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
001070/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,5200,5240,5250,5160,4457,23124745,00,0.00,N,5,-40,
20250417,5240,5230,5240,5150,3222,16743465,00,0.00,N,2,10,
20250416,5230,5250,5260,5170,2213,11473290,00,0.00,N,5,-10,
20250415,5240,5200,5260,5160,2112,10995300,00,0.00,N,2,50,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 5200 5240 5250 5160 4457 23124745 00 0.00 N 5 -40
3 20250417 5240 5230 5240 5150 3222 16743465 00 0.00 N 2 10
4 20250416 5230 5250 5260 5170 2213 11473290 00 0.00 N 5 -10
5 20250415 5240 5200 5260 5160 2112 10995300 00 0.00 N 2 50

560
001070/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181800,23124745,5200,5200,5200,5200,47
20250418,181700,23124745,5200,5200,5200,5200,0
20250418,181600,23124745,5200,5200,5200,5200,0
20250418,181500,23124745,5200,5200,5200,5200,0
20250418,181400,23124745,5200,5200,5200,5200,0
20250418,181300,23124745,5200,5200,5200,5200,0
20250418,181200,23124745,5200,5200,5200,5200,0
20250418,181100,23124745,5200,5200,5200,5200,0
20250418,181000,23124745,5200,5200,5200,5200,0
20250418,180900,23124745,5200,5200,5200,5200,0
20250418,180800,23124745,5200,5200,5200,5200,0
20250418,180700,23124745,5200,5200,5200,5200,0
20250418,180600,23124745,5200,5200,5200,5200,0
20250418,180500,23124745,5200,5200,5200,5200,0
20250418,180400,23124745,5200,5200,5200,5200,0
20250418,180300,23124745,5200,5200,5200,5200,0
20250418,180200,23124745,5200,5200,5200,5200,0
20250418,180100,23124745,5200,5200,5200,5200,0
20250418,180000,23124745,5200,5200,5200,5200,0
20250418,175900,23124745,5200,5200,5200,5200,0
20250418,175800,23124745,5200,5200,5200,5200,0
20250418,175700,23124745,5200,5200,5200,5200,0
20250418,175600,23124745,5200,5200,5200,5200,0
20250418,175500,23124745,5200,5200,5200,5200,0
20250418,175400,23124745,5200,5200,5200,5200,0
20250418,175300,23124745,5200,5200,5200,5200,0
20250418,175200,23124745,5200,5200,5200,5200,0
20250418,175100,23124745,5200,5200,5200,5200,0
20250418,175000,23124745,5200,5200,5200,5200,0
20250418,174900,23124745,5200,5200,5200,5200,0
20250418,174800,23124745,5200,5200,5200,5200,47
20250418,174700,23124745,5200,5200,5200,5200,0
20250418,174600,23124745,5200,5200,5200,5200,0
20250418,174500,23124745,5200,5200,5200,5200,0
20250418,174400,23124745,5200,5200,5200,5200,0
20250418,174300,23124745,5200,5200,5200,5200,0
20250418,174200,23124745,5200,5200,5200,5200,0
20250418,174100,23124745,5200,5200,5200,5200,0
20250418,174000,23124745,5200,5200,5200,5200,0
20250418,173900,23124745,5200,5200,5200,5200,0
20250418,173800,23124745,5200,5200,5200,5200,0
20250418,173700,23124745,5200,5200,5200,5200,0
20250418,173600,23124745,5200,5200,5200,5200,0
20250418,173500,23124745,5200,5200,5200,5200,0
20250418,173400,23124745,5200,5200,5200,5200,0
20250418,173300,23124745,5200,5200,5200,5200,0
20250418,173200,23124745,5200,5200,5200,5200,0
20250418,173100,23124745,5200,5200,5200,5200,0
20250418,173000,23124745,5200,5200,5200,5200,0
20250418,172900,23124745,5200,5200,5200,5200,0
20250418,172800,23124745,5200,5200,5200,5200,0
20250418,172700,23124745,5200,5200,5200,5200,0
20250418,172600,23124745,5200,5200,5200,5200,0
20250418,172500,23124745,5200,5200,5200,5200,0
20250418,172400,23124745,5200,5200,5200,5200,0
20250418,172300,23124745,5200,5200,5200,5200,0
20250418,172200,23124745,5200,5200,5200,5200,0
20250418,172100,23124745,5200,5200,5200,5200,0
20250418,172000,23124745,5200,5200,5200,5200,0
20250418,171900,23124745,5200,5200,5200,5200,0
20250418,171800,23124745,5200,5200,5200,5200,47
20250418,171700,23124745,5200,5200,5200,5200,0
20250418,171600,23124745,5200,5200,5200,5200,0
20250418,171500,23124745,5200,5200,5200,5200,0
20250418,171400,23124745,5200,5200,5200,5200,0
20250418,171300,23124745,5200,5200,5200,5200,0
20250418,171200,23124745,5200,5200,5200,5200,0
20250418,171100,23124745,5200,5200,5200,5200,0
20250418,171000,23124745,5200,5200,5200,5200,0
20250418,170900,23124745,5200,5200,5200,5200,0
20250418,170800,23124745,5200,5200,5200,5200,0
20250418,170700,23124745,5200,5200,5200,5200,0
20250418,170600,23124745,5200,5200,5200,5200,0
20250418,170500,23124745,5200,5200,5200,5200,0
20250418,170400,23124745,5200,5200,5200,5200,0
20250418,170300,23124745,5200,5200,5200,5200,0
20250418,170200,23124745,5200,5200,5200,5200,0
20250418,170100,23124745,5200,5200,5200,5200,0
20250418,170000,23124745,5200,5200,5200,5200,0
20250418,165900,23124745,5200,5200,5200,5200,0
20250418,165800,23124745,5200,5200,5200,5200,0
20250418,165700,23124745,5200,5200,5200,5200,0
20250418,165600,23124745,5200,5200,5200,5200,0
20250418,165500,23124745,5200,5200,5200,5200,0
20250418,165400,23124745,5200,5200,5200,5200,0
20250418,165300,23124745,5200,5200,5200,5200,0
20250418,165200,23124745,5200,5200,5200,5200,0
20250418,165100,23124745,5200,5200,5200,5200,0
20250418,165000,23124745,5200,5200,5200,5200,0
20250418,164900,23124745,5200,5200,5200,5200,0
20250418,164800,23124745,5200,5200,5200,5200,47
20250418,164700,23124745,5200,5200,5200,5200,0
20250418,164600,23124745,5200,5200,5200,5200,0
20250418,164500,23124745,5200,5200,5200,5200,0
20250418,164400,23124745,5200,5200,5200,5200,0
20250418,164300,23124745,5200,5200,5200,5200,0
20250418,164200,23124745,5200,5200,5200,5200,0
20250418,164100,23124745,5200,5200,5200,5200,0
20250418,164000,23124745,5200,5200,5200,5200,0
20250418,163900,23124745,5200,5200,5200,5200,0
20250418,163800,23124745,5200,5200,5200,5200,0
20250418,163700,23124745,5200,5200,5200,5200,0
20250418,163600,23124745,5200,5200,5200,5200,0
20250418,163500,23124745,5200,5200,5200,5200,0
20250418,163400,23124745,5200,5200,5200,5200,0
20250418,163300,23124745,5200,5200,5200,5200,0
20250418,163200,23124745,5200,5200,5200,5200,0
20250418,163100,23124745,5200,5200,5200,5200,0
20250418,163000,23124745,5200,5200,5200,5200,0
20250418,162900,23124745,5200,5200,5200,5200,0
20250418,162800,23124745,5200,5200,5200,5200,0
20250418,162700,23124745,5200,5200,5200,5200,0
20250418,162600,23124745,5200,5200,5200,5200,0
20250418,162500,23124745,5200,5200,5200,5200,0
20250418,162400,23124745,5200,5200,5200,5200,0
20250418,162300,23124745,5200,5200,5200,5200,0
20250418,162200,23124745,5200,5200,5200,5200,0
20250418,162100,23124745,5200,5200,5200,5200,0
20250418,162000,23124745,5200,5200,5200,5200,0
20250418,161900,23124745,5200,5200,5200,5200,0
20250418,161800,23124745,5200,5200,5200,5200,47
20250418,161700,23124745,5200,5200,5200,5200,0
20250418,161600,23124745,5200,5200,5200,5200,0
20250418,161500,23124745,5200,5200,5200,5200,0
20250418,161400,23124745,5200,5200,5200,5200,0
20250418,161300,23124745,5200,5200,5200,5200,0
20250418,161200,23124745,5200,5200,5200,5200,0
20250418,161100,23124745,5200,5200,5200,5200,0
20250418,161000,23124745,5200,5200,5200,5200,0
20250418,160900,23124745,5200,5200,5200,5200,0
20250418,160800,23124745,5200,5200,5200,5200,0
20250418,160700,23124745,5200,5200,5200,5200,0
20250418,160600,23124745,5200,5200,5200,5200,0
20250418,160500,23124745,5200,5200,5200,5200,0
20250418,160400,23124745,5200,5200,5200,5200,0
20250418,160300,23124745,5200,5200,5200,5200,0
20250418,160200,23124745,5200,5200,5200,5200,0
20250418,160100,23124745,5200,5200,5200,5200,0
20250418,160000,23124745,5200,5200,5200,5200,0
20250418,155900,23124745,5200,5200,5200,5200,0
20250418,155800,23124745,5200,5200,5200,5200,0
20250418,155700,23124745,5200,5200,5200,5200,0
20250418,155600,23124745,5200,5200,5200,5200,0
20250418,155500,23124745,5200,5200,5200,5200,0
20250418,155400,23124745,5200,5200,5200,5200,0
20250418,155300,23124745,5200,5200,5200,5200,0
20250418,155200,23124745,5200,5200,5200,5200,0
20250418,155100,23124745,5200,5200,5200,5200,0
20250418,155000,23124745,5200,5200,5200,5200,0
20250418,154900,23124745,5200,5200,5200,5200,0
20250418,154800,23124745,5200,5200,5200,5200,47
20250418,154700,23124745,5200,5200,5200,5200,0
20250418,154600,23124745,5200,5200,5200,5200,0
20250418,154500,23124745,5200,5200,5200,5200,0
20250418,154400,23124745,5200,5200,5200,5200,0
20250418,154300,23124745,5200,5200,5200,5200,0
20250418,154200,23124745,5200,5200,5200,5200,0
20250418,154100,23124745,5200,5200,5200,5200,0
20250418,154000,23124745,5200,5200,5200,5200,0
20250418,153900,23124745,5200,5200,5200,5200,0
20250418,153800,23124745,5200,5200,5200,5200,0
20250418,153700,23124745,5200,5200,5200,5200,0
20250418,153600,23124745,5200,5200,5200,5200,0
20250418,153500,23124745,5200,5200,5200,5200,0
20250418,153400,23124745,5200,5200,5200,5200,0
20250418,153300,23124745,5200,5200,5200,5200,0
20250418,153200,23124745,5200,5200,5200,5200,0
20250418,153100,23124745,5200,5200,5200,5200,0
20250418,153000,23124745,5200,5200,5200,5200,47
20250418,152900,22880345,5200,5200,5200,5200,0
20250418,152800,22880345,5200,5200,5200,5200,0
20250418,152700,22880345,5200,5200,5200,5200,0
20250418,152600,22880345,5200,5200,5200,5200,0
20250418,152500,22880345,5200,5200,5200,5200,0
20250418,152400,22880345,5200,5200,5200,5200,0
20250418,152300,22880345,5200,5200,5200,5200,0
20250418,152200,22880345,5200,5200,5200,5200,0
20250418,152100,22880345,5200,5200,5200,5200,0
20250418,152000,22880345,5200,5200,5200,5200,0
20250418,151900,22880345,5200,5200,5200,5200,0
20250418,151800,22880345,5200,5200,5200,5200,0
20250418,151700,22880345,5200,5200,5200,5200,0
20250418,151600,22880345,5200,5200,5200,5200,0
20250418,151500,22880345,5200,5200,5200,5200,0
20250418,151400,22880345,5200,5200,5200,5200,0
20250418,151300,22880345,5200,5200,5200,5200,0
20250418,151200,22880345,5200,5200,5200,5200,0
20250418,151100,22880345,5200,5200,5200,5200,0
20250418,151000,22880345,5200,5200,5200,5200,0
20250418,150900,22880345,5200,5200,5200,5200,16
20250418,150800,22797145,5200,5200,5200,5200,0
20250418,150700,22797145,5200,5200,5200,5200,0
20250418,150600,22797145,5200,5200,5200,5200,0
20250418,150500,22797145,5200,5200,5200,5200,0
20250418,150400,22797145,5200,5200,5200,5200,0
20250418,150300,22797145,5200,5200,5200,5200,0
20250418,150200,22797145,5200,5200,5200,5200,0
20250418,150100,22797145,5200,5200,5200,5200,0
20250418,150000,22797145,5200,5200,5200,5200,0
20250418,145900,22797145,5200,5200,5200,5200,0
20250418,145800,22797145,5200,5200,5200,5200,0
20250418,145700,22797145,5200,5200,5200,5200,6
20250418,145600,22765945,5200,5200,5200,5200,0
20250418,145500,22765945,5200,5200,5200,5200,0
20250418,145400,22765945,5200,5200,5200,5200,0
20250418,145300,22765945,5200,5200,5200,5200,0
20250418,145200,22765945,5200,5200,5200,5200,0
20250418,145100,22765945,5200,5200,5200,5200,0
20250418,145000,22765945,5200,5200,5200,5200,0
20250418,144900,22765945,5200,5200,5200,5200,0
20250418,144800,22765945,5200,5200,5200,5200,0
20250418,144700,22765945,5200,5200,5200,5200,0
20250418,144600,22765945,5200,5200,5200,5200,3
20250418,144500,22750345,5200,5200,5200,5200,0
20250418,144400,22750345,5200,5200,5200,5200,0
20250418,144300,22750345,5200,5200,5200,5200,0
20250418,144200,22750345,5200,5200,5200,5200,0
20250418,144100,22750345,5200,5200,5200,5200,3
20250418,144000,22734745,5200,5200,5200,5200,0
20250418,143900,22734745,5200,5200,5200,5200,0
20250418,143800,22734745,5200,5200,5200,5200,0
20250418,143700,22734745,5200,5200,5200,5200,0
20250418,143600,22734745,5200,5200,5200,5200,3
20250418,143500,22719145,5200,5200,5200,5200,0
20250418,143400,22719145,5200,5200,5200,5200,0
20250418,143300,22719145,5200,5200,5200,5200,154
20250418,143200,21918345,5200,5200,5200,5200,0
20250418,143100,21918345,5200,5200,5200,5200,9
20250418,143000,21871545,5200,5200,5200,5200,0
20250418,142900,21871545,5200,5200,5200,5200,0
20250418,142800,21871545,5200,5200,5200,5200,0
20250418,142700,21871545,5200,5200,5200,5200,0
20250418,142600,21871545,5200,5200,5200,5200,0
20250418,142500,21871545,5200,5200,5200,5200,0
20250418,142400,21871545,5200,5200,5200,5200,0
20250418,142300,21871545,5200,5200,5200,5200,0
20250418,142200,21871545,5200,5200,5200,5200,0
20250418,142100,21871545,5200,5200,5200,5200,0
20250418,142000,21871545,5200,5200,5200,5200,0
20250418,141900,21871545,5200,5200,5200,5200,0
20250418,141800,21871545,5200,5200,5200,5200,0
20250418,141700,21871545,5200,5200,5200,5200,0
20250418,141600,21871545,5200,5200,5200,5200,0
20250418,141500,21871545,5200,5200,5200,5200,0
20250418,141400,21871545,5200,5200,5200,5200,0
20250418,141300,21871545,5200,5200,5200,5200,0
20250418,141200,21871545,5200,5200,5200,5200,0
20250418,141100,21871545,5200,5200,5200,5200,0
20250418,141000,21871545,5200,5200,5200,5200,0
20250418,140900,21871545,5200,5200,5200,5200,0
20250418,140800,21871545,5200,5200,5200,5200,0
20250418,140700,21871545,5200,5200,5200,5200,0
20250418,140600,21871545,5200,5200,5200,5200,0
20250418,140500,21871545,5200,5200,5200,5200,0
20250418,140400,21871545,5200,5200,5200,5200,0
20250418,140300,21871545,5200,5200,5200,5200,0
20250418,140200,21871545,5200,5200,5200,5200,5
20250418,140100,21845545,5200,5200,5200,5200,4
20250418,140000,21824745,5200,5200,5200,5200,0
20250418,135900,21824745,5200,5200,5200,5200,0
20250418,135800,21824745,5200,5200,5200,5200,32
20250418,135700,21658345,5200,5200,5200,5200,0
20250418,135600,21658345,5200,5200,5200,5200,0
20250418,135500,21658345,5200,5200,5200,5200,0
20250418,135400,21658345,5200,5200,5200,5200,0
20250418,135300,21658345,5200,5200,5200,5200,0
20250418,135200,21658345,5200,5200,5200,5200,0
20250418,135100,21658345,5200,5200,5200,5200,3
20250418,135000,21642745,5190,5190,5190,5190,0
20250418,134900,21642745,5190,5190,5190,5190,0
20250418,134800,21642745,5190,5190,5190,5190,0
20250418,134700,21642745,5190,5190,5190,5190,0
20250418,134600,21642745,5190,5190,5190,5190,0
20250418,134500,21642745,5190,5190,5190,5190,0
20250418,134400,21642745,5190,5190,5190,5190,0
20250418,134300,21642745,5190,5190,5190,5190,0
20250418,134200,21642745,5190,5190,5190,5190,0
20250418,134100,21642745,5190,5190,5190,5190,3
20250418,134000,21627175,5200,5200,5200,5200,0
20250418,133900,21627175,5200,5200,5200,5200,0
20250418,133800,21627175,5200,5200,5200,5200,0
20250418,133700,21627175,5200,5200,5200,5200,1
20250418,133600,21621975,5190,5190,5190,5190,3
20250418,133500,21606405,5200,5200,5200,5200,0
20250418,133400,21606405,5200,5200,5200,5200,0
20250418,133300,21606405,5200,5200,5200,5200,0
20250418,133200,21606405,5200,5200,5200,5200,0
20250418,133100,21606405,5200,5200,5200,5200,1
20250418,133000,21601205,5160,5190,5190,5160,1500
20250418,132900,13852425,5200,5200,5200,5200,3
20250418,132800,13836825,5200,5200,5200,5200,0
20250418,132700,13836825,5200,5200,5200,5200,0
20250418,132600,13836825,5200,5200,5200,5200,0
20250418,132500,13836825,5200,5200,5200,5200,0
20250418,132400,13836825,5200,5200,5200,5200,0
20250418,132300,13836825,5200,5200,5200,5200,0
20250418,132200,13836825,5200,5200,5200,5200,0
20250418,132100,13836825,5200,5200,5200,5200,3
20250418,132000,13821225,5200,5200,5200,5200,4
20250418,131900,13800425,5200,5200,5200,5200,0
20250418,131800,13800425,5200,5200,5200,5200,0
20250418,131700,13800425,5200,5200,5200,5200,0
20250418,131600,13800425,5200,5200,5200,5200,3
20250418,131500,13784825,5200,5200,5200,5200,0
20250418,131400,13784825,5200,5200,5200,5200,11
20250418,131300,13727625,5200,5200,5200,5200,0
20250418,131200,13727625,5200,5200,5200,5200,9
20250418,131100,13680825,5200,5200,5200,5200,0
20250418,131000,13680825,5200,5200,5200,5200,0
20250418,130900,13680825,5200,5200,5200,5200,0
20250418,130800,13680825,5200,5200,5200,5200,0
20250418,130700,13680825,5200,5200,5200,5200,0
20250418,130600,13680825,5200,5200,5200,5200,0
20250418,130500,13680825,5200,5200,5200,5200,0
20250418,130400,13680825,5200,5200,5200,5200,0
20250418,130300,13680825,5200,5200,5200,5200,0
20250418,130200,13680825,5200,5200,5200,5200,0
20250418,130100,13680825,5200,5200,5200,5200,4
20250418,130000,13660025,5200,5200,5200,5200,0
20250418,125900,13660025,5200,5200,5200,5200,0
20250418,125800,13660025,5200,5200,5200,5200,3
20250418,125700,13644425,5200,5200,5200,5200,0
20250418,125600,13644425,5200,5200,5200,5200,0
20250418,125500,13644425,5200,5200,5200,5200,0
20250418,125400,13644425,5200,5200,5200,5200,0
20250418,125300,13644425,5200,5200,5200,5200,0
20250418,125200,13644425,5200,5200,5200,5200,0
20250418,125100,13644425,5200,5200,5200,5200,3
20250418,125000,13628825,5200,5200,5200,5200,0
20250418,124900,13628825,5200,5200,5200,5200,0
20250418,124800,13628825,5200,5200,5200,5200,3
20250418,124700,13613225,5210,5210,5210,5210,0
20250418,124600,13613225,5210,5210,5210,5210,0
20250418,124500,13613225,5210,5210,5210,5210,2
20250418,124400,13602805,5200,5200,5200,5200,5
20250418,124300,13576805,5200,5200,5200,5200,0
20250418,124200,13576805,5200,5200,5200,5200,0
20250418,124100,13576805,5200,5200,5200,5200,3
20250418,124000,13561205,5200,5200,5200,5200,0
20250418,123900,13561205,5200,5200,5200,5200,0
20250418,123800,13561205,5200,5200,5200,5200,0
20250418,123700,13561205,5200,5200,5200,5200,0
20250418,123600,13561205,5200,5200,5200,5200,3
20250418,123500,13545605,5200,5200,5200,5200,0
20250418,123400,13545605,5200,5200,5200,5200,0
20250418,123300,13545605,5200,5200,5200,5200,0
20250418,123200,13545605,5200,5200,5200,5200,0
20250418,123100,13545605,5200,5200,5200,5200,3
20250418,123000,13530005,5200,5200,5200,5200,0
20250418,122900,13530005,5200,5200,5200,5200,0
20250418,122800,13530005,5200,5200,5200,5200,0
20250418,122700,13530005,5200,5200,5200,5200,0
20250418,122600,13530005,5200,5200,5200,5200,3
20250418,122500,13514405,5200,5200,5200,5200,0
20250418,122400,13514405,5200,5200,5200,5200,0
20250418,122300,13514405,5200,5200,5200,5200,0
20250418,122200,13514405,5200,5200,5200,5200,3
20250418,122100,13498805,5200,5200,5200,5200,0
20250418,122000,13498805,5200,5200,5200,5200,0
20250418,121900,13498805,5200,5200,5200,5200,0
20250418,121800,13498805,5200,5200,5200,5200,0
20250418,121700,13498805,5200,5200,5200,5200,0
20250418,121600,13498805,5200,5200,5200,5200,3
20250418,121500,13483205,5200,5200,5200,5200,0
20250418,121400,13483205,5200,5200,5200,5200,0
20250418,121300,13483205,5200,5200,5200,5200,0
20250418,121200,13483205,5200,5200,5200,5200,0
20250418,121100,13483205,5200,5200,5200,5200,3
20250418,121000,13467605,5200,5200,5200,5200,0
20250418,120900,13467605,5200,5200,5200,5200,0
20250418,120800,13467605,5200,5200,5200,5200,0
20250418,120700,13467605,5200,5200,5200,5200,4
20250418,120600,13446805,5200,5200,5200,5200,0
20250418,120500,13446805,5200,5200,5200,5200,0
20250418,120400,13446805,5200,5200,5200,5200,0
20250418,120300,13446805,5200,5200,5200,5200,0
20250418,120200,13446805,5200,5220,5220,5200,74
20250418,120100,13061915,5230,5230,5230,5230,0
20250418,120000,13061915,5230,5230,5230,5230,0
20250418,115900,13061915,5230,5230,5230,5230,0
20250418,115800,13061915,5230,5230,5230,5230,0
20250418,115700,13061915,5230,5230,5230,5230,0
20250418,115600,13061915,5230,5230,5230,5230,3
20250418,115500,13046225,5230,5230,5230,5230,0
20250418,115400,13046225,5230,5230,5230,5230,0
20250418,115300,13046225,5230,5230,5230,5230,0
20250418,115200,13046225,5230,5230,5230,5230,0
20250418,115100,13046225,5230,5230,5230,5230,0
20250418,115000,13046225,5230,5230,5230,5230,0
20250418,114900,13046225,5230,5230,5230,5230,0
20250418,114800,13046225,5230,5230,5230,5230,0
20250418,114700,13046225,5230,5230,5230,5230,0
20250418,114600,13046225,5230,5230,5230,5230,0
20250418,114500,13046225,5230,5230,5230,5230,0
20250418,114400,13046225,5230,5230,5230,5230,0
20250418,114300,13046225,5230,5230,5230,5230,0
20250418,114200,13046225,5230,5230,5230,5230,1
20250418,114100,13040995,5190,5230,5230,5190,101
20250418,114000,12516755,5190,5190,5190,5190,0
20250418,113900,12516755,5190,5210,5210,5190,532
20250418,113800,9753605,5230,5230,5230,5230,0
20250418,113700,9753605,5230,5230,5230,5230,1
20250418,113600,9748375,5220,5220,5220,5220,0
20250418,113500,9748375,5220,5220,5220,5220,3
20250418,113400,9732715,5230,5230,5230,5230,0
20250418,113300,9732715,5230,5230,5230,5230,0
20250418,113200,9732715,5230,5230,5230,5230,3
20250418,113100,9717025,5230,5230,5230,5230,0
20250418,113000,9717025,5230,5230,5230,5230,0
20250418,112900,9717025,5230,5230,5230,5230,0
20250418,112800,9717025,5230,5230,5230,5230,0
20250418,112700,9717025,5230,5230,5230,5230,0
20250418,112600,9717025,5230,5230,5230,5230,3
20250418,112500,9701335,5230,5230,5230,5230,0
20250418,112400,9701335,5230,5230,5230,5230,0
20250418,112300,9701335,5230,5230,5230,5230,0
20250418,112200,9701335,5230,5230,5230,5230,3
20250418,112100,9685645,5230,5230,5230,5230,3
20250418,112000,9669955,5220,5220,5220,5220,0
20250418,111900,9669955,5220,5220,5220,5220,0
20250418,111800,9669955,5220,5220,5220,5220,0
20250418,111700,9669955,5220,5220,5220,5220,0
20250418,111600,9669955,5220,5220,5220,5220,0
20250418,111500,9669955,5220,5220,5220,5220,472
20250418,111400,7206115,5220,5220,5220,5220,1
20250418,111300,7200895,5220,5220,5220,5220,0
20250418,111200,7200895,5220,5220,5220,5220,0
20250418,111100,7200895,5220,5220,5220,5220,4
20250418,111000,7180015,5220,5220,5220,5220,0
20250418,110900,7180015,5220,5220,5220,5220,0
20250418,110800,7180015,5220,5220,5220,5220,0
20250418,110700,7180015,5220,5220,5220,5220,0
20250418,110600,7180015,5220,5220,5220,5220,4
20250418,110500,7159135,5220,5220,5220,5220,0
20250418,110400,7159135,5220,5220,5220,5220,0
20250418,110300,7159135,5220,5220,5220,5220,0
20250418,110200,7159135,5220,5220,5220,5220,0
20250418,110100,7159135,5220,5220,5220,5220,0
20250418,110000,7159135,5220,5220,5220,5220,0
20250418,105900,7159135,5220,5220,5220,5220,0
20250418,105800,7159135,5220,5220,5220,5220,0
20250418,105700,7159135,5220,5220,5220,5220,0
20250418,105600,7159135,5220,5220,5220,5220,0
20250418,105500,7159135,5220,5220,5220,5220,0
20250418,105400,7159135,5220,5220,5220,5220,0
20250418,105300,7159135,5220,5220,5220,5220,0
20250418,105200,7159135,5220,5220,5220,5220,0
20250418,105100,7159135,5220,5220,5220,5220,0
20250418,105000,7159135,5220,5220,5220,5220,1
20250418,104900,7153915,5200,5200,5200,5200,0
20250418,104800,7153915,5200,5200,5200,5200,1
20250418,104700,7148715,5180,5180,5180,5180,1
20250418,104600,7143535,5200,5200,5200,5200,0
20250418,104500,7143535,5200,5200,5200,5200,0
20250418,104400,7143535,5200,5200,5200,5200,0
20250418,104300,7143535,5200,5200,5200,5200,0
20250418,104200,7143535,5200,5200,5200,5200,0
20250418,104100,7143535,5200,5200,5200,5200,0
20250418,104000,7143535,5200,5200,5200,5200,0
20250418,103900,7143535,5200,5200,5200,5200,0
20250418,103800,7143535,5200,5200,5200,5200,1
20250418,103700,7138335,5180,5180,5180,5180,0
20250418,103600,7138335,5180,5180,5180,5180,0
20250418,103500,7138335,5180,5180,5180,5180,0
20250418,103400,7138335,5180,5180,5180,5180,0
20250418,103300,7138335,5180,5180,5180,5180,0
20250418,103200,7138335,5180,5210,5210,5180,350
20250418,103100,5324975,5220,5220,5220,5220,0
20250418,103000,5324975,5220,5220,5220,5220,0
20250418,102900,5324975,5220,5220,5220,5220,0
20250418,102800,5324975,5220,5220,5220,5220,1
20250418,102700,5319755,5220,5220,5220,5220,0
20250418,102600,5319755,5220,5220,5220,5220,0
20250418,102500,5319755,5220,5220,5220,5220,0
20250418,102400,5319755,5220,5220,5220,5220,0
20250418,102300,5319755,5220,5220,5220,5220,0
20250418,102200,5319755,5220,5220,5220,5220,0
20250418,102100,5319755,5220,5220,5220,5220,0
20250418,102000,5319755,5220,5220,5220,5220,0
20250418,101900,5319755,5220,5220,5220,5220,0
20250418,101800,5319755,5220,5220,5220,5220,0
20250418,101700,5319755,5220,5220,5220,5220,0
20250418,101600,5319755,5220,5220,5220,5220,0
20250418,101500,5319755,5220,5220,5220,5220,1
20250418,101400,5314535,5180,5180,5180,5180,0
20250418,101300,5314535,5180,5180,5180,5180,0
20250418,101200,5314535,5180,5210,5210,5180,400
20250418,101100,3242335,5220,5220,5220,5220,0
20250418,101000,3242335,5220,5220,5220,5220,0
20250418,100900,3242335,5220,5220,5220,5220,0
20250418,100800,3242335,5220,5220,5220,5220,0
20250418,100700,3242335,5220,5220,5220,5220,0
20250418,100600,3242335,5220,5220,5220,5220,0
20250418,100500,3242335,5220,5220,5220,5220,0
20250418,100400,3242335,5220,5220,5220,5220,0
20250418,100300,3242335,5220,5220,5220,5220,0
20250418,100200,3242335,5220,5220,5220,5220,0
20250418,100100,3242335,5220,5220,5220,5220,0
20250418,100000,3242335,5220,5220,5220,5220,0
20250418,095900,3242335,5220,5220,5220,5220,0
20250418,095800,3242335,5220,5220,5220,5220,0
20250418,095700,3242335,5220,5220,5220,5220,0
20250418,095600,3242335,5220,5220,5220,5220,0
20250418,095500,3242335,5220,5220,5220,5220,1
20250418,095400,3237115,5200,5200,5200,5200,0
20250418,095300,3237115,5200,5200,5200,5200,0
20250418,095200,3237115,5200,5220,5220,5200,350
20250418,095100,1417025,5240,5240,5240,5240,0
20250418,095000,1417025,5240,5240,5240,5240,0
20250418,094900,1417025,5240,5240,5240,5240,0
20250418,094800,1417025,5240,5240,5240,5240,0
20250418,094700,1417025,5240,5240,5240,5240,0
20250418,094600,1417025,5240,5240,5240,5240,0
20250418,094500,1417025,5240,5240,5240,5240,0
20250418,094400,1417025,5240,5240,5240,5240,0
20250418,094300,1417025,5240,5240,5240,5240,0
20250418,094200,1417025,5240,5240,5240,5240,0
20250418,094100,1417025,5240,5240,5240,5240,0
20250418,094000,1417025,5240,5240,5240,5240,30
20250418,093900,1259825,5240,5240,5240,5240,0
20250418,093800,1259825,5240,5240,5240,5240,0
20250418,093700,1259825,5240,5240,5240,5240,0
20250418,093600,1259825,5240,5240,5240,5240,0
20250418,093500,1259825,5240,5240,5240,5240,1
20250418,093400,1254585,5230,5230,5230,5230,0
20250418,093300,1254585,5230,5230,5230,5230,5
20250418,093200,1228435,5230,5230,5230,5230,0
20250418,093100,1228435,5230,5230,5230,5230,0
20250418,093000,1228435,5230,5230,5230,5230,0
20250418,092900,1228435,5230,5230,5230,5230,0
20250418,092800,1228435,5230,5230,5230,5230,0
20250418,092700,1228435,5230,5230,5230,5230,0
20250418,092600,1228435,5230,5230,5230,5230,0
20250418,092500,1228435,5230,5220,5230,5220,191
20250418,092400,229705,5230,5230,5230,5230,0
20250418,092300,229705,5230,5230,5230,5230,0
20250418,092200,229705,5230,5230,5230,5230,0
20250418,092100,229705,5230,5230,5230,5230,0
20250418,092000,229705,5230,5230,5230,5230,0
20250418,091900,229705,5230,5210,5230,5200,19
20250418,091800,130745,5230,5230,5230,5230,0
20250418,091700,130745,5230,5230,5230,5230,0
20250418,091600,130745,5230,5220,5230,5220,2
20250418,091500,120295,5230,5230,5230,5230,0
20250418,091400,120295,5230,5230,5230,5230,0
20250418,091300,120295,5230,5230,5230,5230,0
20250418,091200,120295,5230,5230,5230,5230,0
20250418,091100,120295,5230,5230,5230,5230,0
20250418,091000,120295,5230,5230,5230,5230,1
20250418,090900,115065,5210,5210,5210,5210,1
20250418,090800,109855,5220,5220,5220,5220,3
20250418,090700,94195,5230,5240,5250,5230,5
20250418,090600,68005,5220,5215,5250,5215,9
20250418,090500,20960,5240,5240,5240,5240,0
20250418,090400,20960,5240,5240,5240,5240,0
20250418,090300,20960,5240,5240,5240,5240,0
20250418,090200,20960,5240,5240,5240,5240,1
20250418,090100,15720,5240,5240,5240,5240,2
20250418,090000,5240,5240,5240,5240,5240,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181800 23124745 5200 5200 5200 5200 47
3 20250418 181700 23124745 5200 5200 5200 5200 0
4 20250418 181600 23124745 5200 5200 5200 5200 0
5 20250418 181500 23124745 5200 5200 5200 5200 0
6 20250418 181400 23124745 5200 5200 5200 5200 0
7 20250418 181300 23124745 5200 5200 5200 5200 0
8 20250418 181200 23124745 5200 5200 5200 5200 0
9 20250418 181100 23124745 5200 5200 5200 5200 0
10 20250418 181000 23124745 5200 5200 5200 5200 0
11 20250418 180900 23124745 5200 5200 5200 5200 0
12 20250418 180800 23124745 5200 5200 5200 5200 0
13 20250418 180700 23124745 5200 5200 5200 5200 0
14 20250418 180600 23124745 5200 5200 5200 5200 0
15 20250418 180500 23124745 5200 5200 5200 5200 0
16 20250418 180400 23124745 5200 5200 5200 5200 0
17 20250418 180300 23124745 5200 5200 5200 5200 0
18 20250418 180200 23124745 5200 5200 5200 5200 0
19 20250418 180100 23124745 5200 5200 5200 5200 0
20 20250418 180000 23124745 5200 5200 5200 5200 0
21 20250418 175900 23124745 5200 5200 5200 5200 0
22 20250418 175800 23124745 5200 5200 5200 5200 0
23 20250418 175700 23124745 5200 5200 5200 5200 0
24 20250418 175600 23124745 5200 5200 5200 5200 0
25 20250418 175500 23124745 5200 5200 5200 5200 0
26 20250418 175400 23124745 5200 5200 5200 5200 0
27 20250418 175300 23124745 5200 5200 5200 5200 0
28 20250418 175200 23124745 5200 5200 5200 5200 0
29 20250418 175100 23124745 5200 5200 5200 5200 0
30 20250418 175000 23124745 5200 5200 5200 5200 0
31 20250418 174900 23124745 5200 5200 5200 5200 0
32 20250418 174800 23124745 5200 5200 5200 5200 47
33 20250418 174700 23124745 5200 5200 5200 5200 0
34 20250418 174600 23124745 5200 5200 5200 5200 0
35 20250418 174500 23124745 5200 5200 5200 5200 0
36 20250418 174400 23124745 5200 5200 5200 5200 0
37 20250418 174300 23124745 5200 5200 5200 5200 0
38 20250418 174200 23124745 5200 5200 5200 5200 0
39 20250418 174100 23124745 5200 5200 5200 5200 0
40 20250418 174000 23124745 5200 5200 5200 5200 0
41 20250418 173900 23124745 5200 5200 5200 5200 0
42 20250418 173800 23124745 5200 5200 5200 5200 0
43 20250418 173700 23124745 5200 5200 5200 5200 0
44 20250418 173600 23124745 5200 5200 5200 5200 0
45 20250418 173500 23124745 5200 5200 5200 5200 0
46 20250418 173400 23124745 5200 5200 5200 5200 0
47 20250418 173300 23124745 5200 5200 5200 5200 0
48 20250418 173200 23124745 5200 5200 5200 5200 0
49 20250418 173100 23124745 5200 5200 5200 5200 0
50 20250418 173000 23124745 5200 5200 5200 5200 0
51 20250418 172900 23124745 5200 5200 5200 5200 0
52 20250418 172800 23124745 5200 5200 5200 5200 0
53 20250418 172700 23124745 5200 5200 5200 5200 0
54 20250418 172600 23124745 5200 5200 5200 5200 0
55 20250418 172500 23124745 5200 5200 5200 5200 0
56 20250418 172400 23124745 5200 5200 5200 5200 0
57 20250418 172300 23124745 5200 5200 5200 5200 0
58 20250418 172200 23124745 5200 5200 5200 5200 0
59 20250418 172100 23124745 5200 5200 5200 5200 0
60 20250418 172000 23124745 5200 5200 5200 5200 0
61 20250418 171900 23124745 5200 5200 5200 5200 0
62 20250418 171800 23124745 5200 5200 5200 5200 47
63 20250418 171700 23124745 5200 5200 5200 5200 0
64 20250418 171600 23124745 5200 5200 5200 5200 0
65 20250418 171500 23124745 5200 5200 5200 5200 0
66 20250418 171400 23124745 5200 5200 5200 5200 0
67 20250418 171300 23124745 5200 5200 5200 5200 0
68 20250418 171200 23124745 5200 5200 5200 5200 0
69 20250418 171100 23124745 5200 5200 5200 5200 0
70 20250418 171000 23124745 5200 5200 5200 5200 0
71 20250418 170900 23124745 5200 5200 5200 5200 0
72 20250418 170800 23124745 5200 5200 5200 5200 0
73 20250418 170700 23124745 5200 5200 5200 5200 0
74 20250418 170600 23124745 5200 5200 5200 5200 0
75 20250418 170500 23124745 5200 5200 5200 5200 0
76 20250418 170400 23124745 5200 5200 5200 5200 0
77 20250418 170300 23124745 5200 5200 5200 5200 0
78 20250418 170200 23124745 5200 5200 5200 5200 0
79 20250418 170100 23124745 5200 5200 5200 5200 0
80 20250418 170000 23124745 5200 5200 5200 5200 0
81 20250418 165900 23124745 5200 5200 5200 5200 0
82 20250418 165800 23124745 5200 5200 5200 5200 0
83 20250418 165700 23124745 5200 5200 5200 5200 0
84 20250418 165600 23124745 5200 5200 5200 5200 0
85 20250418 165500 23124745 5200 5200 5200 5200 0
86 20250418 165400 23124745 5200 5200 5200 5200 0
87 20250418 165300 23124745 5200 5200 5200 5200 0
88 20250418 165200 23124745 5200 5200 5200 5200 0
89 20250418 165100 23124745 5200 5200 5200 5200 0
90 20250418 165000 23124745 5200 5200 5200 5200 0
91 20250418 164900 23124745 5200 5200 5200 5200 0
92 20250418 164800 23124745 5200 5200 5200 5200 47
93 20250418 164700 23124745 5200 5200 5200 5200 0
94 20250418 164600 23124745 5200 5200 5200 5200 0
95 20250418 164500 23124745 5200 5200 5200 5200 0
96 20250418 164400 23124745 5200 5200 5200 5200 0
97 20250418 164300 23124745 5200 5200 5200 5200 0
98 20250418 164200 23124745 5200 5200 5200 5200 0
99 20250418 164100 23124745 5200 5200 5200 5200 0
100 20250418 164000 23124745 5200 5200 5200 5200 0
101 20250418 163900 23124745 5200 5200 5200 5200 0
102 20250418 163800 23124745 5200 5200 5200 5200 0
103 20250418 163700 23124745 5200 5200 5200 5200 0
104 20250418 163600 23124745 5200 5200 5200 5200 0
105 20250418 163500 23124745 5200 5200 5200 5200 0
106 20250418 163400 23124745 5200 5200 5200 5200 0
107 20250418 163300 23124745 5200 5200 5200 5200 0
108 20250418 163200 23124745 5200 5200 5200 5200 0
109 20250418 163100 23124745 5200 5200 5200 5200 0
110 20250418 163000 23124745 5200 5200 5200 5200 0
111 20250418 162900 23124745 5200 5200 5200 5200 0
112 20250418 162800 23124745 5200 5200 5200 5200 0
113 20250418 162700 23124745 5200 5200 5200 5200 0
114 20250418 162600 23124745 5200 5200 5200 5200 0
115 20250418 162500 23124745 5200 5200 5200 5200 0
116 20250418 162400 23124745 5200 5200 5200 5200 0
117 20250418 162300 23124745 5200 5200 5200 5200 0
118 20250418 162200 23124745 5200 5200 5200 5200 0
119 20250418 162100 23124745 5200 5200 5200 5200 0
120 20250418 162000 23124745 5200 5200 5200 5200 0
121 20250418 161900 23124745 5200 5200 5200 5200 0
122 20250418 161800 23124745 5200 5200 5200 5200 47
123 20250418 161700 23124745 5200 5200 5200 5200 0
124 20250418 161600 23124745 5200 5200 5200 5200 0
125 20250418 161500 23124745 5200 5200 5200 5200 0
126 20250418 161400 23124745 5200 5200 5200 5200 0
127 20250418 161300 23124745 5200 5200 5200 5200 0
128 20250418 161200 23124745 5200 5200 5200 5200 0
129 20250418 161100 23124745 5200 5200 5200 5200 0
130 20250418 161000 23124745 5200 5200 5200 5200 0
131 20250418 160900 23124745 5200 5200 5200 5200 0
132 20250418 160800 23124745 5200 5200 5200 5200 0
133 20250418 160700 23124745 5200 5200 5200 5200 0
134 20250418 160600 23124745 5200 5200 5200 5200 0
135 20250418 160500 23124745 5200 5200 5200 5200 0
136 20250418 160400 23124745 5200 5200 5200 5200 0
137 20250418 160300 23124745 5200 5200 5200 5200 0
138 20250418 160200 23124745 5200 5200 5200 5200 0
139 20250418 160100 23124745 5200 5200 5200 5200 0
140 20250418 160000 23124745 5200 5200 5200 5200 0
141 20250418 155900 23124745 5200 5200 5200 5200 0
142 20250418 155800 23124745 5200 5200 5200 5200 0
143 20250418 155700 23124745 5200 5200 5200 5200 0
144 20250418 155600 23124745 5200 5200 5200 5200 0
145 20250418 155500 23124745 5200 5200 5200 5200 0
146 20250418 155400 23124745 5200 5200 5200 5200 0
147 20250418 155300 23124745 5200 5200 5200 5200 0
148 20250418 155200 23124745 5200 5200 5200 5200 0
149 20250418 155100 23124745 5200 5200 5200 5200 0
150 20250418 155000 23124745 5200 5200 5200 5200 0
151 20250418 154900 23124745 5200 5200 5200 5200 0
152 20250418 154800 23124745 5200 5200 5200 5200 47
153 20250418 154700 23124745 5200 5200 5200 5200 0
154 20250418 154600 23124745 5200 5200 5200 5200 0
155 20250418 154500 23124745 5200 5200 5200 5200 0
156 20250418 154400 23124745 5200 5200 5200 5200 0
157 20250418 154300 23124745 5200 5200 5200 5200 0
158 20250418 154200 23124745 5200 5200 5200 5200 0
159 20250418 154100 23124745 5200 5200 5200 5200 0
160 20250418 154000 23124745 5200 5200 5200 5200 0
161 20250418 153900 23124745 5200 5200 5200 5200 0
162 20250418 153800 23124745 5200 5200 5200 5200 0
163 20250418 153700 23124745 5200 5200 5200 5200 0
164 20250418 153600 23124745 5200 5200 5200 5200 0
165 20250418 153500 23124745 5200 5200 5200 5200 0
166 20250418 153400 23124745 5200 5200 5200 5200 0
167 20250418 153300 23124745 5200 5200 5200 5200 0
168 20250418 153200 23124745 5200 5200 5200 5200 0
169 20250418 153100 23124745 5200 5200 5200 5200 0
170 20250418 153000 23124745 5200 5200 5200 5200 47
171 20250418 152900 22880345 5200 5200 5200 5200 0
172 20250418 152800 22880345 5200 5200 5200 5200 0
173 20250418 152700 22880345 5200 5200 5200 5200 0
174 20250418 152600 22880345 5200 5200 5200 5200 0
175 20250418 152500 22880345 5200 5200 5200 5200 0
176 20250418 152400 22880345 5200 5200 5200 5200 0
177 20250418 152300 22880345 5200 5200 5200 5200 0
178 20250418 152200 22880345 5200 5200 5200 5200 0
179 20250418 152100 22880345 5200 5200 5200 5200 0
180 20250418 152000 22880345 5200 5200 5200 5200 0
181 20250418 151900 22880345 5200 5200 5200 5200 0
182 20250418 151800 22880345 5200 5200 5200 5200 0
183 20250418 151700 22880345 5200 5200 5200 5200 0
184 20250418 151600 22880345 5200 5200 5200 5200 0
185 20250418 151500 22880345 5200 5200 5200 5200 0
186 20250418 151400 22880345 5200 5200 5200 5200 0
187 20250418 151300 22880345 5200 5200 5200 5200 0
188 20250418 151200 22880345 5200 5200 5200 5200 0
189 20250418 151100 22880345 5200 5200 5200 5200 0
190 20250418 151000 22880345 5200 5200 5200 5200 0
191 20250418 150900 22880345 5200 5200 5200 5200 16
192 20250418 150800 22797145 5200 5200 5200 5200 0
193 20250418 150700 22797145 5200 5200 5200 5200 0
194 20250418 150600 22797145 5200 5200 5200 5200 0
195 20250418 150500 22797145 5200 5200 5200 5200 0
196 20250418 150400 22797145 5200 5200 5200 5200 0
197 20250418 150300 22797145 5200 5200 5200 5200 0
198 20250418 150200 22797145 5200 5200 5200 5200 0
199 20250418 150100 22797145 5200 5200 5200 5200 0
200 20250418 150000 22797145 5200 5200 5200 5200 0
201 20250418 145900 22797145 5200 5200 5200 5200 0
202 20250418 145800 22797145 5200 5200 5200 5200 0
203 20250418 145700 22797145 5200 5200 5200 5200 6
204 20250418 145600 22765945 5200 5200 5200 5200 0
205 20250418 145500 22765945 5200 5200 5200 5200 0
206 20250418 145400 22765945 5200 5200 5200 5200 0
207 20250418 145300 22765945 5200 5200 5200 5200 0
208 20250418 145200 22765945 5200 5200 5200 5200 0
209 20250418 145100 22765945 5200 5200 5200 5200 0
210 20250418 145000 22765945 5200 5200 5200 5200 0
211 20250418 144900 22765945 5200 5200 5200 5200 0
212 20250418 144800 22765945 5200 5200 5200 5200 0
213 20250418 144700 22765945 5200 5200 5200 5200 0
214 20250418 144600 22765945 5200 5200 5200 5200 3
215 20250418 144500 22750345 5200 5200 5200 5200 0
216 20250418 144400 22750345 5200 5200 5200 5200 0
217 20250418 144300 22750345 5200 5200 5200 5200 0
218 20250418 144200 22750345 5200 5200 5200 5200 0
219 20250418 144100 22750345 5200 5200 5200 5200 3
220 20250418 144000 22734745 5200 5200 5200 5200 0
221 20250418 143900 22734745 5200 5200 5200 5200 0
222 20250418 143800 22734745 5200 5200 5200 5200 0
223 20250418 143700 22734745 5200 5200 5200 5200 0
224 20250418 143600 22734745 5200 5200 5200 5200 3
225 20250418 143500 22719145 5200 5200 5200 5200 0
226 20250418 143400 22719145 5200 5200 5200 5200 0
227 20250418 143300 22719145 5200 5200 5200 5200 154
228 20250418 143200 21918345 5200 5200 5200 5200 0
229 20250418 143100 21918345 5200 5200 5200 5200 9
230 20250418 143000 21871545 5200 5200 5200 5200 0
231 20250418 142900 21871545 5200 5200 5200 5200 0
232 20250418 142800 21871545 5200 5200 5200 5200 0
233 20250418 142700 21871545 5200 5200 5200 5200 0
234 20250418 142600 21871545 5200 5200 5200 5200 0
235 20250418 142500 21871545 5200 5200 5200 5200 0
236 20250418 142400 21871545 5200 5200 5200 5200 0
237 20250418 142300 21871545 5200 5200 5200 5200 0
238 20250418 142200 21871545 5200 5200 5200 5200 0
239 20250418 142100 21871545 5200 5200 5200 5200 0
240 20250418 142000 21871545 5200 5200 5200 5200 0
241 20250418 141900 21871545 5200 5200 5200 5200 0
242 20250418 141800 21871545 5200 5200 5200 5200 0
243 20250418 141700 21871545 5200 5200 5200 5200 0
244 20250418 141600 21871545 5200 5200 5200 5200 0
245 20250418 141500 21871545 5200 5200 5200 5200 0
246 20250418 141400 21871545 5200 5200 5200 5200 0
247 20250418 141300 21871545 5200 5200 5200 5200 0
248 20250418 141200 21871545 5200 5200 5200 5200 0
249 20250418 141100 21871545 5200 5200 5200 5200 0
250 20250418 141000 21871545 5200 5200 5200 5200 0
251 20250418 140900 21871545 5200 5200 5200 5200 0
252 20250418 140800 21871545 5200 5200 5200 5200 0
253 20250418 140700 21871545 5200 5200 5200 5200 0
254 20250418 140600 21871545 5200 5200 5200 5200 0
255 20250418 140500 21871545 5200 5200 5200 5200 0
256 20250418 140400 21871545 5200 5200 5200 5200 0
257 20250418 140300 21871545 5200 5200 5200 5200 0
258 20250418 140200 21871545 5200 5200 5200 5200 5
259 20250418 140100 21845545 5200 5200 5200 5200 4
260 20250418 140000 21824745 5200 5200 5200 5200 0
261 20250418 135900 21824745 5200 5200 5200 5200 0
262 20250418 135800 21824745 5200 5200 5200 5200 32
263 20250418 135700 21658345 5200 5200 5200 5200 0
264 20250418 135600 21658345 5200 5200 5200 5200 0
265 20250418 135500 21658345 5200 5200 5200 5200 0
266 20250418 135400 21658345 5200 5200 5200 5200 0
267 20250418 135300 21658345 5200 5200 5200 5200 0
268 20250418 135200 21658345 5200 5200 5200 5200 0
269 20250418 135100 21658345 5200 5200 5200 5200 3
270 20250418 135000 21642745 5190 5190 5190 5190 0
271 20250418 134900 21642745 5190 5190 5190 5190 0
272 20250418 134800 21642745 5190 5190 5190 5190 0
273 20250418 134700 21642745 5190 5190 5190 5190 0
274 20250418 134600 21642745 5190 5190 5190 5190 0
275 20250418 134500 21642745 5190 5190 5190 5190 0
276 20250418 134400 21642745 5190 5190 5190 5190 0
277 20250418 134300 21642745 5190 5190 5190 5190 0
278 20250418 134200 21642745 5190 5190 5190 5190 0
279 20250418 134100 21642745 5190 5190 5190 5190 3
280 20250418 134000 21627175 5200 5200 5200 5200 0
281 20250418 133900 21627175 5200 5200 5200 5200 0
282 20250418 133800 21627175 5200 5200 5200 5200 0
283 20250418 133700 21627175 5200 5200 5200 5200 1
284 20250418 133600 21621975 5190 5190 5190 5190 3
285 20250418 133500 21606405 5200 5200 5200 5200 0
286 20250418 133400 21606405 5200 5200 5200 5200 0
287 20250418 133300 21606405 5200 5200 5200 5200 0
288 20250418 133200 21606405 5200 5200 5200 5200 0
289 20250418 133100 21606405 5200 5200 5200 5200 1
290 20250418 133000 21601205 5160 5190 5190 5160 1500
291 20250418 132900 13852425 5200 5200 5200 5200 3
292 20250418 132800 13836825 5200 5200 5200 5200 0
293 20250418 132700 13836825 5200 5200 5200 5200 0
294 20250418 132600 13836825 5200 5200 5200 5200 0
295 20250418 132500 13836825 5200 5200 5200 5200 0
296 20250418 132400 13836825 5200 5200 5200 5200 0
297 20250418 132300 13836825 5200 5200 5200 5200 0
298 20250418 132200 13836825 5200 5200 5200 5200 0
299 20250418 132100 13836825 5200 5200 5200 5200 3
300 20250418 132000 13821225 5200 5200 5200 5200 4
301 20250418 131900 13800425 5200 5200 5200 5200 0
302 20250418 131800 13800425 5200 5200 5200 5200 0
303 20250418 131700 13800425 5200 5200 5200 5200 0
304 20250418 131600 13800425 5200 5200 5200 5200 3
305 20250418 131500 13784825 5200 5200 5200 5200 0
306 20250418 131400 13784825 5200 5200 5200 5200 11
307 20250418 131300 13727625 5200 5200 5200 5200 0
308 20250418 131200 13727625 5200 5200 5200 5200 9
309 20250418 131100 13680825 5200 5200 5200 5200 0
310 20250418 131000 13680825 5200 5200 5200 5200 0
311 20250418 130900 13680825 5200 5200 5200 5200 0
312 20250418 130800 13680825 5200 5200 5200 5200 0
313 20250418 130700 13680825 5200 5200 5200 5200 0
314 20250418 130600 13680825 5200 5200 5200 5200 0
315 20250418 130500 13680825 5200 5200 5200 5200 0
316 20250418 130400 13680825 5200 5200 5200 5200 0
317 20250418 130300 13680825 5200 5200 5200 5200 0
318 20250418 130200 13680825 5200 5200 5200 5200 0
319 20250418 130100 13680825 5200 5200 5200 5200 4
320 20250418 130000 13660025 5200 5200 5200 5200 0
321 20250418 125900 13660025 5200 5200 5200 5200 0
322 20250418 125800 13660025 5200 5200 5200 5200 3
323 20250418 125700 13644425 5200 5200 5200 5200 0
324 20250418 125600 13644425 5200 5200 5200 5200 0
325 20250418 125500 13644425 5200 5200 5200 5200 0
326 20250418 125400 13644425 5200 5200 5200 5200 0
327 20250418 125300 13644425 5200 5200 5200 5200 0
328 20250418 125200 13644425 5200 5200 5200 5200 0
329 20250418 125100 13644425 5200 5200 5200 5200 3
330 20250418 125000 13628825 5200 5200 5200 5200 0
331 20250418 124900 13628825 5200 5200 5200 5200 0
332 20250418 124800 13628825 5200 5200 5200 5200 3
333 20250418 124700 13613225 5210 5210 5210 5210 0
334 20250418 124600 13613225 5210 5210 5210 5210 0
335 20250418 124500 13613225 5210 5210 5210 5210 2
336 20250418 124400 13602805 5200 5200 5200 5200 5
337 20250418 124300 13576805 5200 5200 5200 5200 0
338 20250418 124200 13576805 5200 5200 5200 5200 0
339 20250418 124100 13576805 5200 5200 5200 5200 3
340 20250418 124000 13561205 5200 5200 5200 5200 0
341 20250418 123900 13561205 5200 5200 5200 5200 0
342 20250418 123800 13561205 5200 5200 5200 5200 0
343 20250418 123700 13561205 5200 5200 5200 5200 0
344 20250418 123600 13561205 5200 5200 5200 5200 3
345 20250418 123500 13545605 5200 5200 5200 5200 0
346 20250418 123400 13545605 5200 5200 5200 5200 0
347 20250418 123300 13545605 5200 5200 5200 5200 0
348 20250418 123200 13545605 5200 5200 5200 5200 0
349 20250418 123100 13545605 5200 5200 5200 5200 3
350 20250418 123000 13530005 5200 5200 5200 5200 0
351 20250418 122900 13530005 5200 5200 5200 5200 0
352 20250418 122800 13530005 5200 5200 5200 5200 0
353 20250418 122700 13530005 5200 5200 5200 5200 0
354 20250418 122600 13530005 5200 5200 5200 5200 3
355 20250418 122500 13514405 5200 5200 5200 5200 0
356 20250418 122400 13514405 5200 5200 5200 5200 0
357 20250418 122300 13514405 5200 5200 5200 5200 0
358 20250418 122200 13514405 5200 5200 5200 5200 3
359 20250418 122100 13498805 5200 5200 5200 5200 0
360 20250418 122000 13498805 5200 5200 5200 5200 0
361 20250418 121900 13498805 5200 5200 5200 5200 0
362 20250418 121800 13498805 5200 5200 5200 5200 0
363 20250418 121700 13498805 5200 5200 5200 5200 0
364 20250418 121600 13498805 5200 5200 5200 5200 3
365 20250418 121500 13483205 5200 5200 5200 5200 0
366 20250418 121400 13483205 5200 5200 5200 5200 0
367 20250418 121300 13483205 5200 5200 5200 5200 0
368 20250418 121200 13483205 5200 5200 5200 5200 0
369 20250418 121100 13483205 5200 5200 5200 5200 3
370 20250418 121000 13467605 5200 5200 5200 5200 0
371 20250418 120900 13467605 5200 5200 5200 5200 0
372 20250418 120800 13467605 5200 5200 5200 5200 0
373 20250418 120700 13467605 5200 5200 5200 5200 4
374 20250418 120600 13446805 5200 5200 5200 5200 0
375 20250418 120500 13446805 5200 5200 5200 5200 0
376 20250418 120400 13446805 5200 5200 5200 5200 0
377 20250418 120300 13446805 5200 5200 5200 5200 0
378 20250418 120200 13446805 5200 5220 5220 5200 74
379 20250418 120100 13061915 5230 5230 5230 5230 0
380 20250418 120000 13061915 5230 5230 5230 5230 0
381 20250418 115900 13061915 5230 5230 5230 5230 0
382 20250418 115800 13061915 5230 5230 5230 5230 0
383 20250418 115700 13061915 5230 5230 5230 5230 0
384 20250418 115600 13061915 5230 5230 5230 5230 3
385 20250418 115500 13046225 5230 5230 5230 5230 0
386 20250418 115400 13046225 5230 5230 5230 5230 0
387 20250418 115300 13046225 5230 5230 5230 5230 0
388 20250418 115200 13046225 5230 5230 5230 5230 0
389 20250418 115100 13046225 5230 5230 5230 5230 0
390 20250418 115000 13046225 5230 5230 5230 5230 0
391 20250418 114900 13046225 5230 5230 5230 5230 0
392 20250418 114800 13046225 5230 5230 5230 5230 0
393 20250418 114700 13046225 5230 5230 5230 5230 0
394 20250418 114600 13046225 5230 5230 5230 5230 0
395 20250418 114500 13046225 5230 5230 5230 5230 0
396 20250418 114400 13046225 5230 5230 5230 5230 0
397 20250418 114300 13046225 5230 5230 5230 5230 0
398 20250418 114200 13046225 5230 5230 5230 5230 1
399 20250418 114100 13040995 5190 5230 5230 5190 101
400 20250418 114000 12516755 5190 5190 5190 5190 0
401 20250418 113900 12516755 5190 5210 5210 5190 532
402 20250418 113800 9753605 5230 5230 5230 5230 0
403 20250418 113700 9753605 5230 5230 5230 5230 1
404 20250418 113600 9748375 5220 5220 5220 5220 0
405 20250418 113500 9748375 5220 5220 5220 5220 3
406 20250418 113400 9732715 5230 5230 5230 5230 0
407 20250418 113300 9732715 5230 5230 5230 5230 0
408 20250418 113200 9732715 5230 5230 5230 5230 3
409 20250418 113100 9717025 5230 5230 5230 5230 0
410 20250418 113000 9717025 5230 5230 5230 5230 0
411 20250418 112900 9717025 5230 5230 5230 5230 0
412 20250418 112800 9717025 5230 5230 5230 5230 0
413 20250418 112700 9717025 5230 5230 5230 5230 0
414 20250418 112600 9717025 5230 5230 5230 5230 3
415 20250418 112500 9701335 5230 5230 5230 5230 0
416 20250418 112400 9701335 5230 5230 5230 5230 0
417 20250418 112300 9701335 5230 5230 5230 5230 0
418 20250418 112200 9701335 5230 5230 5230 5230 3
419 20250418 112100 9685645 5230 5230 5230 5230 3
420 20250418 112000 9669955 5220 5220 5220 5220 0
421 20250418 111900 9669955 5220 5220 5220 5220 0
422 20250418 111800 9669955 5220 5220 5220 5220 0
423 20250418 111700 9669955 5220 5220 5220 5220 0
424 20250418 111600 9669955 5220 5220 5220 5220 0
425 20250418 111500 9669955 5220 5220 5220 5220 472
426 20250418 111400 7206115 5220 5220 5220 5220 1
427 20250418 111300 7200895 5220 5220 5220 5220 0
428 20250418 111200 7200895 5220 5220 5220 5220 0
429 20250418 111100 7200895 5220 5220 5220 5220 4
430 20250418 111000 7180015 5220 5220 5220 5220 0
431 20250418 110900 7180015 5220 5220 5220 5220 0
432 20250418 110800 7180015 5220 5220 5220 5220 0
433 20250418 110700 7180015 5220 5220 5220 5220 0
434 20250418 110600 7180015 5220 5220 5220 5220 4
435 20250418 110500 7159135 5220 5220 5220 5220 0
436 20250418 110400 7159135 5220 5220 5220 5220 0
437 20250418 110300 7159135 5220 5220 5220 5220 0
438 20250418 110200 7159135 5220 5220 5220 5220 0
439 20250418 110100 7159135 5220 5220 5220 5220 0
440 20250418 110000 7159135 5220 5220 5220 5220 0
441 20250418 105900 7159135 5220 5220 5220 5220 0
442 20250418 105800 7159135 5220 5220 5220 5220 0
443 20250418 105700 7159135 5220 5220 5220 5220 0
444 20250418 105600 7159135 5220 5220 5220 5220 0
445 20250418 105500 7159135 5220 5220 5220 5220 0
446 20250418 105400 7159135 5220 5220 5220 5220 0
447 20250418 105300 7159135 5220 5220 5220 5220 0
448 20250418 105200 7159135 5220 5220 5220 5220 0
449 20250418 105100 7159135 5220 5220 5220 5220 0
450 20250418 105000 7159135 5220 5220 5220 5220 1
451 20250418 104900 7153915 5200 5200 5200 5200 0
452 20250418 104800 7153915 5200 5200 5200 5200 1
453 20250418 104700 7148715 5180 5180 5180 5180 1
454 20250418 104600 7143535 5200 5200 5200 5200 0
455 20250418 104500 7143535 5200 5200 5200 5200 0
456 20250418 104400 7143535 5200 5200 5200 5200 0
457 20250418 104300 7143535 5200 5200 5200 5200 0
458 20250418 104200 7143535 5200 5200 5200 5200 0
459 20250418 104100 7143535 5200 5200 5200 5200 0
460 20250418 104000 7143535 5200 5200 5200 5200 0
461 20250418 103900 7143535 5200 5200 5200 5200 0
462 20250418 103800 7143535 5200 5200 5200 5200 1
463 20250418 103700 7138335 5180 5180 5180 5180 0
464 20250418 103600 7138335 5180 5180 5180 5180 0
465 20250418 103500 7138335 5180 5180 5180 5180 0
466 20250418 103400 7138335 5180 5180 5180 5180 0
467 20250418 103300 7138335 5180 5180 5180 5180 0
468 20250418 103200 7138335 5180 5210 5210 5180 350
469 20250418 103100 5324975 5220 5220 5220 5220 0
470 20250418 103000 5324975 5220 5220 5220 5220 0
471 20250418 102900 5324975 5220 5220 5220 5220 0
472 20250418 102800 5324975 5220 5220 5220 5220 1
473 20250418 102700 5319755 5220 5220 5220 5220 0
474 20250418 102600 5319755 5220 5220 5220 5220 0
475 20250418 102500 5319755 5220 5220 5220 5220 0
476 20250418 102400 5319755 5220 5220 5220 5220 0
477 20250418 102300 5319755 5220 5220 5220 5220 0
478 20250418 102200 5319755 5220 5220 5220 5220 0
479 20250418 102100 5319755 5220 5220 5220 5220 0
480 20250418 102000 5319755 5220 5220 5220 5220 0
481 20250418 101900 5319755 5220 5220 5220 5220 0
482 20250418 101800 5319755 5220 5220 5220 5220 0
483 20250418 101700 5319755 5220 5220 5220 5220 0
484 20250418 101600 5319755 5220 5220 5220 5220 0
485 20250418 101500 5319755 5220 5220 5220 5220 1
486 20250418 101400 5314535 5180 5180 5180 5180 0
487 20250418 101300 5314535 5180 5180 5180 5180 0
488 20250418 101200 5314535 5180 5210 5210 5180 400
489 20250418 101100 3242335 5220 5220 5220 5220 0
490 20250418 101000 3242335 5220 5220 5220 5220 0
491 20250418 100900 3242335 5220 5220 5220 5220 0
492 20250418 100800 3242335 5220 5220 5220 5220 0
493 20250418 100700 3242335 5220 5220 5220 5220 0
494 20250418 100600 3242335 5220 5220 5220 5220 0
495 20250418 100500 3242335 5220 5220 5220 5220 0
496 20250418 100400 3242335 5220 5220 5220 5220 0
497 20250418 100300 3242335 5220 5220 5220 5220 0
498 20250418 100200 3242335 5220 5220 5220 5220 0
499 20250418 100100 3242335 5220 5220 5220 5220 0
500 20250418 100000 3242335 5220 5220 5220 5220 0
501 20250418 095900 3242335 5220 5220 5220 5220 0
502 20250418 095800 3242335 5220 5220 5220 5220 0
503 20250418 095700 3242335 5220 5220 5220 5220 0
504 20250418 095600 3242335 5220 5220 5220 5220 0
505 20250418 095500 3242335 5220 5220 5220 5220 1
506 20250418 095400 3237115 5200 5200 5200 5200 0
507 20250418 095300 3237115 5200 5200 5200 5200 0
508 20250418 095200 3237115 5200 5220 5220 5200 350
509 20250418 095100 1417025 5240 5240 5240 5240 0
510 20250418 095000 1417025 5240 5240 5240 5240 0
511 20250418 094900 1417025 5240 5240 5240 5240 0
512 20250418 094800 1417025 5240 5240 5240 5240 0
513 20250418 094700 1417025 5240 5240 5240 5240 0
514 20250418 094600 1417025 5240 5240 5240 5240 0
515 20250418 094500 1417025 5240 5240 5240 5240 0
516 20250418 094400 1417025 5240 5240 5240 5240 0
517 20250418 094300 1417025 5240 5240 5240 5240 0
518 20250418 094200 1417025 5240 5240 5240 5240 0
519 20250418 094100 1417025 5240 5240 5240 5240 0
520 20250418 094000 1417025 5240 5240 5240 5240 30
521 20250418 093900 1259825 5240 5240 5240 5240 0
522 20250418 093800 1259825 5240 5240 5240 5240 0
523 20250418 093700 1259825 5240 5240 5240 5240 0
524 20250418 093600 1259825 5240 5240 5240 5240 0
525 20250418 093500 1259825 5240 5240 5240 5240 1
526 20250418 093400 1254585 5230 5230 5230 5230 0
527 20250418 093300 1254585 5230 5230 5230 5230 5
528 20250418 093200 1228435 5230 5230 5230 5230 0
529 20250418 093100 1228435 5230 5230 5230 5230 0
530 20250418 093000 1228435 5230 5230 5230 5230 0
531 20250418 092900 1228435 5230 5230 5230 5230 0
532 20250418 092800 1228435 5230 5230 5230 5230 0
533 20250418 092700 1228435 5230 5230 5230 5230 0
534 20250418 092600 1228435 5230 5230 5230 5230 0
535 20250418 092500 1228435 5230 5220 5230 5220 191
536 20250418 092400 229705 5230 5230 5230 5230 0
537 20250418 092300 229705 5230 5230 5230 5230 0
538 20250418 092200 229705 5230 5230 5230 5230 0
539 20250418 092100 229705 5230 5230 5230 5230 0
540 20250418 092000 229705 5230 5230 5230 5230 0
541 20250418 091900 229705 5230 5210 5230 5200 19
542 20250418 091800 130745 5230 5230 5230 5230 0
543 20250418 091700 130745 5230 5230 5230 5230 0
544 20250418 091600 130745 5230 5220 5230 5220 2
545 20250418 091500 120295 5230 5230 5230 5230 0
546 20250418 091400 120295 5230 5230 5230 5230 0
547 20250418 091300 120295 5230 5230 5230 5230 0
548 20250418 091200 120295 5230 5230 5230 5230 0
549 20250418 091100 120295 5230 5230 5230 5230 0
550 20250418 091000 120295 5230 5230 5230 5230 1
551 20250418 090900 115065 5210 5210 5210 5210 1
552 20250418 090800 109855 5220 5220 5220 5220 3
553 20250418 090700 94195 5230 5240 5250 5230 5
554 20250418 090600 68005 5220 5215 5250 5215 9
555 20250418 090500 20960 5240 5240 5240 5240 0
556 20250418 090400 20960 5240 5240 5240 5240 0
557 20250418 090300 20960 5240 5240 5240 5240 0
558 20250418 090200 20960 5240 5240 5240 5240 1
559 20250418 090100 15720 5240 5240 5240 5240 2
560 20250418 090000 5240 5240 5240 5240 5240 1

8
001070/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
20250418,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,-40,5,-0.76,23124745,4457,138.33,5240,5250,5160,6810,3670,5240,5188.41,0.81,0,-94,5300,5270,5210,5180,5120,5285,5195,53,1570,1000,3560,10,1,5300000,276,24.64,0.16,12,0.08,211.00,31547.00,7110,20240408,-26.86,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,6780,-23.30,20240524,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,43012,N,N,18,N,00,N
20250418,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,-40,5,-0.76,22797145,4394,136.37,5240,5250,5160,6810,3670,5240,5188.24,0.81,0,-93,5300,5270,5210,5180,5120,5285,5195,53,1570,1000,3560,10,1,5300000,276,24.64,0.16,12,0.08,211.00,31547.00,7110,20240408,-26.86,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,6780,-23.30,20240524,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,43012,N,N,0,N,00,N
20250418,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,-40,5,-0.76,21824745,4207,130.57,5240,5250,5160,6810,3670,5240,5187.72,0.81,0,-93,5300,5270,5210,5180,5120,5285,5195,53,1570,1000,3560,10,1,5300000,276,24.64,0.16,12,0.08,211.00,31547.00,7110,20240408,-26.86,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,6780,-23.30,20240524,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,43012,N,N,0,N,00,N
20250418,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,-40,5,-0.76,13660025,2627,81.53,5240,5250,5180,6810,3670,5240,5199.86,0.81,0,-99,5300,5270,5210,5180,5120,5285,5195,53,1570,1000,3560,10,1,5300000,276,24.64,0.16,12,0.05,211.00,31547.00,7110,20240408,-26.86,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,6780,-23.30,20240524,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,43012,N,N,0,N,00,N
20250418,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-10,5,-0.19,13061915,2512,77.96,5240,5250,5180,6810,3670,5240,5199.81,0.81,0,-161,5300,5270,5210,5180,5120,5285,5195,53,1570,1000,3560,10,1,5300000,277,24.79,0.17,12,0.05,211.00,31547.00,7110,20240408,-26.44,4730,20241209,10.57,5850,-10.60,20250109,4950,5.66,20250409,6780,-22.86,20240524,4730,10.57,20241209,0.00,Y,001070,1000,53 억,,43012,N,N,0,N,00,N
20250418,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5220,-20,5,-0.38,7159135,1378,42.77,5240,5250,5180,6810,3670,5240,5195.31,0.81,0,-161,5300,5270,5210,5180,5120,5285,5195,53,1570,1000,3560,10,1,5300000,277,24.74,0.17,12,0.03,211.00,31547.00,7110,20240408,-26.58,4730,20241209,10.36,5850,-10.77,20250109,4950,5.45,20250409,6780,-23.01,20240524,4730,10.36,20241209,0.00,Y,001070,1000,53 억,,43012,N,N,0,N,00,N
20250418,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5220,-20,5,-0.38,3242335,622,19.30,5240,5250,5200,6810,3670,5240,5212.76,0.81,0,-161,5300,5270,5210,5180,5120,5285,5195,53,1570,1000,3560,10,1,5300000,277,24.74,0.17,12,0.01,211.00,31547.00,7110,20240408,-26.58,4730,20241209,10.36,5850,-10.77,20250109,4950,5.45,20250409,6780,-23.01,20240524,4730,10.36,20241209,0.00,Y,001070,1000,53 억,,43012,N,N,0,N,00,N
20250418,090115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,0,3,0.00,5240,1,0.03,5240,5240,5240,6810,3670,5240,5240.00,0.81,0,0,5300,5270,5210,5180,5120,5285,5195,53,1570,1000,3560,10,1,5300000,278,24.83,0.17,12,0.00,211.00,31547.00,7110,20240408,-26.30,4730,20241209,10.78,5850,-10.43,20250109,4950,5.86,20250409,6780,-22.71,20240524,4730,10.78,20241209,0.00,Y,001070,1000,53 억,,43012,N,N,0,N,00,N
20250417,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,10,2,0.19,16743465,3222,145.59,5230,5240,5150,6790,3670,5230,5196.61,0.81,0,-160,5310,5270,5220,5180,5130,5245,5155,53,1560,1000,3550,10,1,5300000,278,24.83,0.17,12,0.06,211.00,31547.00,7140,20240405,-26.61,4730,20241209,10.78,5850,-10.43,20250109,4950,5.86,20250409,6840,-23.39,20240417,4730,10.78,20241209,0.00,Y,001070,1000,53 억,,43172,N,N,3,N,00,N
20250417,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,-40,5,-0.76,11031865,2132,96.34,5230,5230,5150,6790,3670,5230,5174.42,0.81,0,-151,5310,5270,5220,5180,5130,5245,5155,53,1560,1000,3550,10,1,5300000,275,24.60,0.16,12,0.04,211.00,31547.00,7140,20240405,-27.31,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6840,-24.12,20240417,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,43172,N,N,3,N,00,N
20250417,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5185,-45,5,-0.86,9404015,1816,82.06,5230,5230,5160,6790,3670,5230,5178.42,0.81,0,-151,5310,5270,5220,5180,5130,5245,5155,53,1560,1000,3550,10,1,5300000,275,24.57,0.16,12,0.03,211.00,31547.00,7140,20240405,-27.38,4730,20241209,9.62,5850,-11.37,20250109,4950,4.75,20250409,6840,-24.20,20240417,4730,9.62,20241209,0.00,Y,001070,1000,53 억,,43172,N,N,3,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 160114 57 100.00 KOSPI 섬유·의류 N N N N N 5200 -40 5 -0.76 23124745 4457 138.33 5240 5250 5160 6810 3670 5240 5188.41 0.81 0 -94 5300 5270 5210 5180 5120 5285 5195 53 1570 1000 3560 10 1 5300000 276 24.64 0.16 12 0.08 211.00 31547.00 7110 20240408 -26.86 4730 20241209 9.94 5850 -11.11 20250109 4950 5.05 20250409 6780 -23.30 20240524 4730 9.94 20241209 0.00 Y 001070 1000 53 억 43012 N N 18 N 00 N
3 20250418 150114 57 100.00 KOSPI 섬유·의류 N N N N N 5200 -40 5 -0.76 22797145 4394 136.37 5240 5250 5160 6810 3670 5240 5188.24 0.81 0 -93 5300 5270 5210 5180 5120 5285 5195 53 1570 1000 3560 10 1 5300000 276 24.64 0.16 12 0.08 211.00 31547.00 7110 20240408 -26.86 4730 20241209 9.94 5850 -11.11 20250109 4950 5.05 20250409 6780 -23.30 20240524 4730 9.94 20241209 0.00 Y 001070 1000 53 억 43012 N N 0 N 00 N
4 20250418 140115 57 100.00 KOSPI 섬유·의류 N N N N N 5200 -40 5 -0.76 21824745 4207 130.57 5240 5250 5160 6810 3670 5240 5187.72 0.81 0 -93 5300 5270 5210 5180 5120 5285 5195 53 1570 1000 3560 10 1 5300000 276 24.64 0.16 12 0.08 211.00 31547.00 7110 20240408 -26.86 4730 20241209 9.94 5850 -11.11 20250109 4950 5.05 20250409 6780 -23.30 20240524 4730 9.94 20241209 0.00 Y 001070 1000 53 억 43012 N N 0 N 00 N
5 20250418 130114 57 100.00 KOSPI 섬유·의류 N N N N N 5200 -40 5 -0.76 13660025 2627 81.53 5240 5250 5180 6810 3670 5240 5199.86 0.81 0 -99 5300 5270 5210 5180 5120 5285 5195 53 1570 1000 3560 10 1 5300000 276 24.64 0.16 12 0.05 211.00 31547.00 7110 20240408 -26.86 4730 20241209 9.94 5850 -11.11 20250109 4950 5.05 20250409 6780 -23.30 20240524 4730 9.94 20241209 0.00 Y 001070 1000 53 억 43012 N N 0 N 00 N
6 20250418 120113 57 100.00 KOSPI 섬유·의류 N N N N N 5230 -10 5 -0.19 13061915 2512 77.96 5240 5250 5180 6810 3670 5240 5199.81 0.81 0 -161 5300 5270 5210 5180 5120 5285 5195 53 1570 1000 3560 10 1 5300000 277 24.79 0.17 12 0.05 211.00 31547.00 7110 20240408 -26.44 4730 20241209 10.57 5850 -10.60 20250109 4950 5.66 20250409 6780 -22.86 20240524 4730 10.57 20241209 0.00 Y 001070 1000 53 억 43012 N N 0 N 00 N
7 20250418 110114 57 100.00 KOSPI 섬유·의류 N N N N N 5220 -20 5 -0.38 7159135 1378 42.77 5240 5250 5180 6810 3670 5240 5195.31 0.81 0 -161 5300 5270 5210 5180 5120 5285 5195 53 1570 1000 3560 10 1 5300000 277 24.74 0.17 12 0.03 211.00 31547.00 7110 20240408 -26.58 4730 20241209 10.36 5850 -10.77 20250109 4950 5.45 20250409 6780 -23.01 20240524 4730 10.36 20241209 0.00 Y 001070 1000 53 억 43012 N N 0 N 00 N
8 20250418 100114 57 100.00 KOSPI 섬유·의류 N N N N N 5220 -20 5 -0.38 3242335 622 19.30 5240 5250 5200 6810 3670 5240 5212.76 0.81 0 -161 5300 5270 5210 5180 5120 5285 5195 53 1570 1000 3560 10 1 5300000 277 24.74 0.17 12 0.01 211.00 31547.00 7110 20240408 -26.58 4730 20241209 10.36 5850 -10.77 20250109 4950 5.45 20250409 6780 -23.01 20240524 4730 10.36 20241209 0.00 Y 001070 1000 53 억 43012 N N 0 N 00 N
9 20250418 090115 57 100.00 KOSPI 섬유·의류 N N N N N 5240 0 3 0.00 5240 1 0.03 5240 5240 5240 6810 3670 5240 5240.00 0.81 0 0 5300 5270 5210 5180 5120 5285 5195 53 1570 1000 3560 10 1 5300000 278 24.83 0.17 12 0.00 211.00 31547.00 7110 20240408 -26.30 4730 20241209 10.78 5850 -10.43 20250109 4950 5.86 20250409 6780 -22.71 20240524 4730 10.78 20241209 0.00 Y 001070 1000 53 억 43012 N N 0 N 00 N
10 20250417 160114 57 100.00 KOSPI 섬유·의류 N N N N N 5240 10 2 0.19 16743465 3222 145.59 5230 5240 5150 6790 3670 5230 5196.61 0.81 0 -160 5310 5270 5220 5180 5130 5245 5155 53 1560 1000 3550 10 1 5300000 278 24.83 0.17 12 0.06 211.00 31547.00 7140 20240405 -26.61 4730 20241209 10.78 5850 -10.43 20250109 4950 5.86 20250409 6840 -23.39 20240417 4730 10.78 20241209 0.00 Y 001070 1000 53 억 43172 N N 3 N 00 N
11 20250417 150114 57 100.00 KOSPI 섬유·의류 N N N N N 5190 -40 5 -0.76 11031865 2132 96.34 5230 5230 5150 6790 3670 5230 5174.42 0.81 0 -151 5310 5270 5220 5180 5130 5245 5155 53 1560 1000 3550 10 1 5300000 275 24.60 0.16 12 0.04 211.00 31547.00 7140 20240405 -27.31 4730 20241209 9.73 5850 -11.28 20250109 4950 4.85 20250409 6840 -24.12 20240417 4730 9.73 20241209 0.00 Y 001070 1000 53 억 43172 N N 3 N 00 N
12 20250417 140115 57 100.00 KOSPI 섬유·의류 N N N N N 5185 -45 5 -0.86 9404015 1816 82.06 5230 5230 5160 6790 3670 5230 5178.42 0.81 0 -151 5310 5270 5220 5180 5130 5245 5155 53 1560 1000 3550 10 1 5300000 275 24.57 0.16 12 0.03 211.00 31547.00 7140 20240405 -27.38 4730 20241209 9.62 5850 -11.37 20250109 4950 4.75 20250409 6840 -24.20 20240417 4730 9.62 20241209 0.00 Y 001070 1000 53 억 43172 N N 3 N 00 N

1
001070/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,5300000,0,27719000000,0.00
20250415,0,5300000,0,27772000000,0.00
20250414,0,5300000,0,27507000000,0.00
20250411,0,5300000,0,27083000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 5300000 0 27719000000 0.00
3 20250415 0 5300000 0 27772000000 0.00
4 20250414 0 5300000 0 27507000000 0.00
5 20250411 0 5300000 0 27083000000 0.00