3310,3300,3310,3300,1305
20250418,134300,510855450,3300,3300,3300,3300,0
20250418,134200,510855450,3300,3300,3300,3300,0
20250418,134100,510855450,3300,3305,3305,3300,940
20250418,134000,507751750,3305,3305,3305,3305,0
20250418,133900,507751750,3305,3305,3305,3305,0
20250418,133800,507751750,3305,3295,3305,3290,2036
20250418,133700,501042900,3300,3300,3300,3300,2476
20250418,133600,492872100,3300,3300,3300,3300,0
20250418,133500,492872100,3300,3300,3300,3300,0
20250418,133400,492872100,3300,3300,3300,3300,513
20250418,133300,491179200,3300,3300,3300,3300,0
20250418,133200,491179200,3300,3300,3300,3300,8
20250418,133100,491152800,3300,3300,3300,3300,300
20250418,133000,490162800,3300,3300,3300,3300,0
20250418,132900,490162800,3300,3300,3300,3300,0
20250418,132800,490162800,3300,3300,3300,3300,200
20250418,132700,489502800,3300,3300,3300,3300,8
20250418,132600,489476400,3305,3305,3305,3305,0
20250418,132500,489476400,3305,3305,3305,3305,1129
20250418,132400,485745055,3305,3305,3305,3305,1
20250418,132300,485741750,3300,3300,3300,3300,8
20250418,132200,485715350,3300,3300,3300,3300,0
20250418,132100,485715350,3300,3300,3300,3300,1197
20250418,132000,481765250,3300,3305,3305,3300,505
20250418,131900,480098725,3305,3300,3305,3300,1711
20250418,131800,474443875,3305,3305,3305,3305,1630
20250418,131700,469056725,3305,3310,3310,3305,1309
20250418,131600,464730380,3310,3310,3310,3310,22
20250418,131500,464657560,3310,3310,3310,3310,0
20250418,131400,464657560,3310,3310,3310,3310,1100
20250418,131300,461016560,3315,3315,3315,3315,0
20250418,131200,461016560,3315,3315,3315,3315,30
20250418,131100,460917110,3310,3310,3310,3310,10
20250418,131000,460884010,3315,3315,3315,3310,509
20250418,130900,459198200,3315,3315,3315,3315,0
20250418,130800,459198200,3315,3310,3315,3310,71
20250418,130700,458963185,3315,3315,3315,3315,0
20250418,130600,458963185,3315,3315,3315,3315,11
20250418,130500,458926720,3315,3315,3315,3315,0
20250418,130400,458926720,3315,3315,3315,3315,0
20250418,130300,458926720,3315,3315,3315,3315,1190
20250418,130200,454981870,3315,3315,3315,3315,750
20250418,130100,452495620,3320,3325,3325,3320,208
20250418,130000,451804760,3320,3320,3320,3320,651
20250418,125900,449643440,3315,3315,3315,3315,100
20250418,125800,449311940,3320,3320,3320,3320,300
20250418,125700,448315940,3320,3320,3320,3320,618
20250418,125600,446264180,3315,3315,3315,3315,0
20250418,125500,446264180,3315,3315,3315,3315,9
20250418,125400,446234345,3315,3315,3315,3315,101
20250418,125300,445899530,3315,3315,3315,3315,330
20250418,125200,444805580,3315,3315,3315,3315,8
20250418,125100,444779060,3315,3315,3315,3315,30
20250418,125000,444679610,3315,3315,3315,3315,0
20250418,124900,444679610,3315,3315,3315,3315,0
20250418,124800,444679610,3315,3315,3315,3315,1218
20250418,124700,440641940,3315,3315,3315,3315,0
20250418,124600,440641940,3315,3315,3315,3315,10
20250418,124500,440608790,3315,3315,3315,3315,107
20250418,124400,440254085,3315,3315,3315,3315,0
20250418,124300,440254085,3315,3315,3315,3315,0
20250418,124200,440254085,3315,3315,3315,3315,200
20250418,124100,439591085,3320,3320,3320,3320,6
20250418,124000,439571165,3315,3315,3315,3315,0
20250418,123900,439571165,3315,3315,3315,3315,8
20250418,123800,439544645,3315,3315,3315,3315,204
20250418,123700,438868385,3310,3310,3310,3310,0
20250418,123600,438868385,3310,3310,3310,3310,5879
20250418,123500,419408895,3310,3315,3315,3310,134
20250418,123400,418965305,3315,3315,3315,3315,1
20250418,123300,418961990,3320,3320,3320,3320,1
20250418,123200,418958670,3310,3310,3310,3310,0
20250418,123100,418958670,3310,3310,3310,3310,206
20250418,123000,418276810,3310,3310,3310,3310,0
20250418,122900,418276810,3310,3310,3310,3310,0
20250418,122800,418276810,3310,3315,3315,3310,1460
20250418,122700,413443760,3315,3310,3315,3310,112
20250418,122600,413073030,3310,3317,3317,3310,227
20250418,122500,412320543,3320,3320,3320,3320,0
20250418,122400,412320543,3320,3320,3320,3320,0
20250418,122300,412320543,3320,3320,3320,3320,1
20250418,122200,412317223,3320,3320,3320,3320,40
20250418,122100,412184423,3317,3317,3317,3317,1
20250418,122000,412181106,3317,3317,3317,3317,8
20250418,121900,412154570,3315,3315,3315,3315,8
20250418,121800,412128050,3315,3315,3315,3315,0
20250418,121700,412128050,3315,3315,3315,3315,8
20250418,121600,412101530,3320,3320,3320,3320,61
20250418,121500,411899010,3320,3325,3325,3320,9
20250418,121400,411869125,3320,3320,3320,3320,0
20250418,121300,411869125,3320,3325,3325,3320,13
20250418,121200,411825940,3320,3320,3320,3320,0
20250418,121100,411825940,3320,3320,3320,3320,707
20250418,121000,409478700,3320,3315,3320,3315,838
20250418,120900,406698310,3320,3320,3320,3320,0
20250418,120800,406698310,3320,3320,3320,3320,0
20250418,120700,406698310,3320,3310,3320,3310,2000
20250418,120600,400061950,3310,3310,3310,3310,1
20250418,120500,400058640,3310,3310,3310,3310,14
20250418,120400,400012300,3300,3300,3300,3300,8
20250418,120300,399985900,3300,3300,3300,3300,0
20250418,120200,399985900,3300,3300,3300,3300,643
20250418,120100,397864000,3310,3310,3310,3305,2334
20250418,120000,390147230,3310,3310,3310,3310,15
20250418,115900,390097580,3310,3310,3310,3310,0
20250418,115800,390097580,3310,3310,3310,3310,621
20250418,115700,388042070,3310,3310,3310,3310,500
20250418,115600,386387070,3315,3310,3315,3310,1162
20250418,115500,382537775,3310,3310,3310,3310,32
20250418,115400,382431855,3315,3315,3315,3315,0
20250418,115300,382431855,3315,3315,3315,3315,0
20250418,115200,382431855,3315,3315,3315,3315,10
20250418,115100,382398705,3310,3310,3310,3310,0
20250418,115000,382398705,3310,3305,3310,3305,66
20250418,114900,382180325,3305,3305,3305,3305,48
20250418,114800,382021685,3305,3305,3305,3305,8
20250418,114700,381995245,3310,3305,3310,3305,9
20250418,114600,381965495,3305,3305,3305,3305,33
20250418,114500,381856430,3305,3305,3305,3305,500
20250418,114400,380203930,3325,3305,3325,3305,1092
20250418,114300,376593040,3325,3305,3325,3305,303
20250418,114200,375591565,3325,3325,3325,3320,175
20250418,114100,375009730,3325,3320,3325,3320,609
20250418,114000,372987785,3320,3320,3320,3320,13
20250418,113900,372944625,3320,3320,3320,3310,741
20250418,113800,370489690,3320,3320,3320,3320,50
20250418,113700,370323690,3320,3315,3330,3315,1402
20250418,113600,365675480,3315,3310,3315,3310,51
20250418,113500,365506610,3305,3305,3305,3305,999
20250418,113400,362204915,3305,3315,3315,3305,357
20250418,113300,361024630,3315,3310,3315,3310,1003
20250418,113200,357704645,3305,3310,3310,3305,103
20250418,113100,357363730,3310,3310,3310,3310,274
20250418,113000,356456790,3310,3300,3310,3300,28
20250418,112900,356364265,3300,3295,3300,3295,166
20250418,112800,355816490,3295,3295,3295,3295,598
20250418,112700,353846080,3305,3305,3305,3305,100
20250418,112600,353515580,3305,3305,3305,3305,100
20250418,112500,353185080,3305,3295,3305,3295,198
20250418,112400,352532575,3305,3305,3305,3305,2
20250418,112300,352525965,3305,3305,3305,3305,1
20250418,112200,352522660,3305,3305,3305,3300,17
20250418,112100,352466530,3290,3290,3290,3290,0
20250418,112000,352466530,3290,3305,3315,3290,561
20250418,111900,350611540,3310,3310,3310,3310,161
20250418,111800,350078630,3295,3310,3310,3295,854
20250418,111700,347255700,3300,3300,3300,3300,10
20250418,111600,347222700,3310,3305,3310,3305,1404
20250418,111500,342580550,3295,3310,3310,3295,51
20250418,111400,342412490,3290,3310,3310,3290,1347
20250418,111300,337974100,3310,3310,3310,3300,11
20250418,111200,337937735,3305,3305,3305,3305,500
20250418,111100,336285235,3310,3310,3310,3310,0
20250418,111000,336285235,3310,3295,3310,3285,2130
20250418,110900,329256930,3295,3285,3295,3285,410
20250418,110800,327906080,3290,3290,3290,3290,401
20250418,110700,326586790,3285,3285,3285,3285,9
20250418,110600,326557225,3285,3285,3285,3285,0
20250418,110500,326557225,3285,3290,3290,3285,395
20250418,110400,325258920,3285,3285,3285,3285,581
20250418,110300,323350335,3285,3285,3285,3280,30
20250418,110200,323251825,3285,3285,3285,3285,58
20250418,110100,323061295,3285,3285,3285,3280,12
20250418,110000,323021915,3280,3285,3285,3280,95
20250418,105900,322710075,3285,3280,3285,3280,291
20250418,105800,321754180,3290,3285,3290,3285,63
20250418,105700,321547220,3285,3285,3285,3285,1
20250418,105600,321543935,3285,3285,3285,3285,37
20250418,105500,321422390,3290,3280,3290,3280,90
20250418,105400,321126805,3280,3280,3280,3280,30
20250418,105300,321028405,3295,3295,3295,3295,3
20250418,105200,321018520,3295,3285,3295,3285,308
20250418,105100,320006670,3285,3285,3285,3285,3665
20250418,105000,307967145,3280,3280,3280,3280,4
20250418,104900,307954025,3285,3280,3285,3280,630
20250418,104800,305884515,3285,3285,3285,3285,1
20250418,104700,305881230,3285,3280,3285,3280,274
20250418,104600,304982505,3275,3275,3275,3275,6
20250418,104500,304962855,3275,3275,3275,3275,21
20250418,104400,304894080,3275,3275,3275,3275,101
20250418,104300,304563305,3270,3280,3280,3270,129
20250418,104200,304141245,3280,3270,3280,3270,2795
20250418,104100,294987405,3270,3270,3270,3270,129
20250418,104000,294565575,3275,3275,3275,3275,0
20250418,103900,294565575,3275,3275,3275,3275,200
20250418,103800,293910575,3275,3275,3275,3275,99
20250418,103700,293586350,3270,3270,3270,3270,0
20250418,103600,293586350,3270,3270,3270,3270,0
20250418,103500,293586350,3270,3270,3270,3270,74
20250418,103400,293344370,3265,3265,3265,3265,0
20250418,103300,293344370,3265,3265,3265,3265,0
20250418,103200,293344370,3265,3265,3265,3265,30
20250418,103100,293246420,3265,3265,3265,3265,8
20250418,103000,293220300,3265,3265,3265,3265,849
20250418,102900,290448315,3260,3270,3275,3260,6584
20250418,102800,268953895,3270,3270,3270,3270,0
20250418,102700,268953895,3270,3270,3270,3270,797
20250418,102600,266347705,3270,3270,3270,3270,130
20250418,102500,265922605,3275,3275,3275,3275,11
20250418,102400,265886580,3275,3275,3275,3275,7
20250418,102300,265863655,3275,3270,3275,3270,24
20250418,102200,265785100,3275,3270,3275,3270,185
20250418,102100,265180130,3270,3275,3275,3270,1601
20250418,102000,259944545,3275,3275,3275,3275,500
20250418,101900,258307045,3275,3275,3275,3275,0
20250418,101800,258307045,3275,3270,3275,3270,631
20250418,101700,256241270,3270,3270,3270,3270,9
20250418,101600,256211840,3280,3280,3280,3275,310
20250418,101500,255195050,3280,3275,3280,3275,2
20250418,101400,255188495,3270,3270,3275,3265,331
20250418,101300,254105010,3270,3265,3270,3265,2612
20250418,101200,245576820,3265,3265,3270,3265,214
20250418,101100,244877055,3270,3270,3275,3270,1290
20250418,101000,240658750,3270,3275,3275,3270,3837
20250418,100900,228098385,3280,3280,3280,3280,12
20250418,100800,228059025,3280,3280,3280,3280,32
20250418,100700,227954065,3280,3285,3285,3280,48
20250418,100600,227796555,3280,3285,3285,3280,111
20250418,100500,227432325,3285,3285,3285,3285,2
20250418,100400,227425755,3285,3285,3285,3275,378
20250418,100300,226185145,3285,3285,3285,3285,0
20250418,100200,226185145,3285,3280,3285,3280,63
20250418,100100,225978195,3285,3275,3285,3275,250
20250418,100000,225159395,3275,3280,3280,3275,138
20250418,095900,224707010,3280,3280,3295,3280,545
20250418,095800,222919365,3280,3280,3295,3280,710
20250418,095700,220590550,3280,3295,3295,3280,19
20250418,095600,220528065,3280,3295,3295,3280,74
20250418,095500,220285110,3280,3285,3295,3280,2963
20250418,095400,210559690,3295,3285,3295,3285,3
20250418,095300,210549820,3295,3285,3295,3285,36
20250418,095200,210431455,3295,3280,3295,3280,25
20250418,095100,210349205,3295,3290,3295,3285,323
20250418,095000,209286935,3285,3285,3285,3285,400
20250418,094900,207972935,3290,3290,3290,3290,58
20250418,094800,207782115,3285,3285,3285,3285,25
20250418,094700,207699990,3290,3290,3290,3285,55
20250418,094600,207519140,3290,3290,3290,3290,7
20250418,094500,207496110,3290,3285,3290,3285,145
20250418,094400,207019775,3285,3285,3290,3285,139
20250418,094300,206563145,3290,3290,3295,3285,177
20250418,094200,205980655,3295,3295,3295,3290,107
20250418,094100,205628105,3290,3285,3295,3285,22
20250418,094000,205555635,3285,3285,3285,3285,115
20250418,093900,205177860,3285,3280,3285,3275,459
20250418,093800,203672125,3280,3280,3285,3280,2282
20250418,093700,196187150,3275,3275,3280,3275,2599
20250418,093600,187675405,3275,3280,3280,3275,104
20250418,093500,187334800,3275,3275,3275,3270,407
20250418,093400,186001915,3275,3275,3275,3270,3984
20250418,093300,172965055,3280,3280,3280,3280,2225
20250418,093200,165667055,3280,3285,3285,3280,1300
20250418,093100,161403025,3285,3285,3285,3285,2
20250418,093000,161396455,3280,3275,3280,3275,3481
20250418,092900,149984415,3280,3280,3280,3280,1585
20250418,092800,144785615,3280,3290,3290,3280,3899
20250418,092700,131986940,3290,3290,3290,3290,2092
20250418,092600,125104260,3290,3290,3295,3290,146
20250418,092500,124623420,3300,3300,3305,3295,6550
20250418,092400,103027960,3315,3305,3315,3300,806
20250418,092300,100366180,3305,3300,3315,3300,317
20250418,092200,99319460,3305,3310,3315,3305,1270
20250418,092100,95118695,3310,3310,3310,3310,490
20250418,092000,93496795,3315,3315,3315,3315,1
20250418,091900,93493480,3315,3330,3330,3315,52
20250418,091800,93320335,3330,3330,3330,3330,57
20250418,091700,93130525,3330,3330,3330,3310,274
20250418,091600,92223505,3310,3310,3310,3310,791
20250418,091500,89605295,3330,3325,3330,3325,314
20250418,091400,88560735,3340,3330,3340,3325,1954
20250418,091300,82044440,3335,3330,3340,3325,127
20250418,091200,81621665,3340,3305,3340,3305,3589
20250418,091100,69729715,3300,3310,3310,3300,1680
20250418,091000,64185050,3310,3310,3310,3305,7
20250418,090900,64161890,3310,3295,3310,3295,41
20250418,090800,64026780,3310,3295,3310,3290,3439
20250418,090700,52699820,3295,3300,3305,3295,4342
20250418,090600,38369320,3300,3300,3305,3300,3980
20250418,090500,25230310,3300,3320,3325,3300,4338
20250418,090400,10862030,3335,3335,3335,3335,4
20250418,090300,10848690,3320,3320,3320,3320,0
20250418,090200,10848690,3320,3340,3340,3320,426
20250418,090100,9434350,3320,3350,3350,3320,1052
20250418,090000,5936865,3355,3325,3355,3325,1784
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181700 697446823 3305 3305 3305 3305 7986
3 20250418 181600 697446823 3305 3305 3305 3305 0
4 20250418 181500 697446823 3305 3305 3305 3305 0
5 20250418 181400 697446823 3305 3305 3305 3305 0
6 20250418 181300 697446823 3305 3305 3305 3305 0
7 20250418 181200 697446823 3305 3305 3305 3305 0
8 20250418 181100 697446823 3305 3305 3305 3305 0
9 20250418 181000 697446823 3305 3305 3305 3305 0
10 20250418 180900 697446823 3305 3305 3305 3305 0
11 20250418 180800 697446823 3305 3305 3305 3305 0
12 20250418 180700 697446823 3305 3305 3305 3305 0
13 20250418 180600 697446823 3305 3305 3305 3305 0
14 20250418 180500 697446823 3305 3305 3305 3305 0
15 20250418 180400 697446823 3305 3305 3305 3305 0
16 20250418 180300 697446823 3305 3305 3305 3305 0
17 20250418 180200 697446823 3305 3305 3305 3305 0
18 20250418 180100 697446823 3305 3305 3305 3305 0
19 20250418 180000 697446823 3305 3305 3305 3305 0
20 20250418 175900 697446823 3305 3305 3305 3305 0
21 20250418 175800 697446823 3305 3305 3305 3305 0
22 20250418 175700 697446823 3305 3305 3305 3305 0
23 20250418 175600 697446823 3305 3305 3305 3305 0
24 20250418 175500 697446823 3305 3305 3305 3305 0
25 20250418 175400 697446823 3305 3305 3305 3305 0
26 20250418 175300 697446823 3305 3305 3305 3305 0
27 20250418 175200 697446823 3305 3305 3305 3305 0
28 20250418 175100 697446823 3305 3305 3305 3305 0
29 20250418 175000 697446823 3305 3305 3305 3305 0
30 20250418 174900 697446823 3305 3305 3305 3305 0
31 20250418 174800 697446823 3305 3305 3305 3305 0
32 20250418 174700 697446823 3305 3305 3305 3305 7986
33 20250418 174600 697446823 3305 3305 3305 3305 0
34 20250418 174500 697446823 3305 3305 3305 3305 0
35 20250418 174400 697446823 3305 3305 3305 3305 0
36 20250418 174300 697446823 3305 3305 3305 3305 0
37 20250418 174200 697446823 3305 3305 3305 3305 0
38 20250418 174100 697446823 3305 3305 3305 3305 0
39 20250418 174000 697446823 3305 3305 3305 3305 0
40 20250418 173900 697446823 3305 3305 3305 3305 0
41 20250418 173800 697446823 3305 3305 3305 3305 0
42 20250418 173700 697446823 3305 3305 3305 3305 0
43 20250418 173600 697446823 3305 3305 3305 3305 0
44 20250418 173500 697446823 3305 3305 3305 3305 0
45 20250418 173400 697446823 3305 3305 3305 3305 0
46 20250418 173300 697446823 3305 3305 3305 3305 0
47 20250418 173200 697446823 3305 3305 3305 3305 0
48 20250418 173100 697446823 3305 3305 3305 3305 0
49 20250418 173000 697446823 3305 3305 3305 3305 0
50 20250418 172900 697446823 3305 3305 3305 3305 0
51 20250418 172800 697446823 3305 3305 3305 3305 0
52 20250418 172700 697446823 3305 3305 3305 3305 0
53 20250418 172600 697446823 3305 3305 3305 3305 0
54 20250418 172500 697446823 3305 3305 3305 3305 0
55 20250418 172400 697446823 3305 3305 3305 3305 0
56 20250418 172300 697446823 3305 3305 3305 3305 0
57 20250418 172200 697446823 3305 3305 3305 3305 0
58 20250418 172100 697446823 3305 3305 3305 3305 0
59 20250418 172000 697446823 3305 3305 3305 3305 0
60 20250418 171900 697446823 3305 3305 3305 3305 0
61 20250418 171800 697446823 3305 3305 3305 3305 0
62 20250418 171700 697446823 3305 3305 3305 3305 7986
63 20250418 171600 697446823 3305 3305 3305 3305 0
64 20250418 171500 697446823 3305 3305 3305 3305 0
65 20250418 171400 697446823 3305 3305 3305 3305 0
66 20250418 171300 697446823 3305 3305 3305 3305 0
67 20250418 171200 697446823 3305 3305 3305 3305 0
68 20250418 171100 697446823 3305 3305 3305 3305 0
69 20250418 171000 697446823 3305 3305 3305 3305 0
70 20250418 170900 697446823 3305 3305 3305 3305 0
71 20250418 170800 697446823 3305 3305 3305 3305 0
72 20250418 170700 697446823 3305 3305 3305 3305 0
73 20250418 170600 697446823 3305 3305 3305 3305 0
74 20250418 170500 697446823 3305 3305 3305 3305 0
75 20250418 170400 697446823 3305 3305 3305 3305 0
76 20250418 170300 697446823 3305 3305 3305 3305 0
77 20250418 170200 697446823 3305 3305 3305 3305 0
78 20250418 170100 697446823 3305 3305 3305 3305 0
79 20250418 170000 697446823 3305 3305 3305 3305 0
80 20250418 165900 697446823 3305 3305 3305 3305 0
81 20250418 165800 697446823 3305 3305 3305 3305 0
82 20250418 165700 697446823 3305 3305 3305 3305 0
83 20250418 165600 697446823 3305 3305 3305 3305 0
84 20250418 165500 697446823 3305 3305 3305 3305 0
85 20250418 165400 697446823 3305 3305 3305 3305 0
86 20250418 165300 697446823 3305 3305 3305 3305 0
87 20250418 165200 697446823 3305 3305 3305 3305 0
88 20250418 165100 697446823 3305 3305 3305 3305 0
89 20250418 165000 697446823 3305 3305 3305 3305 0
90 20250418 164900 697446823 3305 3305 3305 3305 0
91 20250418 164800 697446823 3305 3305 3305 3305 0
92 20250418 164700 697446823 3305 3305 3305 3305 7986
93 20250418 164600 697446823 3305 3305 3305 3305 0
94 20250418 164500 697446823 3305 3305 3305 3305 0
95 20250418 164400 697446823 3305 3305 3305 3305 0
96 20250418 164300 697446823 3305 3305 3305 3305 0
97 20250418 164200 697446823 3305 3305 3305 3305 0
98 20250418 164100 697446823 3305 3305 3305 3305 0
99 20250418 164000 697446823 3305 3305 3305 3305 0
100 20250418 163900 697446823 3305 3305 3305 3305 0
101 20250418 163800 697446823 3305 3305 3305 3305 0
102 20250418 163700 697446823 3305 3305 3305 3305 0
103 20250418 163600 697446823 3305 3305 3305 3305 0
104 20250418 163500 697446823 3305 3305 3305 3305 0
105 20250418 163400 697446823 3305 3305 3305 3305 0
106 20250418 163300 697446823 3305 3305 3305 3305 0
107 20250418 163200 697446823 3305 3305 3305 3305 0
108 20250418 163100 697446823 3305 3305 3305 3305 0
109 20250418 163000 697446823 3305 3305 3305 3305 0
110 20250418 162900 697446823 3305 3305 3305 3305 0
111 20250418 162800 697446823 3305 3305 3305 3305 0
112 20250418 162700 697446823 3305 3305 3305 3305 0
113 20250418 162600 697446823 3305 3305 3305 3305 0
114 20250418 162500 697446823 3305 3305 3305 3305 0
115 20250418 162400 697446823 3305 3305 3305 3305 0
116 20250418 162300 697446823 3305 3305 3305 3305 0
117 20250418 162200 697446823 3305 3305 3305 3305 0
118 20250418 162100 697446823 3305 3305 3305 3305 0
119 20250418 162000 697446823 3305 3305 3305 3305 0
120 20250418 161900 697446823 3305 3305 3305 3305 0
121 20250418 161800 697446823 3305 3305 3305 3305 0
122 20250418 161700 697446823 3305 3305 3305 3305 7986
123 20250418 161600 697446823 3305 3305 3305 3305 0
124 20250418 161500 697446823 3305 3305 3305 3305 0
125 20250418 161400 697446823 3305 3305 3305 3305 0
126 20250418 161300 697446823 3305 3305 3305 3305 0
127 20250418 161200 697446823 3305 3305 3305 3305 0
128 20250418 161100 697446823 3305 3305 3305 3305 0
129 20250418 161000 697446823 3305 3305 3305 3305 0
130 20250418 160900 697446823 3305 3305 3305 3305 0
131 20250418 160800 697446823 3305 3305 3305 3305 0
132 20250418 160700 697446823 3305 3305 3305 3305 0
133 20250418 160600 697446823 3305 3305 3305 3305 0
134 20250418 160500 697446823 3305 3305 3305 3305 0
135 20250418 160400 697446823 3305 3305 3305 3305 0
136 20250418 160300 697446823 3305 3305 3305 3305 0
137 20250418 160200 697446823 3305 3305 3305 3305 0
138 20250418 160100 697446823 3305 3305 3305 3305 0
139 20250418 160000 697446823 3305 3305 3305 3305 0
140 20250418 155900 697446823 3305 3305 3305 3305 0
141 20250418 155800 697446823 3305 3305 3305 3305 0
142 20250418 155700 697446823 3305 3305 3305 3305 0
143 20250418 155600 697446823 3305 3305 3305 3305 0
144 20250418 155500 697446823 3305 3305 3305 3305 0
145 20250418 155400 697446823 3305 3305 3305 3305 0
146 20250418 155300 697446823 3305 3305 3305 3305 0
147 20250418 155200 697446823 3305 3305 3305 3305 0
148 20250418 155100 697446823 3305 3305 3305 3305 0
149 20250418 155000 697446823 3305 3305 3305 3305 0
150 20250418 154900 697446823 3305 3305 3305 3305 0
151 20250418 154800 697446823 3305 3305 3305 3305 0
152 20250418 154700 697446823 3305 3305 3305 3305 7986
153 20250418 154600 697446823 3305 3305 3305 3305 0
154 20250418 154500 697446823 3305 3305 3305 3305 0
155 20250418 154400 697446823 3305 3305 3305 3305 0
156 20250418 154300 697446823 3305 3305 3305 3305 0
157 20250418 154200 697446823 3305 3305 3305 3305 0
158 20250418 154100 697446823 3305 3305 3305 3305 0
159 20250418 154000 697446823 3305 3305 3305 3305 0
160 20250418 153900 697446823 3305 3305 3305 3305 0
161 20250418 153800 697446823 3305 3305 3305 3305 0
162 20250418 153700 697446823 3305 3305 3305 3305 0
163 20250418 153600 697446823 3305 3305 3305 3305 0
164 20250418 153500 697446823 3305 3305 3305 3305 0
165 20250418 153400 697446823 3305 3305 3305 3305 0
166 20250418 153300 697446823 3305 3305 3305 3305 0
167 20250418 153200 697446823 3305 3305 3305 3305 0
168 20250418 153100 697446823 3305 3305 3305 3305 0
169 20250418 153000 697446823 3305 3305 3305 3305 7986
170 20250418 152900 671053093 3305 3305 3305 3305 0
171 20250418 152800 671053093 3305 3305 3305 3305 0
172 20250418 152700 671053093 3305 3305 3305 3305 0
173 20250418 152600 671053093 3305 3305 3305 3305 0
174 20250418 152500 671053093 3305 3305 3305 3305 0
175 20250418 152400 671053093 3305 3305 3305 3305 0
176 20250418 152300 671053093 3305 3305 3305 3305 0
177 20250418 152200 671053093 3305 3305 3305 3305 0
178 20250418 152100 671053093 3305 3305 3305 3305 0
179 20250418 152000 671053093 3305 3305 3305 3305 0
180 20250418 151900 671053093 3305 3305 3310 3300 901
181 20250418 151800 668078943 3305 3300 3310 3295 2512
182 20250418 151700 659786743 3300 3310 3310 3300 3402
183 20250418 151600 648549453 3310 3312 3315 3310 151
184 20250418 151500 648049575 3315 3315 3315 3315 41
185 20250418 151400 647913660 3312 3315 3315 3312 16
186 20250418 151300 647860623 3310 3310 3310 3310 0
187 20250418 151200 647860623 3310 3310 3310 3310 3
188 20250418 151100 647850693 3320 3300 3320 3300 7456
189 20250418 151000 623146333 3300 3300 3300 3300 67
190 20250418 150900 622925233 3300 3300 3300 3300 228
191 20250418 150800 622172833 3300 3300 3300 3300 137
192 20250418 150700 621720733 3300 3302 3302 3295 1409
193 20250418 150600 617077912 3305 3305 3305 3305 0
194 20250418 150500 617077912 3305 3305 3305 3305 379
195 20250418 150400 615825317 3305 3305 3305 3302 22
196 20250418 150300 615752610 3300 3300 3300 3300 12
197 20250418 150200 615713010 3295 3295 3295 3295 0
198 20250418 150100 615713010 3295 3295 3295 3295 260
199 20250418 150000 614856310 3295 3295 3295 3295 847
200 20250418 145900 612065445 3295 3295 3295 3290 6004
201 20250418 145800 592311640 3295 3305 3305 3295 6333
202 20250418 145700 571430765 3305 3305 3305 3305 0
203 20250418 145600 571430765 3305 3305 3305 3305 479
204 20250418 145500 569847670 3300 3300 3300 3300 109
205 20250418 145400 569487970 3305 3305 3305 3305 567
206 20250418 145300 567614035 3305 3305 3305 3305 0
207 20250418 145200 567614035 3305 3305 3305 3305 249
208 20250418 145100 566791090 3305 3305 3305 3305 150
209 20250418 145000 566295340 3310 3310 3310 3310 3
210 20250418 144900 566285410 3310 3310 3310 3310 40
211 20250418 144800 566153010 3305 3305 3305 3305 109
212 20250418 144700 565792765 3305 3305 3305 3305 104
213 20250418 144600 565449045 3310 3310 3310 3310 0
214 20250418 144500 565449045 3310 3310 3310 3310 0
215 20250418 144400 565449045 3310 3305 3310 3305 1010
216 20250418 144300 562110945 3310 3310 3310 3310 1
217 20250418 144200 562107635 3310 3310 3310 3310 205
218 20250418 144100 561429085 3310 3310 3310 3310 1
219 20250418 144000 561425775 3310 3310 3310 3310 0
220 20250418 143900 561425775 3310 3310 3310 3310 2
221 20250418 143800 561419155 3310 3310 3310 3310 1
222 20250418 143700 561415845 3310 3310 3310 3310 185
223 20250418 143600 560803495 3310 3310 3310 3310 122
224 20250418 143500 560399675 3310 3310 3310 3310 62
225 20250418 143400 560194455 3310 3310 3310 3310 163
226 20250418 143300 559654925 3315 3315 3315 3315 150
227 20250418 143200 559157675 3315 3315 3315 3315 2
228 20250418 143100 559151045 3315 3315 3315 3315 709
229 20250418 143000 556800710 3310 3310 3310 3310 70
230 20250418 142900 556569010 3310 3310 3310 3310 10
231 20250418 142800 556535910 3310 3310 3310 3310 11
232 20250418 142700 556499500 3310 3310 3310 3310 0
233 20250418 142600 556499500 3310 3310 3310 3310 5118
234 20250418 142500 539558920 3310 3310 3310 3310 5
235 20250418 142400 539542370 3305 3305 3305 3305 1
236 20250418 142300 539539065 3305 3305 3305 3305 0
237 20250418 142200 539539065 3305 3305 3310 3305 516
238 20250418 142100 537833635 3305 3305 3305 3305 502
239 20250418 142000 536174525 3305 3305 3305 3305 1
240 20250418 141900 536171220 3305 3305 3305 3305 0
241 20250418 141800 536171220 3305 3300 3305 3300 573
242 20250418 141700 534279820 3310 3310 3310 3310 0
243 20250418 141600 534279820 3310 3305 3310 3305 200
244 20250418 141500 533618615 3305 3305 3305 3305 8
245 20250418 141400 533592175 3310 3310 3310 3310 0
246 20250418 141300 533592175 3310 3300 3310 3300 413
247 20250418 141200 532226880 3305 3305 3305 3305 0
248 20250418 141100 532226880 3305 3305 3305 3305 0
249 20250418 141000 532226880 3305 3305 3305 3305 0
250 20250418 140900 532226880 3305 3305 3305 3305 0
251 20250418 140800 532226880 3305 3305 3305 3305 0
252 20250418 140700 532226880 3305 3305 3305 3305 0
253 20250418 140600 532226880 3305 3305 3305 3305 26
254 20250418 140500 532140950 3305 3305 3305 3305 0
255 20250418 140400 532140950 3305 3300 3305 3300 483
256 20250418 140300 530546840 3300 3300 3300 3300 1318
257 20250418 140200 526197440 3295 3295 3295 3295 0
258 20250418 140100 526197440 3295 3295 3295 3295 0
259 20250418 140000 526197440 3295 3300 3300 3295 350
260 20250418 135900 525043015 3310 3300 3310 3300 268
261 20250418 135800 524158195 3310 3310 3310 3310 5
262 20250418 135700 524141645 3295 3295 3295 3295 0
263 20250418 135600 524141645 3295 3305 3305 3295 2000
264 20250418 135500 517539835 3305 3305 3305 3305 112
265 20250418 135400 517169675 3305 3305 3305 3305 77
266 20250418 135300 516915190 3305 3305 3305 3305 180
267 20250418 135200 516320290 3305 3305 3305 3305 0
268 20250418 135100 516320290 3305 3305 3305 3305 0
269 20250418 135000 516320290 3305 3305 3305 3305 202
270 20250418 134900 515652680 3305 3305 3305 3305 145
271 20250418 134800 515173455 3305 3305 3305 3305 2
272 20250418 134700 515166845 3310 3310 3310 3310 1
273 20250418 134600 515163535 3310 3310 3310 3310 0
274 20250418 134500 515163535 3310 3310 3310 3310 0
275 20250418 134400 515163535 3310 3300 3310 3300 1305
276 20250418 134300 510855450 3300 3300 3300 3300 0
277 20250418 134200 510855450 3300 3300 3300 3300 0
278 20250418 134100 510855450 3300 3305 3305 3300 940
279 20250418 134000 507751750 3305 3305 3305 3305 0
280 20250418 133900 507751750 3305 3305 3305 3305 0
281 20250418 133800 507751750 3305 3295 3305 3290 2036
282 20250418 133700 501042900 3300 3300 3300 3300 2476
283 20250418 133600 492872100 3300 3300 3300 3300 0
284 20250418 133500 492872100 3300 3300 3300 3300 0
285 20250418 133400 492872100 3300 3300 3300 3300 513
286 20250418 133300 491179200 3300 3300 3300 3300 0
287 20250418 133200 491179200 3300 3300 3300 3300 8
288 20250418 133100 491152800 3300 3300 3300 3300 300
289 20250418 133000 490162800 3300 3300 3300 3300 0
290 20250418 132900 490162800 3300 3300 3300 3300 0
291 20250418 132800 490162800 3300 3300 3300 3300 200
292 20250418 132700 489502800 3300 3300 3300 3300 8
293 20250418 132600 489476400 3305 3305 3305 3305 0
294 20250418 132500 489476400 3305 3305 3305 3305 1129
295 20250418 132400 485745055 3305 3305 3305 3305 1
296 20250418 132300 485741750 3300 3300 3300 3300 8
297 20250418 132200 485715350 3300 3300 3300 3300 0
298 20250418 132100 485715350 3300 3300 3300 3300 1197
299 20250418 132000 481765250 3300 3305 3305 3300 505
300 20250418 131900 480098725 3305 3300 3305 3300 1711
301 20250418 131800 474443875 3305 3305 3305 3305 1630
302 20250418 131700 469056725 3305 3310 3310 3305 1309
303 20250418 131600 464730380 3310 3310 3310 3310 22
304 20250418 131500 464657560 3310 3310 3310 3310 0
305 20250418 131400 464657560 3310 3310 3310 3310 1100
306 20250418 131300 461016560 3315 3315 3315 3315 0
307 20250418 131200 461016560 3315 3315 3315 3315 30
308 20250418 131100 460917110 3310 3310 3310 3310 10
309 20250418 131000 460884010 3315 3315 3315 3310 509
310 20250418 130900 459198200 3315 3315 3315 3315 0
311 20250418 130800 459198200 3315 3310 3315 3310 71
312 20250418 130700 458963185 3315 3315 3315 3315 0
313 20250418 130600 458963185 3315 3315 3315 3315 11
314 20250418 130500 458926720 3315 3315 3315 3315 0
315 20250418 130400 458926720 3315 3315 3315 3315 0
316 20250418 130300 458926720 3315 3315 3315 3315 1190
317 20250418 130200 454981870 3315 3315 3315 3315 750
318 20250418 130100 452495620 3320 3325 3325 3320 208
319 20250418 130000 451804760 3320 3320 3320 3320 651
320 20250418 125900 449643440 3315 3315 3315 3315 100
321 20250418 125800 449311940 3320 3320 3320 3320 300
322 20250418 125700 448315940 3320 3320 3320 3320 618
323 20250418 125600 446264180 3315 3315 3315 3315 0
324 20250418 125500 446264180 3315 3315 3315 3315 9
325 20250418 125400 446234345 3315 3315 3315 3315 101
326 20250418 125300 445899530 3315 3315 3315 3315 330
327 20250418 125200 444805580 3315 3315 3315 3315 8
328 20250418 125100 444779060 3315 3315 3315 3315 30
329 20250418 125000 444679610 3315 3315 3315 3315 0
330 20250418 124900 444679610 3315 3315 3315 3315 0
331 20250418 124800 444679610 3315 3315 3315 3315 1218
332 20250418 124700 440641940 3315 3315 3315 3315 0
333 20250418 124600 440641940 3315 3315 3315 3315 10
334 20250418 124500 440608790 3315 3315 3315 3315 107
335 20250418 124400 440254085 3315 3315 3315 3315 0
336 20250418 124300 440254085 3315 3315 3315 3315 0
337 20250418 124200 440254085 3315 3315 3315 3315 200
338 20250418 124100 439591085 3320 3320 3320 3320 6
339 20250418 124000 439571165 3315 3315 3315 3315 0
340 20250418 123900 439571165 3315 3315 3315 3315 8
341 20250418 123800 439544645 3315 3315 3315 3315 204
342 20250418 123700 438868385 3310 3310 3310 3310 0
343 20250418 123600 438868385 3310 3310 3310 3310 5879
344 20250418 123500 419408895 3310 3315 3315 3310 134
345 20250418 123400 418965305 3315 3315 3315 3315 1
346 20250418 123300 418961990 3320 3320 3320 3320 1
347 20250418 123200 418958670 3310 3310 3310 3310 0
348 20250418 123100 418958670 3310 3310 3310 3310 206
349 20250418 123000 418276810 3310 3310 3310 3310 0
350 20250418 122900 418276810 3310 3310 3310 3310 0
351 20250418 122800 418276810 3310 3315 3315 3310 1460
352 20250418 122700 413443760 3315 3310 3315 3310 112
353 20250418 122600 413073030 3310 3317 3317 3310 227
354 20250418 122500 412320543 3320 3320 3320 3320 0
355 20250418 122400 412320543 3320 3320 3320 3320 0
356 20250418 122300 412320543 3320 3320 3320 3320 1
357 20250418 122200 412317223 3320 3320 3320 3320 40
358 20250418 122100 412184423 3317 3317 3317 3317 1
359 20250418 122000 412181106 3317 3317 3317 3317 8
360 20250418 121900 412154570 3315 3315 3315 3315 8
361 20250418 121800 412128050 3315 3315 3315 3315 0
362 20250418 121700 412128050 3315 3315 3315 3315 8
363 20250418 121600 412101530 3320 3320 3320 3320 61
364 20250418 121500 411899010 3320 3325 3325 3320 9
365 20250418 121400 411869125 3320 3320 3320 3320 0
366 20250418 121300 411869125 3320 3325 3325 3320 13
367 20250418 121200 411825940 3320 3320 3320 3320 0
368 20250418 121100 411825940 3320 3320 3320 3320 707
369 20250418 121000 409478700 3320 3315 3320 3315 838
370 20250418 120900 406698310 3320 3320 3320 3320 0
371 20250418 120800 406698310 3320 3320 3320 3320 0
372 20250418 120700 406698310 3320 3310 3320 3310 2000
373 20250418 120600 400061950 3310 3310 3310 3310 1
374 20250418 120500 400058640 3310 3310 3310 3310 14
375 20250418 120400 400012300 3300 3300 3300 3300 8
376 20250418 120300 399985900 3300 3300 3300 3300 0
377 20250418 120200 399985900 3300 3300 3300 3300 643
378 20250418 120100 397864000 3310 3310 3310 3305 2334
379 20250418 120000 390147230 3310 3310 3310 3310 15
380 20250418 115900 390097580 3310 3310 3310 3310 0
381 20250418 115800 390097580 3310 3310 3310 3310 621
382 20250418 115700 388042070 3310 3310 3310 3310 500
383 20250418 115600 386387070 3315 3310 3315 3310 1162
384 20250418 115500 382537775 3310 3310 3310 3310 32
385 20250418 115400 382431855 3315 3315 3315 3315 0
386 20250418 115300 382431855 3315 3315 3315 3315 0
387 20250418 115200 382431855 3315 3315 3315 3315 10
388 20250418 115100 382398705 3310 3310 3310 3310 0
389 20250418 115000 382398705 3310 3305 3310 3305 66
390 20250418 114900 382180325 3305 3305 3305 3305 48
391 20250418 114800 382021685 3305 3305 3305 3305 8
392 20250418 114700 381995245 3310 3305 3310 3305 9
393 20250418 114600 381965495 3305 3305 3305 3305 33
394 20250418 114500 381856430 3305 3305 3305 3305 500
395 20250418 114400 380203930 3325 3305 3325 3305 1092
396 20250418 114300 376593040 3325 3305 3325 3305 303
397 20250418 114200 375591565 3325 3325 3325 3320 175
398 20250418 114100 375009730 3325 3320 3325 3320 609
399 20250418 114000 372987785 3320 3320 3320 3320 13
400 20250418 113900 372944625 3320 3320 3320 3310 741
401 20250418 113800 370489690 3320 3320 3320 3320 50
402 20250418 113700 370323690 3320 3315 3330 3315 1402
403 20250418 113600 365675480 3315 3310 3315 3310 51
404 20250418 113500 365506610 3305 3305 3305 3305 999
405 20250418 113400 362204915 3305 3315 3315 3305 357
406 20250418 113300 361024630 3315 3310 3315 3310 1003
407 20250418 113200 357704645 3305 3310 3310 3305 103
408 20250418 113100 357363730 3310 3310 3310 3310 274
409 20250418 113000 356456790 3310 3300 3310 3300 28
410 20250418 112900 356364265 3300 3295 3300 3295 166
411 20250418 112800 355816490 3295 3295 3295 3295 598
412 20250418 112700 353846080 3305 3305 3305 3305 100
413 20250418 112600 353515580 3305 3305 3305 3305 100
414 20250418 112500 353185080 3305 3295 3305 3295 198
415 20250418 112400 352532575 3305 3305 3305 3305 2
416 20250418 112300 352525965 3305 3305 3305 3305 1
417 20250418 112200 352522660 3305 3305 3305 3300 17
418 20250418 112100 352466530 3290 3290 3290 3290 0
419 20250418 112000 352466530 3290 3305 3315 3290 561
420 20250418 111900 350611540 3310 3310 3310 3310 161
421 20250418 111800 350078630 3295 3310 3310 3295 854
422 20250418 111700 347255700 3300 3300 3300 3300 10
423 20250418 111600 347222700 3310 3305 3310 3305 1404
424 20250418 111500 342580550 3295 3310 3310 3295 51
425 20250418 111400 342412490 3290 3310 3310 3290 1347
426 20250418 111300 337974100 3310 3310 3310 3300 11
427 20250418 111200 337937735 3305 3305 3305 3305 500
428 20250418 111100 336285235 3310 3310 3310 3310 0
429 20250418 111000 336285235 3310 3295 3310 3285 2130
430 20250418 110900 329256930 3295 3285 3295 3285 410
431 20250418 110800 327906080 3290 3290 3290 3290 401
432 20250418 110700 326586790 3285 3285 3285 3285 9
433 20250418 110600 326557225 3285 3285 3285 3285 0
434 20250418 110500 326557225 3285 3290 3290 3285 395
435 20250418 110400 325258920 3285 3285 3285 3285 581
436 20250418 110300 323350335 3285 3285 3285 3280 30
437 20250418 110200 323251825 3285 3285 3285 3285 58
438 20250418 110100 323061295 3285 3285 3285 3280 12
439 20250418 110000 323021915 3280 3285 3285 3280 95
440 20250418 105900 322710075 3285 3280 3285 3280 291
441 20250418 105800 321754180 3290 3285 3290 3285 63
442 20250418 105700 321547220 3285 3285 3285 3285 1
443 20250418 105600 321543935 3285 3285 3285 3285 37
444 20250418 105500 321422390 3290 3280 3290 3280 90
445 20250418 105400 321126805 3280 3280 3280 3280 30
446 20250418 105300 321028405 3295 3295 3295 3295 3
447 20250418 105200 321018520 3295 3285 3295 3285 308
448 20250418 105100 320006670 3285 3285 3285 3285 3665
449 20250418 105000 307967145 3280 3280 3280 3280 4
450 20250418 104900 307954025 3285 3280 3285 3280 630
451 20250418 104800 305884515 3285 3285 3285 3285 1
452 20250418 104700 305881230 3285 3280 3285 3280 274
453 20250418 104600 304982505 3275 3275 3275 3275 6
454 20250418 104500 304962855 3275 3275 3275 3275 21
455 20250418 104400 304894080 3275 3275 3275 3275 101
456 20250418 104300 304563305 3270 3280 3280 3270 129
457 20250418 104200 304141245 3280 3270 3280 3270 2795
458 20250418 104100 294987405 3270 3270 3270 3270 129
459 20250418 104000 294565575 3275 3275 3275 3275 0
460 20250418 103900 294565575 3275 3275 3275 3275 200
461 20250418 103800 293910575 3275 3275 3275 3275 99
462 20250418 103700 293586350 3270 3270 3270 3270 0
463 20250418 103600 293586350 3270 3270 3270 3270 0
464 20250418 103500 293586350 3270 3270 3270 3270 74
465 20250418 103400 293344370 3265 3265 3265 3265 0
466 20250418 103300 293344370 3265 3265 3265 3265 0
467 20250418 103200 293344370 3265 3265 3265 3265 30
468 20250418 103100 293246420 3265 3265 3265 3265 8
469 20250418 103000 293220300 3265 3265 3265 3265 849
470 20250418 102900 290448315 3260 3270 3275 3260 6584
471 20250418 102800 268953895 3270 3270 3270 3270 0
472 20250418 102700 268953895 3270 3270 3270 3270 797
473 20250418 102600 266347705 3270 3270 3270 3270 130
474 20250418 102500 265922605 3275 3275 3275 3275 11
475 20250418 102400 265886580 3275 3275 3275 3275 7
476 20250418 102300 265863655 3275 3270 3275 3270 24
477 20250418 102200 265785100 3275 3270 3275 3270 185
478 20250418 102100 265180130 3270 3275 3275 3270 1601
479 20250418 102000 259944545 3275 3275 3275 3275 500
480 20250418 101900 258307045 3275 3275 3275 3275 0
481 20250418 101800 258307045 3275 3270 3275 3270 631
482 20250418 101700 256241270 3270 3270 3270 3270 9
483 20250418 101600 256211840 3280 3280 3280 3275 310
484 20250418 101500 255195050 3280 3275 3280 3275 2
485 20250418 101400 255188495 3270 3270 3275 3265 331
486 20250418 101300 254105010 3270 3265 3270 3265 2612
487 20250418 101200 245576820 3265 3265 3270 3265 214
488 20250418 101100 244877055 3270 3270 3275 3270 1290
489 20250418 101000 240658750 3270 3275 3275 3270 3837
490 20250418 100900 228098385 3280 3280 3280 3280 12
491 20250418 100800 228059025 3280 3280 3280 3280 32
492 20250418 100700 227954065 3280 3285 3285 3280 48
493 20250418 100600 227796555 3280 3285 3285 3280 111
494 20250418 100500 227432325 3285 3285 3285 3285 2
495 20250418 100400 227425755 3285 3285 3285 3275 378
496 20250418 100300 226185145 3285 3285 3285 3285 0
497 20250418 100200 226185145 3285 3280 3285 3280 63
498 20250418 100100 225978195 3285 3275 3285 3275 250
499 20250418 100000 225159395 3275 3280 3280 3275 138
500 20250418 095900 224707010 3280 3280 3295 3280 545
501 20250418 095800 222919365 3280 3280 3295 3280 710
502 20250418 095700 220590550 3280 3295 3295 3280 19
503 20250418 095600 220528065 3280 3295 3295 3280 74
504 20250418 095500 220285110 3280 3285 3295 3280 2963
505 20250418 095400 210559690 3295 3285 3295 3285 3
506 20250418 095300 210549820 3295 3285 3295 3285 36
507 20250418 095200 210431455 3295 3280 3295 3280 25
508 20250418 095100 210349205 3295 3290 3295 3285 323
509 20250418 095000 209286935 3285 3285 3285 3285 400
510 20250418 094900 207972935 3290 3290 3290 3290 58
511 20250418 094800 207782115 3285 3285 3285 3285 25
512 20250418 094700 207699990 3290 3290 3290 3285 55
513 20250418 094600 207519140 3290 3290 3290 3290 7
514 20250418 094500 207496110 3290 3285 3290 3285 145
515 20250418 094400 207019775 3285 3285 3290 3285 139
516 20250418 094300 206563145 3290 3290 3295 3285 177
517 20250418 094200 205980655 3295 3295 3295 3290 107
518 20250418 094100 205628105 3290 3285 3295 3285 22
519 20250418 094000 205555635 3285 3285 3285 3285 115
520 20250418 093900 205177860 3285 3280 3285 3275 459
521 20250418 093800 203672125 3280 3280 3285 3280 2282
522 20250418 093700 196187150 3275 3275 3280 3275 2599
523 20250418 093600 187675405 3275 3280 3280 3275 104
524 20250418 093500 187334800 3275 3275 3275 3270 407
525 20250418 093400 186001915 3275 3275 3275 3270 3984
526 20250418 093300 172965055 3280 3280 3280 3280 2225
527 20250418 093200 165667055 3280 3285 3285 3280 1300
528 20250418 093100 161403025 3285 3285 3285 3285 2
529 20250418 093000 161396455 3280 3275 3280 3275 3481
530 20250418 092900 149984415 3280 3280 3280 3280 1585
531 20250418 092800 144785615 3280 3290 3290 3280 3899
532 20250418 092700 131986940 3290 3290 3290 3290 2092
533 20250418 092600 125104260 3290 3290 3295 3290 146
534 20250418 092500 124623420 3300 3300 3305 3295 6550
535 20250418 092400 103027960 3315 3305 3315 3300 806
536 20250418 092300 100366180 3305 3300 3315 3300 317
537 20250418 092200 99319460 3305 3310 3315 3305 1270
538 20250418 092100 95118695 3310 3310 3310 3310 490
539 20250418 092000 93496795 3315 3315 3315 3315 1
540 20250418 091900 93493480 3315 3330 3330 3315 52
541 20250418 091800 93320335 3330 3330 3330 3330 57
542 20250418 091700 93130525 3330 3330 3330 3310 274
543 20250418 091600 92223505 3310 3310 3310 3310 791
544 20250418 091500 89605295 3330 3325 3330 3325 314
545 20250418 091400 88560735 3340 3330 3340 3325 1954
546 20250418 091300 82044440 3335 3330 3340 3325 127
547 20250418 091200 81621665 3340 3305 3340 3305 3589
548 20250418 091100 69729715 3300 3310 3310 3300 1680
549 20250418 091000 64185050 3310 3310 3310 3305 7
550 20250418 090900 64161890 3310 3295 3310 3295 41
551 20250418 090800 64026780 3310 3295 3310 3290 3439
552 20250418 090700 52699820 3295 3300 3305 3295 4342
553 20250418 090600 38369320 3300 3300 3305 3300 3980
554 20250418 090500 25230310 3300 3320 3325 3300 4338
555 20250418 090400 10862030 3335 3335 3335 3335 4
556 20250418 090300 10848690 3320 3320 3320 3320 0
557 20250418 090200 10848690 3320 3340 3340 3320 426
558 20250418 090100 9434350 3320 3350 3350 3320 1052
559 20250418 090000 5936865 3355 3325 3355 3325 1784

8
000680/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250418,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3305,-20,5,-0.60,700887328,212569,95.42,3325,3355,3260,4320,2330,3325,3297.18,0.80,0,5453,3388,3356,3303,3271,3218,3372,3287,3940,995,5000,2120,5,1,78803016,2604,-5.92,0.48,12,0.27,-558.00,6928.00,5420,20250219,-39.02,2460,20241209,34.35,5420,-39.02,20250219,2750,20.18,20250102,5420,-39.02,20250219,2460,34.35,20241209,1.78,Y,000680,5000,3940 억,,627699,N,N,7360,N,00,N
20250418,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3295,-30,5,-0.90,614856310,186546,83.74,3325,3355,3260,4320,2330,3325,3296.00,0.80,0,2221,3388,3356,3303,3271,3218,3372,3287,3940,995,5000,2120,5,1,78803016,2597,-5.91,0.48,12,0.24,-558.00,6928.00,5420,20250219,-39.21,2460,20241209,33.94,5420,-39.21,20250219,2750,19.82,20250102,5420,-39.21,20250219,2460,33.94,20241209,1.78,Y,000680,5000,3940 억,,627699,N,N,19687,N,00,N
20250418,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3295,-30,5,-0.90,526197440,159684,71.68,3325,3355,3260,4320,2330,3325,3295.24,0.80,0,-10684,3388,3356,3303,3271,3218,3372,3287,3940,995,5000,2120,5,1,78803016,2597,-5.91,0.48,12,0.20,-558.00,6928.00,5420,20250219,-39.21,2460,20241209,33.94,5420,-39.21,20250219,2750,19.82,20250102,5420,-39.21,20250219,2460,33.94,20241209,1.78,Y,000680,5000,3940 억,,627699,N,N,19687,N,00,N
20250418,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3320,-5,5,-0.15,451804760,137165,61.57,3325,3355,3260,4320,2330,3325,3293.88,0.80,0,-20606,3388,3356,3303,3271,3218,3372,3287,3940,995,5000,2120,5,1,78803016,2616,-5.95,0.48,12,0.17,-558.00,6928.00,5420,20250219,-38.75,2460,20241209,34.96,5420,-38.75,20250219,2750,20.73,20250102,5420,-38.75,20250219,2460,34.96,20241209,1.78,Y,000680,5000,3940 억,,627699,N,N,19687,N,00,N
20250418,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3310,-15,5,-0.45,390150540,118552,53.22,3325,3355,3260,4320,2330,3325,3290.97,0.80,0,-33794,3388,3356,3303,3271,3218,3372,3287,3940,995,5000,2120,5,1,78803016,2608,-5.93,0.48,12,0.15,-558.00,6928.00,5420,20250219,-38.93,2460,20241209,34.55,5420,-38.93,20250219,2750,20.36,20250102,5420,-38.93,20250219,2460,34.55,20241209,1.78,Y,000680,5000,3940 억,,627699,N,N,19687,N,00,N
20250418,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3280,-45,5,-1.35,323021915,98240,44.10,3325,3355,3260,4320,2330,3325,3288.09,0.80,0,-33547,3388,3356,3303,3271,3218,3372,3287,3940,995,5000,2120,5,1,78803016,2585,-5.88,0.47,12,0.12,-558.00,6928.00,5420,20250219,-39.48,2460,20241209,33.33,5420,-39.48,20250219,2750,19.27,20250102,5420,-39.48,20250219,2460,33.33,20241209,1.78,Y,000680,5000,3940 억,,627699,N,N,19687,N,00,N
20250418,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3285,-40,5,-1.20,225961785,68581,30.79,3325,3355,3270,4320,2330,3325,3294.82,0.80,0,-33221,3388,3356,3303,3271,3218,3372,3287,3940,995,5000,2120,5,1,78803016,2589,-5.89,0.47,12,0.09,-558.00,6928.00,5420,20250219,-39.39,2460,20241209,33.54,5420,-39.39,20250219,2750,19.45,20250102,5420,-39.39,20250219,2460,33.54,20241209,1.78,Y,000680,5000,3940 억,,627699,N,N,19687,N,00,N
20250418,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3355,30,2,0.90,5936865,1784,0.80,3325,3355,3325,4320,2330,3325,3327.84,0.80,0,1120,3388,3356,3303,3271,3218,3372,3287,3940,995,5000,2120,5,1,78803016,2644,-6.01,0.48,12,0.00,-558.00,6928.00,5420,20250219,-38.10,2460,20241209,36.38,5420,-38.10,20250219,2750,22.00,20250102,5420,-38.10,20250219,2460,36.38,20241209,1.78,Y,000680,5000,3940 억,,627699,N,N,19687,N,00,N
20250417,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3325,45,2,1.37,733195026,221529,60.97,3255,3335,3250,4260,2300,3280,3309.69,0.70,0,18066,3486,3382,3326,3222,3166,3355,3195,3940,980,5000,2090,5,1,78803016,2620,-5.96,0.48,12,0.28,-558.00,6928.00,5420,20250219,-38.65,2460,20241209,35.16,5420,-38.65,20250219,2750,20.91,20250102,5420,-38.65,20250219,2460,35.16,20241209,1.81,Y,000680,5000,3940 억,,554138,N,N,19687,N,00,N
20250417,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3330,50,2,1.52,678706981,205112,56.45,3255,3335,3250,4260,2300,3280,3308.96,0.70,0,17612,3486,3382,3326,3222,3166,3355,3195,3940,980,5000,2090,5,1,78803016,2624,-5.97,0.48,12,0.26,-558.00,6928.00,5420,20250219,-38.56,2460,20241209,35.37,5420,-38.56,20250219,2750,21.09,20250102,5420,-38.56,20250219,2460,35.37,20241209,1.81,Y,000680,5000,3940 억,,554138,N,N,56915,N,00,N
20250417,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3300,20,2,0.61,536590821,162282,44.66,3255,3330,3250,4260,2300,3280,3306.53,0.70,0,10887,3486,3382,3326,3222,3166,3355,3195,3940,980,5000,2090,5,1,78803016,2600,-5.91,0.48,12,0.21,-558.00,6928.00,5420,20250219,-39.11,2460,20241209,34.15,5420,-39.11,20250219,2750,20.00,20250102,5420,-39.11,20250219,2460,34.15,20241209,1.81,Y,000680,5000,3940 억,,554138,N,N,56915,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160109 57 100.00 KOSPI 유통 N N N N N 3305 -20 5 -0.60 700887328 212569 95.42 3325 3355 3260 4320 2330 3325 3297.18 0.80 0 5453 3388 3356 3303 3271 3218 3372 3287 3940 995 5000 2120 5 1 78803016 2604 -5.92 0.48 12 0.27 -558.00 6928.00 5420 20250219 -39.02 2460 20241209 34.35 5420 -39.02 20250219 2750 20.18 20250102 5420 -39.02 20250219 2460 34.35 20241209 1.78 Y 000680 5000 3940 억 627699 N N 7360 N 00 N
3 20250418 150109 57 100.00 KOSPI 유통 N N N N N 3295 -30 5 -0.90 614856310 186546 83.74 3325 3355 3260 4320 2330 3325 3296.00 0.80 0 2221 3388 3356 3303 3271 3218 3372 3287 3940 995 5000 2120 5 1 78803016 2597 -5.91 0.48 12 0.24 -558.00 6928.00 5420 20250219 -39.21 2460 20241209 33.94 5420 -39.21 20250219 2750 19.82 20250102 5420 -39.21 20250219 2460 33.94 20241209 1.78 Y 000680 5000 3940 억 627699 N N 19687 N 00 N
4 20250418 140110 57 100.00 KOSPI 유통 N N N N N 3295 -30 5 -0.90 526197440 159684 71.68 3325 3355 3260 4320 2330 3325 3295.24 0.80 0 -10684 3388 3356 3303 3271 3218 3372 3287 3940 995 5000 2120 5 1 78803016 2597 -5.91 0.48 12 0.20 -558.00 6928.00 5420 20250219 -39.21 2460 20241209 33.94 5420 -39.21 20250219 2750 19.82 20250102 5420 -39.21 20250219 2460 33.94 20241209 1.78 Y 000680 5000 3940 억 627699 N N 19687 N 00 N
5 20250418 130109 57 100.00 KOSPI 유통 N N N N N 3320 -5 5 -0.15 451804760 137165 61.57 3325 3355 3260 4320 2330 3325 3293.88 0.80 0 -20606 3388 3356 3303 3271 3218 3372 3287 3940 995 5000 2120 5 1 78803016 2616 -5.95 0.48 12 0.17 -558.00 6928.00 5420 20250219 -38.75 2460 20241209 34.96 5420 -38.75 20250219 2750 20.73 20250102 5420 -38.75 20250219 2460 34.96 20241209 1.78 Y 000680 5000 3940 억 627699 N N 19687 N 00 N
6 20250418 120109 57 100.00 KOSPI 유통 N N N N N 3310 -15 5 -0.45 390150540 118552 53.22 3325 3355 3260 4320 2330 3325 3290.97 0.80 0 -33794 3388 3356 3303 3271 3218 3372 3287 3940 995 5000 2120 5 1 78803016 2608 -5.93 0.48 12 0.15 -558.00 6928.00 5420 20250219 -38.93 2460 20241209 34.55 5420 -38.93 20250219 2750 20.36 20250102 5420 -38.93 20250219 2460 34.55 20241209 1.78 Y 000680 5000 3940 억 627699 N N 19687 N 00 N
7 20250418 110110 57 100.00 KOSPI 유통 N N N N N 3280 -45 5 -1.35 323021915 98240 44.10 3325 3355 3260 4320 2330 3325 3288.09 0.80 0 -33547 3388 3356 3303 3271 3218 3372 3287 3940 995 5000 2120 5 1 78803016 2585 -5.88 0.47 12 0.12 -558.00 6928.00 5420 20250219 -39.48 2460 20241209 33.33 5420 -39.48 20250219 2750 19.27 20250102 5420 -39.48 20250219 2460 33.33 20241209 1.78 Y 000680 5000 3940 억 627699 N N 19687 N 00 N
8 20250418 100110 57 100.00 KOSPI 유통 N N N N N 3285 -40 5 -1.20 225961785 68581 30.79 3325 3355 3270 4320 2330 3325 3294.82 0.80 0 -33221 3388 3356 3303 3271 3218 3372 3287 3940 995 5000 2120 5 1 78803016 2589 -5.89 0.47 12 0.09 -558.00 6928.00 5420 20250219 -39.39 2460 20241209 33.54 5420 -39.39 20250219 2750 19.45 20250102 5420 -39.39 20250219 2460 33.54 20241209 1.78 Y 000680 5000 3940 억 627699 N N 19687 N 00 N
9 20250418 090110 57 100.00 KOSPI 유통 N N N N N 3355 30 2 0.90 5936865 1784 0.80 3325 3355 3325 4320 2330 3325 3327.84 0.80 0 1120 3388 3356 3303 3271 3218 3372 3287 3940 995 5000 2120 5 1 78803016 2644 -6.01 0.48 12 0.00 -558.00 6928.00 5420 20250219 -38.10 2460 20241209 36.38 5420 -38.10 20250219 2750 22.00 20250102 5420 -38.10 20250219 2460 36.38 20241209 1.78 Y 000680 5000 3940 억 627699 N N 19687 N 00 N
10 20250417 160109 57 100.00 KOSPI 유통 N N N N N 3325 45 2 1.37 733195026 221529 60.97 3255 3335 3250 4260 2300 3280 3309.69 0.70 0 18066 3486 3382 3326 3222 3166 3355 3195 3940 980 5000 2090 5 1 78803016 2620 -5.96 0.48 12 0.28 -558.00 6928.00 5420 20250219 -38.65 2460 20241209 35.16 5420 -38.65 20250219 2750 20.91 20250102 5420 -38.65 20250219 2460 35.16 20241209 1.81 Y 000680 5000 3940 억 554138 N N 19687 N 00 N
11 20250417 150109 57 100.00 KOSPI 유통 N N N N N 3330 50 2 1.52 678706981 205112 56.45 3255 3335 3250 4260 2300 3280 3308.96 0.70 0 17612 3486 3382 3326 3222 3166 3355 3195 3940 980 5000 2090 5 1 78803016 2624 -5.97 0.48 12 0.26 -558.00 6928.00 5420 20250219 -38.56 2460 20241209 35.37 5420 -38.56 20250219 2750 21.09 20250102 5420 -38.56 20250219 2460 35.37 20241209 1.81 Y 000680 5000 3940 억 554138 N N 56915 N 00 N
12 20250417 140110 57 100.00 KOSPI 유통 N N N N N 3300 20 2 0.61 536590821 162282 44.66 3255 3330 3250 4260 2300 3280 3306.53 0.70 0 10887 3486 3382 3326 3222 3166 3355 3195 3940 980 5000 2090 5 1 78803016 2600 -5.91 0.48 12 0.21 -558.00 6928.00 5420 20250219 -39.11 2460 20241209 34.15 5420 -39.11 20250219 2750 20.00 20250102 5420 -39.11 20250219 2460 34.15 20241209 1.81 Y 000680 5000 3940 억 554138 N N 56915 N 00 N

1
000680/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,302130,78803016,990986400,258473892480,0.38
20250415,268596,78803016,926656200,271870405200,0.34
20250414,256235,78803016,857106075,263596088520,0.33
20250411,200408,78803016,667358640,262414043280,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 302130 78803016 990986400 258473892480 0.38
3 20250415 268596 78803016 926656200 271870405200 0.34
4 20250414 256235 78803016 857106075 263596088520 0.33
5 20250411 200408 78803016 667358640 262414043280 0.25