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
001080/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,27050,26600,28000,26550,990,26970200,00,0.00,N,2,450,
20250417,26600,27550,29850,25850,1150,31489250,00,0.00,N,5,-950,
20250416,27550,26900,28000,26900,597,16515100,00,0.00,N,2,600,
20250415,26950,26200,28700,26200,756,20503250,00,0.00,N,2,650,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 27050 26600 28000 26550 990 26970200 00 0.00 N 2 450
3 20250417 26600 27550 29850 25850 1150 31489250 00 0.00 N 5 -950
4 20250416 27550 26900 28000 26900 597 16515100 00 0.00 N 2 600
5 20250415 26950 26200 28700 26200 756 20503250 00 0.00 N 2 650

560
001080/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181800,26970200,27050,27050,27050,27050,68
20250418,181700,26970200,27050,27050,27050,27050,0
20250418,181600,26970200,27050,27050,27050,27050,0
20250418,181500,26970200,27050,27050,27050,27050,0
20250418,181400,26970200,27050,27050,27050,27050,0
20250418,181300,26970200,27050,27050,27050,27050,0
20250418,181200,26970200,27050,27050,27050,27050,0
20250418,181100,26970200,27050,27050,27050,27050,0
20250418,181000,26970200,27050,27050,27050,27050,0
20250418,180900,26970200,27050,27050,27050,27050,0
20250418,180800,26970200,27050,27050,27050,27050,0
20250418,180700,26970200,27050,27050,27050,27050,0
20250418,180600,26970200,27050,27050,27050,27050,0
20250418,180500,26970200,27050,27050,27050,27050,0
20250418,180400,26970200,27050,27050,27050,27050,0
20250418,180300,26970200,27050,27050,27050,27050,0
20250418,180200,26970200,27050,27050,27050,27050,0
20250418,180100,26970200,27050,27050,27050,27050,0
20250418,180000,26970200,27050,27050,27050,27050,0
20250418,175900,26970200,27050,27050,27050,27050,0
20250418,175800,26970200,27050,27050,27050,27050,0
20250418,175700,26970200,27050,27050,27050,27050,0
20250418,175600,26970200,27050,27050,27050,27050,0
20250418,175500,26970200,27050,27050,27050,27050,0
20250418,175400,26970200,27050,27050,27050,27050,0
20250418,175300,26970200,27050,27050,27050,27050,0
20250418,175200,26970200,27050,27050,27050,27050,0
20250418,175100,26970200,27050,27050,27050,27050,0
20250418,175000,26970200,27050,27050,27050,27050,0
20250418,174900,26970200,27050,27050,27050,27050,0
20250418,174800,26970200,27050,27050,27050,27050,68
20250418,174700,26970200,27050,27050,27050,27050,0
20250418,174600,26970200,27050,27050,27050,27050,0
20250418,174500,26970200,27050,27050,27050,27050,0
20250418,174400,26970200,27050,27050,27050,27050,0
20250418,174300,26970200,27050,27050,27050,27050,0
20250418,174200,26970200,27050,27050,27050,27050,0
20250418,174100,26970200,27050,27050,27050,27050,0
20250418,174000,26970200,27050,27050,27050,27050,0
20250418,173900,26970200,27050,27050,27050,27050,0
20250418,173800,26970200,27050,27050,27050,27050,0
20250418,173700,26970200,27050,27050,27050,27050,0
20250418,173600,26970200,27050,27050,27050,27050,0
20250418,173500,26970200,27050,27050,27050,27050,0
20250418,173400,26970200,27050,27050,27050,27050,0
20250418,173300,26970200,27050,27050,27050,27050,0
20250418,173200,26970200,27050,27050,27050,27050,0
20250418,173100,26970200,27050,27050,27050,27050,0
20250418,173000,26970200,27050,27050,27050,27050,0
20250418,172900,26970200,27050,27050,27050,27050,0
20250418,172800,26970200,27050,27050,27050,27050,0
20250418,172700,26970200,27050,27050,27050,27050,0
20250418,172600,26970200,27050,27050,27050,27050,0
20250418,172500,26970200,27050,27050,27050,27050,0
20250418,172400,26970200,27050,27050,27050,27050,0
20250418,172300,26970200,27050,27050,27050,27050,0
20250418,172200,26970200,27050,27050,27050,27050,0
20250418,172100,26970200,27050,27050,27050,27050,0
20250418,172000,26970200,27050,27050,27050,27050,0
20250418,171900,26970200,27050,27050,27050,27050,0
20250418,171800,26970200,27050,27050,27050,27050,68
20250418,171700,26970200,27050,27050,27050,27050,0
20250418,171600,26970200,27050,27050,27050,27050,0
20250418,171500,26970200,27050,27050,27050,27050,0
20250418,171400,26970200,27050,27050,27050,27050,0
20250418,171300,26970200,27050,27050,27050,27050,0
20250418,171200,26970200,27050,27050,27050,27050,0
20250418,171100,26970200,27050,27050,27050,27050,0
20250418,171000,26970200,27050,27050,27050,27050,0
20250418,170900,26970200,27050,27050,27050,27050,0
20250418,170800,26970200,27050,27050,27050,27050,0
20250418,170700,26970200,27050,27050,27050,27050,0
20250418,170600,26970200,27050,27050,27050,27050,0
20250418,170500,26970200,27050,27050,27050,27050,0
20250418,170400,26970200,27050,27050,27050,27050,0
20250418,170300,26970200,27050,27050,27050,27050,0
20250418,170200,26970200,27050,27050,27050,27050,0
20250418,170100,26970200,27050,27050,27050,27050,0
20250418,170000,26970200,27050,27050,27050,27050,0
20250418,165900,26970200,27050,27050,27050,27050,0
20250418,165800,26970200,27050,27050,27050,27050,0
20250418,165700,26970200,27050,27050,27050,27050,0
20250418,165600,26970200,27050,27050,27050,27050,0
20250418,165500,26970200,27050,27050,27050,27050,0
20250418,165400,26970200,27050,27050,27050,27050,0
20250418,165300,26970200,27050,27050,27050,27050,0
20250418,165200,26970200,27050,27050,27050,27050,0
20250418,165100,26970200,27050,27050,27050,27050,0
20250418,165000,26970200,27050,27050,27050,27050,0
20250418,164900,26970200,27050,27050,27050,27050,0
20250418,164800,26970200,27050,27050,27050,27050,68
20250418,164700,26970200,27050,27050,27050,27050,0
20250418,164600,26970200,27050,27050,27050,27050,0
20250418,164500,26970200,27050,27050,27050,27050,0
20250418,164400,26970200,27050,27050,27050,27050,0
20250418,164300,26970200,27050,27050,27050,27050,0
20250418,164200,26970200,27050,27050,27050,27050,0
20250418,164100,26970200,27050,27050,27050,27050,0
20250418,164000,26970200,27050,27050,27050,27050,0
20250418,163900,26970200,27050,27050,27050,27050,0
20250418,163800,26970200,27050,27050,27050,27050,0
20250418,163700,26970200,27050,27050,27050,27050,0
20250418,163600,26970200,27050,27050,27050,27050,0
20250418,163500,26970200,27050,27050,27050,27050,0
20250418,163400,26970200,27050,27050,27050,27050,0
20250418,163300,26970200,27050,27050,27050,27050,0
20250418,163200,26970200,27050,27050,27050,27050,0
20250418,163100,26970200,27050,27050,27050,27050,0
20250418,163000,26970200,27050,27050,27050,27050,0
20250418,162900,26970200,27050,27050,27050,27050,0
20250418,162800,26970200,27050,27050,27050,27050,0
20250418,162700,26970200,27050,27050,27050,27050,0
20250418,162600,26970200,27050,27050,27050,27050,0
20250418,162500,26970200,27050,27050,27050,27050,0
20250418,162400,26970200,27050,27050,27050,27050,0
20250418,162300,26970200,27050,27050,27050,27050,0
20250418,162200,26970200,27050,27050,27050,27050,0
20250418,162100,26970200,27050,27050,27050,27050,0
20250418,162000,26970200,27050,27050,27050,27050,0
20250418,161900,26970200,27050,27050,27050,27050,0
20250418,161800,26970200,27050,27050,27050,27050,68
20250418,161700,26970200,27050,27050,27050,27050,0
20250418,161600,26970200,27050,27050,27050,27050,0
20250418,161500,26970200,27050,27050,27050,27050,0
20250418,161400,26970200,27050,27050,27050,27050,0
20250418,161300,26970200,27050,27050,27050,27050,0
20250418,161200,26970200,27050,27050,27050,27050,0
20250418,161100,26970200,27050,27050,27050,27050,0
20250418,161000,26970200,27050,27050,27050,27050,0
20250418,160900,26970200,27050,27050,27050,27050,0
20250418,160800,26970200,27050,27050,27050,27050,0
20250418,160700,26970200,27050,27050,27050,27050,0
20250418,160600,26970200,27050,27050,27050,27050,0
20250418,160500,26970200,27050,27050,27050,27050,0
20250418,160400,26970200,27050,27050,27050,27050,0
20250418,160300,26970200,27050,27050,27050,27050,0
20250418,160200,26970200,27050,27050,27050,27050,0
20250418,160100,26970200,27050,27050,27050,27050,0
20250418,160000,26970200,27050,27050,27050,27050,0
20250418,155900,26970200,27050,27050,27050,27050,0
20250418,155800,26970200,27050,27050,27050,27050,0
20250418,155700,26970200,27050,27050,27050,27050,0
20250418,155600,26970200,27050,27050,27050,27050,0
20250418,155500,26970200,27050,27050,27050,27050,0
20250418,155400,26970200,27050,27050,27050,27050,0
20250418,155300,26970200,27050,27050,27050,27050,0
20250418,155200,26970200,27050,27050,27050,27050,0
20250418,155100,26970200,27050,27050,27050,27050,0
20250418,155000,26970200,27050,27050,27050,27050,0
20250418,154900,26970200,27050,27050,27050,27050,0
20250418,154800,26970200,27050,27050,27050,27050,68
20250418,154700,26970200,27050,27050,27050,27050,0
20250418,154600,26970200,27050,27050,27050,27050,0
20250418,154500,26970200,27050,27050,27050,27050,0
20250418,154400,26970200,27050,27050,27050,27050,0
20250418,154300,26970200,27050,27050,27050,27050,0
20250418,154200,26970200,27050,27050,27050,27050,0
20250418,154100,26970200,27050,27050,27050,27050,0
20250418,154000,26970200,27050,27050,27050,27050,0
20250418,153900,26970200,27050,27050,27050,27050,0
20250418,153800,26970200,27050,27050,27050,27050,0
20250418,153700,26970200,27050,27050,27050,27050,0
20250418,153600,26970200,27050,27050,27050,27050,0
20250418,153500,26970200,27050,27050,27050,27050,0
20250418,153400,26970200,27050,27050,27050,27050,0
20250418,153300,26970200,27050,27050,27050,27050,0
20250418,153200,26970200,27050,27050,27050,27050,0
20250418,153100,26970200,27050,27050,27050,27050,0
20250418,153000,26970200,27050,27050,27050,27050,68
20250418,152900,25130800,27300,27300,27300,27300,0
20250418,152800,25130800,27300,27300,27300,27300,0
20250418,152700,25130800,27300,27300,27300,27300,0
20250418,152600,25130800,27300,27300,27300,27300,0
20250418,152500,25130800,27300,27300,27300,27300,0
20250418,152400,25130800,27300,27300,27300,27300,0
20250418,152300,25130800,27300,27300,27300,27300,0
20250418,152200,25130800,27300,27300,27300,27300,0
20250418,152100,25130800,27300,27300,27300,27300,0
20250418,152000,25130800,27300,27300,27300,27300,0
20250418,151900,25130800,27300,27300,27300,27300,0
20250418,151800,25130800,27300,27300,27300,27300,0
20250418,151700,25130800,27300,27300,27300,27300,0
20250418,151600,25130800,27300,27300,27300,27300,0
20250418,151500,25130800,27300,27300,27300,27300,0
20250418,151400,25130800,27300,27300,27300,27300,0
20250418,151300,25130800,27300,27300,27300,27300,0
20250418,151200,25130800,27300,27300,27300,27300,40
20250418,151100,24038800,27300,27300,27300,27300,0
20250418,151000,24038800,27300,27300,27300,27300,1
20250418,150900,24011500,27950,27950,27950,27950,0
20250418,150800,24011500,27950,27950,27950,27950,0
20250418,150700,24011500,27950,27950,27950,27950,0
20250418,150600,24011500,27950,27950,27950,27950,0
20250418,150500,24011500,27950,27950,27950,27950,0
20250418,150400,24011500,27950,27950,27950,27950,0
20250418,150300,24011500,27950,27950,27950,27950,0
20250418,150200,24011500,27950,27500,27950,27500,10
20250418,150100,23736050,28000,28000,28000,28000,3
20250418,150000,23652050,27750,28000,28000,27750,10
20250418,145900,23374300,28000,28000,28000,28000,0
20250418,145800,23374300,28000,28000,28000,28000,10
20250418,145700,23094300,28000,28000,28000,28000,0
20250418,145600,23094300,28000,28000,28000,28000,40
20250418,145500,21974300,28000,28000,28000,28000,0
20250418,145400,21974300,28000,28000,28000,28000,0
20250418,145300,21974300,28000,27550,28000,27550,273
20250418,145200,14352150,27550,27550,27550,27550,0
20250418,145100,14352150,27550,27550,27550,27550,0
20250418,145000,14352150,27550,27550,27550,27550,0
20250418,144900,14352150,27550,27550,27550,27550,0
20250418,144800,14352150,27550,27550,27550,27550,0
20250418,144700,14352150,27550,27550,27550,27550,0
20250418,144600,14352150,27550,27550,27550,27550,10
20250418,144500,14076650,27550,27550,27550,27550,0
20250418,144400,14076650,27550,27050,27550,27050,5
20250418,144300,13940100,27050,27000,27050,27000,50
20250418,144200,12588800,27000,27000,27000,27000,0
20250418,144100,12588800,27000,27000,27000,27000,0
20250418,144000,12588800,27000,27000,27000,27000,0
20250418,143900,12588800,27000,27000,27000,27000,0
20250418,143800,12588800,27000,27000,27000,27000,0
20250418,143700,12588800,27000,27000,27000,27000,0
20250418,143600,12588800,27000,27000,27000,27000,0
20250418,143500,12588800,27000,27000,27000,27000,0
20250418,143400,12588800,27000,27000,27000,27000,0
20250418,143300,12588800,27000,27000,27000,27000,0
20250418,143200,12588800,27000,27000,27000,27000,0
20250418,143100,12588800,27000,27000,27000,27000,0
20250418,143000,12588800,27000,27000,27000,27000,0
20250418,142900,12588800,27000,27000,27000,27000,0
20250418,142800,12588800,27000,27000,27000,27000,0
20250418,142700,12588800,27000,27000,27000,27000,0
20250418,142600,12588800,27000,27000,27000,27000,0
20250418,142500,12588800,27000,27000,27000,27000,0
20250418,142400,12588800,27000,27000,27000,27000,0
20250418,142300,12588800,27000,27000,27000,27000,0
20250418,142200,12588800,27000,27000,27000,27000,0
20250418,142100,12588800,27000,27000,27000,27000,0
20250418,142000,12588800,27000,27000,27000,27000,0
20250418,141900,12588800,27000,27000,27000,27000,0
20250418,141800,12588800,27000,27000,27000,27000,0
20250418,141700,12588800,27000,27000,27000,27000,0
20250418,141600,12588800,27000,27000,27000,27000,0
20250418,141500,12588800,27000,27000,27000,27000,0
20250418,141400,12588800,27000,27000,27000,27000,0
20250418,141300,12588800,27000,27000,27000,27000,0
20250418,141200,12588800,27000,26850,27000,26850,30
20250418,141100,11780500,26900,26900,26900,26900,0
20250418,141000,11780500,26900,26900,26900,26900,0
20250418,140900,11780500,26900,26900,26900,26900,0
20250418,140800,11780500,26900,26900,26900,26900,0
20250418,140700,11780500,26900,26900,26900,26900,0
20250418,140600,11780500,26900,26900,26900,26900,0
20250418,140500,11780500,26900,26900,26900,26900,0
20250418,140400,11780500,26900,26900,26900,26900,0
20250418,140300,11780500,26900,26900,26900,26900,0
20250418,140200,11780500,26900,26900,26900,26900,0
20250418,140100,11780500,26900,26900,26900,26900,0
20250418,140000,11780500,26900,26900,26900,26900,0
20250418,135900,11780500,26900,26900,26900,26900,0
20250418,135800,11780500,26900,26900,26900,26900,0
20250418,135700,11780500,26900,26900,26900,26900,0
20250418,135600,11780500,26900,26900,26900,26900,0
20250418,135500,11780500,26900,26900,26900,26900,0
20250418,135400,11780500,26900,26900,26900,26900,0
20250418,135300,11780500,26900,26900,26900,26900,0
20250418,135200,11780500,26900,26900,26900,26900,0
20250418,135100,11780500,26900,26900,26900,26900,0
20250418,135000,11780500,26900,26900,26900,26900,0
20250418,134900,11780500,26900,26900,26900,26900,0
20250418,134800,11780500,26900,26900,26900,26900,0
20250418,134700,11780500,26900,26900,26900,26900,0
20250418,134600,11780500,26900,26900,26900,26900,0
20250418,134500,11780500,26900,26900,26900,26900,0
20250418,134400,11780500,26900,26900,26900,26900,0
20250418,134300,11780500,26900,26900,26900,26900,0
20250418,134200,11780500,26900,26900,26900,26900,0
20250418,134100,11780500,26900,26900,26900,26900,0
20250418,134000,11780500,26900,26900,26900,26900,0
20250418,133900,11780500,26900,26900,26900,26900,0
20250418,133800,11780500,26900,26900,26900,26900,1
20250418,133700,11753600,26950,26950,26950,26950,0
20250418,133600,11753600,26950,26950,26950,26950,0
20250418,133500,11753600,26950,26950,26950,26950,0
20250418,133400,11753600,26950,26950,26950,26950,0
20250418,133300,11753600,26950,26950,26950,26950,0
20250418,133200,11753600,26950,26950,26950,26950,0
20250418,133100,11753600,26950,26950,26950,26950,0
20250418,133000,11753600,26950,26950,26950,26950,0
20250418,132900,11753600,26950,26950,26950,26950,0
20250418,132800,11753600,26950,26950,26950,26950,0
20250418,132700,11753600,26950,26950,26950,26950,0
20250418,132600,11753600,26950,26950,26950,26950,0
20250418,132500,11753600,26950,26950,26950,26950,0
20250418,132400,11753600,26950,26950,26950,26950,0
20250418,132300,11753600,26950,26950,26950,26950,0
20250418,132200,11753600,26950,26950,26950,26950,0
20250418,132100,11753600,26950,26950,26950,26950,0
20250418,132000,11753600,26950,26950,26950,26950,0
20250418,131900,11753600,26950,26950,26950,26950,0
20250418,131800,11753600,26950,26950,26950,26950,0
20250418,131700,11753600,26950,26950,26950,26950,0
20250418,131600,11753600,26950,26950,26950,26950,0
20250418,131500,11753600,26950,26950,26950,26950,1
20250418,131400,11726650,26950,26950,26950,26950,0
20250418,131300,11726650,26950,26950,26950,26950,0
20250418,131200,11726650,26950,26950,26950,26950,19
20250418,131100,11214600,27000,27000,27000,27000,0
20250418,131000,11214600,27000,27000,27000,27000,0
20250418,130900,11214600,27000,27000,27000,27000,0
20250418,130800,11214600,27000,27000,27000,27000,0
20250418,130700,11214600,27000,27000,27000,27000,0
20250418,130600,11214600,27000,27000,27000,27000,0
20250418,130500,11214600,27000,27000,27000,27000,0
20250418,130400,11214600,27000,27000,27000,27000,0
20250418,130300,11214600,27000,27000,27000,27000,0
20250418,130200,11214600,27000,27000,27000,27000,0
20250418,130100,11214600,27000,27000,27000,27000,0
20250418,130000,11214600,27000,27000,27000,27000,0
20250418,125900,11214600,27000,27000,27000,27000,0
20250418,125800,11214600,27000,27000,27000,27000,0
20250418,125700,11214600,27000,27000,27000,27000,0
20250418,125600,11214600,27000,27000,27000,27000,0
20250418,125500,11214600,27000,27000,27000,27000,0
20250418,125400,11214600,27000,27000,27000,27000,0
20250418,125300,11214600,27000,27000,27000,27000,0
20250418,125200,11214600,27000,27000,27000,27000,0
20250418,125100,11214600,27000,27000,27000,27000,0
20250418,125000,11214600,27000,27000,27000,27000,0
20250418,124900,11214600,27000,27000,27000,27000,0
20250418,124800,11214600,27000,27000,27000,27000,0
20250418,124700,11214600,27000,27000,27000,27000,0
20250418,124600,11214600,27000,27000,27000,27000,0
20250418,124500,11214600,27000,27000,27000,27000,0
20250418,124400,11214600,27000,27000,27000,27000,0
20250418,124300,11214600,27000,27000,27000,27000,0
20250418,124200,11214600,27000,27000,27000,27000,0
20250418,124100,11214600,27000,27000,27000,27000,0
20250418,124000,11214600,27000,27000,27000,27000,0
20250418,123900,11214600,27000,27000,27000,27000,0
20250418,123800,11214600,27000,27000,27000,27000,0
20250418,123700,11214600,27000,27000,27000,27000,0
20250418,123600,11214600,27000,27000,27000,27000,0
20250418,123500,11214600,27000,27000,27000,27000,0
20250418,123400,11214600,27000,27000,27000,27000,0
20250418,123300,11214600,27000,27000,27000,27000,0
20250418,123200,11214600,27000,27000,27000,27000,0
20250418,123100,11214600,27000,27000,27000,27000,0
20250418,123000,11214600,27000,27000,27000,27000,0
20250418,122900,11214600,27000,27000,27000,27000,0
20250418,122800,11214600,27000,27000,27000,27000,0
20250418,122700,11214600,27000,26850,27000,26850,14
20250418,122600,10837450,26850,26850,26850,26850,16
20250418,122500,10407850,26550,26650,26650,26550,160
20250418,122400,6153200,26650,26650,26650,26650,0
20250418,122300,6153200,26650,26650,26650,26650,0
20250418,122200,6153200,26650,26650,26650,26650,0
20250418,122100,6153200,26650,26650,26650,26650,0
20250418,122000,6153200,26650,26650,26650,26650,0
20250418,121900,6153200,26650,26650,26650,26650,0
20250418,121800,6153200,26650,26650,26650,26650,0
20250418,121700,6153200,26650,26650,26650,26650,0
20250418,121600,6153200,26650,26650,26650,26650,0
20250418,121500,6153200,26650,26650,26650,26650,0
20250418,121400,6153200,26650,26650,26650,26650,0
20250418,121300,6153200,26650,26650,26650,26650,0
20250418,121200,6153200,26650,26650,26650,26650,0
20250418,121100,6153200,26650,26650,26650,26650,0
20250418,121000,6153200,26650,26650,26650,26650,0
20250418,120900,6153200,26650,26650,26650,26650,0
20250418,120800,6153200,26650,26650,26650,26650,0
20250418,120700,6153200,26650,26650,26650,26650,0
20250418,120600,6153200,26650,26650,26650,26650,0
20250418,120500,6153200,26650,26650,26650,26650,0
20250418,120400,6153200,26650,26650,26650,26650,0
20250418,120300,6153200,26650,26650,26650,26650,0
20250418,120200,6153200,26650,26650,26650,26650,0
20250418,120100,6153200,26650,26650,26650,26650,0
20250418,120000,6153200,26650,26650,26650,26650,0
20250418,115900,6153200,26650,26650,26650,26650,0
20250418,115800,6153200,26650,26650,26650,26650,0
20250418,115700,6153200,26650,26650,26650,26650,0
20250418,115600,6153200,26650,26650,26650,26650,0
20250418,115500,6153200,26650,26650,26650,26650,0
20250418,115400,6153200,26650,26650,26650,26650,30
20250418,115300,5353700,26650,26650,26650,26650,0
20250418,115200,5353700,26650,26650,26650,26650,0
20250418,115100,5353700,26650,26650,26650,26650,0
20250418,115000,5353700,26650,26650,26650,26650,0
20250418,114900,5353700,26650,26650,26650,26650,0
20250418,114800,5353700,26650,26650,26650,26650,0
20250418,114700,5353700,26650,26650,26650,26650,0
20250418,114600,5353700,26650,26650,26650,26650,0
20250418,114500,5353700,26650,26650,26650,26650,0
20250418,114400,5353700,26650,26650,26650,26650,0
20250418,114300,5353700,26650,26650,26650,26650,0
20250418,114200,5353700,26650,26650,26650,26650,0
20250418,114100,5353700,26650,26650,26650,26650,0
20250418,114000,5353700,26650,26650,26650,26650,0
20250418,113900,5353700,26650,26650,26650,26650,0
20250418,113800,5353700,26650,26650,26650,26650,0
20250418,113700,5353700,26650,26650,26650,26650,0
20250418,113600,5353700,26650,26650,26650,26650,0
20250418,113500,5353700,26650,26650,26650,26650,0
20250418,113400,5353700,26650,26650,26650,26650,0
20250418,113300,5353700,26650,26650,26650,26650,0
20250418,113200,5353700,26650,26650,26650,26650,0
20250418,113100,5353700,26650,26650,26650,26650,0
20250418,113000,5353700,26650,26650,26650,26650,0
20250418,112900,5353700,26650,26650,26650,26650,0
20250418,112800,5353700,26650,26650,26650,26650,0
20250418,112700,5353700,26650,26650,26650,26650,0
20250418,112600,5353700,26650,26650,26650,26650,0
20250418,112500,5353700,26650,26650,26650,26650,0
20250418,112400,5353700,26650,26650,26650,26650,1
20250418,112300,5327050,26600,26600,26600,26600,0
20250418,112200,5327050,26600,26600,26600,26600,0
20250418,112100,5327050,26600,26600,26600,26600,0
20250418,112000,5327050,26600,26600,26600,26600,0
20250418,111900,5327050,26600,26600,26600,26600,0
20250418,111800,5327050,26600,26600,26600,26600,0
20250418,111700,5327050,26600,26600,26600,26600,0
20250418,111600,5327050,26600,26600,26600,26600,0
20250418,111500,5327050,26600,26600,26600,26600,0
20250418,111400,5327050,26600,26600,26600,26600,0
20250418,111300,5327050,26600,26600,26600,26600,0
20250418,111200,5327050,26600,26600,26600,26600,0
20250418,111100,5327050,26600,26650,26650,26600,19
20250418,111000,4821600,26800,26800,26800,26800,0
20250418,110900,4821600,26800,26800,26800,26800,0
20250418,110800,4821600,26800,26800,26800,26800,0
20250418,110700,4821600,26800,26800,26800,26800,0
20250418,110600,4821600,26800,26800,26800,26800,0
20250418,110500,4821600,26800,26800,26800,26800,3
20250418,110400,4741200,27000,27000,27000,27000,0
20250418,110300,4741200,27000,27000,27000,27000,0
20250418,110200,4741200,27000,27000,27000,27000,0
20250418,110100,4741200,27000,27000,27000,27000,0
20250418,110000,4741200,27000,27000,27000,27000,0
20250418,105900,4741200,27000,27000,27000,27000,0
20250418,105800,4741200,27000,27000,27000,27000,0
20250418,105700,4741200,27000,27000,27000,27000,0
20250418,105600,4741200,27000,27000,27000,27000,1
20250418,105500,4714200,27050,27050,27050,27050,0
20250418,105400,4714200,27050,27050,27050,27050,0
20250418,105300,4714200,27050,27050,27050,27050,0
20250418,105200,4714200,27050,27050,27050,27050,0
20250418,105100,4714200,27050,27050,27050,27050,0
20250418,105000,4714200,27050,27050,27050,27050,0
20250418,104900,4714200,27050,27050,27050,27050,0
20250418,104800,4714200,27050,27050,27050,27050,0
20250418,104700,4714200,27050,27050,27050,27050,4
20250418,104600,4606000,27050,27050,27050,27050,1
20250418,104500,4578950,26600,26600,26600,26600,0
20250418,104400,4578950,26600,26600,26600,26600,0
20250418,104300,4578950,26600,26600,26600,26600,0
20250418,104200,4578950,26600,26600,26600,26600,0
20250418,104100,4578950,26600,26600,26600,26600,0
20250418,104000,4578950,26600,26600,26600,26600,0
20250418,103900,4578950,26600,26600,26600,26600,0
20250418,103800,4578950,26600,26600,26600,26600,0
20250418,103700,4578950,26600,26600,26600,26600,0
20250418,103600,4578950,26600,26600,26600,26600,0
20250418,103500,4578950,26600,26600,26600,26600,0
20250418,103400,4578950,26600,26600,26600,26600,0
20250418,103300,4578950,26600,26600,26600,26600,0
20250418,103200,4578950,26600,26600,26600,26600,0
20250418,103100,4578950,26600,26600,26600,26600,0
20250418,103000,4578950,26600,26600,26600,26600,0
20250418,102900,4578950,26600,26850,26850,26600,62
20250418,102800,2922650,26850,26850,26850,26850,0
20250418,102700,2922650,26850,26850,26850,26850,0
20250418,102600,2922650,26850,26850,26850,26850,0
20250418,102500,2922650,26850,26850,26850,26850,0
20250418,102400,2922650,26850,26850,26850,26850,0
20250418,102300,2922650,26850,26850,26850,26850,0
20250418,102200,2922650,26850,26850,26850,26850,0
20250418,102100,2922650,26850,26850,26850,26850,0
20250418,102000,2922650,26850,26850,26850,26850,0
20250418,101900,2922650,26850,26850,26850,26850,0
20250418,101800,2922650,26850,26850,26850,26850,0
20250418,101700,2922650,26850,26850,26850,26850,0
20250418,101600,2922650,26850,26850,26850,26850,0
20250418,101500,2922650,26850,26850,26850,26850,0
20250418,101400,2922650,26850,26850,26850,26850,0
20250418,101300,2922650,26850,26850,26850,26850,0
20250418,101200,2922650,26850,26850,26850,26850,0
20250418,101100,2922650,26850,26850,26850,26850,0
20250418,101000,2922650,26850,26850,26850,26850,0
20250418,100900,2922650,26850,26850,26850,26850,0
20250418,100800,2922650,26850,26850,26850,26850,0
20250418,100700,2922650,26850,26850,26850,26850,0
20250418,100600,2922650,26850,26850,26850,26850,0
20250418,100500,2922650,26850,26850,26850,26850,0
20250418,100400,2922650,26850,26850,26850,26850,4
20250418,100300,2815250,27350,27350,27350,27350,0
20250418,100200,2815250,27350,27350,27350,27350,0
20250418,100100,2815250,27350,27350,27350,27350,0
20250418,100000,2815250,27350,27350,27350,27350,0
20250418,095900,2815250,27350,27350,27350,27350,0
20250418,095800,2815250,27350,27300,27350,27300,5
20250418,095700,2678600,27350,27150,27350,27150,22
20250418,095600,2077950,27350,27350,27350,27350,0
20250418,095500,2077950,27350,27350,27350,27350,0
20250418,095400,2077950,27350,27350,27350,27350,0
20250418,095300,2077950,27350,27350,27350,27350,0
20250418,095200,2077950,27350,27350,27350,27350,0
20250418,095100,2077950,27350,27350,27350,27350,0
20250418,095000,2077950,27350,27350,27350,27350,0
20250418,094900,2077950,27350,27350,27350,27350,0
20250418,094800,2077950,27350,27350,27350,27350,0
20250418,094700,2077950,27350,27350,27350,27350,0
20250418,094600,2077950,27350,27350,27350,27350,0
20250418,094500,2077950,27350,27350,27350,27350,0
20250418,094400,2077950,27350,27350,27350,27350,0
20250418,094300,2077950,27350,27350,27350,27350,0
20250418,094200,2077950,27350,27350,27350,27350,0
20250418,094100,2077950,27350,27300,27350,27300,16
20250418,094000,1640800,27700,27700,27700,27700,0
20250418,093900,1640800,27700,27700,27700,27700,0
20250418,093800,1640800,27700,27700,27700,27700,0
20250418,093700,1640800,27700,27700,27700,27700,13
20250418,093600,1280700,27900,27900,27900,27900,0
20250418,093500,1280700,27900,27900,27900,27900,0
20250418,093400,1280700,27900,27900,27900,27900,0
20250418,093300,1280700,27900,27900,27900,27900,0
20250418,093200,1280700,27900,27900,27900,27900,0
20250418,093100,1280700,27900,27900,27900,27900,0
20250418,093000,1280700,27900,27000,27900,27000,5
20250418,092900,1142900,26550,26550,26550,26550,0
20250418,092800,1142900,26550,26550,26550,26550,0
20250418,092700,1142900,26550,26550,26550,26550,0
20250418,092600,1142900,26550,26550,26550,26550,0
20250418,092500,1142900,26550,26550,26550,26550,0
20250418,092400,1142900,26550,26550,26550,26550,0
20250418,092300,1142900,26550,26550,26550,26550,0
20250418,092200,1142900,26550,26550,26550,26550,0
20250418,092100,1142900,26550,26550,26550,26550,0
20250418,092000,1142900,26550,26550,26550,26550,0
20250418,091900,1142900,26550,26550,26550,26550,0
20250418,091800,1142900,26550,26550,26550,26550,0
20250418,091700,1142900,26550,26550,26550,26550,0
20250418,091600,1142900,26550,26550,26550,26550,0
20250418,091500,1142900,26550,26550,26550,26550,0
20250418,091400,1142900,26550,26550,26550,26550,0
20250418,091300,1142900,26550,26550,26550,26550,0
20250418,091200,1142900,26550,26550,26550,26550,0
20250418,091100,1142900,26550,26550,26550,26550,0
20250418,091000,1142900,26550,26550,26550,26550,0
20250418,090900,1142900,26550,26550,26550,26550,0
20250418,090800,1142900,26550,26550,26550,26550,0
20250418,090700,1142900,26550,26550,26550,26550,0
20250418,090600,1142900,26550,26550,26550,26550,0
20250418,090500,1142900,26550,26600,26600,26550,28
20250418,090400,399000,26600,26600,26600,26600,15
20250418,090300,0,26600,26600,26600,26600,0
20250418,090200,0,26600,26600,26600,26600,0
20250418,090100,0,26600,26600,26600,26600,0
20250418,090000,0,26600,26600,26600,26600,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181800 26970200 27050 27050 27050 27050 68
3 20250418 181700 26970200 27050 27050 27050 27050 0
4 20250418 181600 26970200 27050 27050 27050 27050 0
5 20250418 181500 26970200 27050 27050 27050 27050 0
6 20250418 181400 26970200 27050 27050 27050 27050 0
7 20250418 181300 26970200 27050 27050 27050 27050 0
8 20250418 181200 26970200 27050 27050 27050 27050 0
9 20250418 181100 26970200 27050 27050 27050 27050 0
10 20250418 181000 26970200 27050 27050 27050 27050 0
11 20250418 180900 26970200 27050 27050 27050 27050 0
12 20250418 180800 26970200 27050 27050 27050 27050 0
13 20250418 180700 26970200 27050 27050 27050 27050 0
14 20250418 180600 26970200 27050 27050 27050 27050 0
15 20250418 180500 26970200 27050 27050 27050 27050 0
16 20250418 180400 26970200 27050 27050 27050 27050 0
17 20250418 180300 26970200 27050 27050 27050 27050 0
18 20250418 180200 26970200 27050 27050 27050 27050 0
19 20250418 180100 26970200 27050 27050 27050 27050 0
20 20250418 180000 26970200 27050 27050 27050 27050 0
21 20250418 175900 26970200 27050 27050 27050 27050 0
22 20250418 175800 26970200 27050 27050 27050 27050 0
23 20250418 175700 26970200 27050 27050 27050 27050 0
24 20250418 175600 26970200 27050 27050 27050 27050 0
25 20250418 175500 26970200 27050 27050 27050 27050 0
26 20250418 175400 26970200 27050 27050 27050 27050 0
27 20250418 175300 26970200 27050 27050 27050 27050 0
28 20250418 175200 26970200 27050 27050 27050 27050 0
29 20250418 175100 26970200 27050 27050 27050 27050 0
30 20250418 175000 26970200 27050 27050 27050 27050 0
31 20250418 174900 26970200 27050 27050 27050 27050 0
32 20250418 174800 26970200 27050 27050 27050 27050 68
33 20250418 174700 26970200 27050 27050 27050 27050 0
34 20250418 174600 26970200 27050 27050 27050 27050 0
35 20250418 174500 26970200 27050 27050 27050 27050 0
36 20250418 174400 26970200 27050 27050 27050 27050 0
37 20250418 174300 26970200 27050 27050 27050 27050 0
38 20250418 174200 26970200 27050 27050 27050 27050 0
39 20250418 174100 26970200 27050 27050 27050 27050 0
40 20250418 174000 26970200 27050 27050 27050 27050 0
41 20250418 173900 26970200 27050 27050 27050 27050 0
42 20250418 173800 26970200 27050 27050 27050 27050 0
43 20250418 173700 26970200 27050 27050 27050 27050 0
44 20250418 173600 26970200 27050 27050 27050 27050 0
45 20250418 173500 26970200 27050 27050 27050 27050 0
46 20250418 173400 26970200 27050 27050 27050 27050 0
47 20250418 173300 26970200 27050 27050 27050 27050 0
48 20250418 173200 26970200 27050 27050 27050 27050 0
49 20250418 173100 26970200 27050 27050 27050 27050 0
50 20250418 173000 26970200 27050 27050 27050 27050 0
51 20250418 172900 26970200 27050 27050 27050 27050 0
52 20250418 172800 26970200 27050 27050 27050 27050 0
53 20250418 172700 26970200 27050 27050 27050 27050 0
54 20250418 172600 26970200 27050 27050 27050 27050 0
55 20250418 172500 26970200 27050 27050 27050 27050 0
56 20250418 172400 26970200 27050 27050 27050 27050 0
57 20250418 172300 26970200 27050 27050 27050 27050 0
58 20250418 172200 26970200 27050 27050 27050 27050 0
59 20250418 172100 26970200 27050 27050 27050 27050 0
60 20250418 172000 26970200 27050 27050 27050 27050 0
61 20250418 171900 26970200 27050 27050 27050 27050 0
62 20250418 171800 26970200 27050 27050 27050 27050 68
63 20250418 171700 26970200 27050 27050 27050 27050 0
64 20250418 171600 26970200 27050 27050 27050 27050 0
65 20250418 171500 26970200 27050 27050 27050 27050 0
66 20250418 171400 26970200 27050 27050 27050 27050 0
67 20250418 171300 26970200 27050 27050 27050 27050 0
68 20250418 171200 26970200 27050 27050 27050 27050 0
69 20250418 171100 26970200 27050 27050 27050 27050 0
70 20250418 171000 26970200 27050 27050 27050 27050 0
71 20250418 170900 26970200 27050 27050 27050 27050 0
72 20250418 170800 26970200 27050 27050 27050 27050 0
73 20250418 170700 26970200 27050 27050 27050 27050 0
74 20250418 170600 26970200 27050 27050 27050 27050 0
75 20250418 170500 26970200 27050 27050 27050 27050 0
76 20250418 170400 26970200 27050 27050 27050 27050 0
77 20250418 170300 26970200 27050 27050 27050 27050 0
78 20250418 170200 26970200 27050 27050 27050 27050 0
79 20250418 170100 26970200 27050 27050 27050 27050 0
80 20250418 170000 26970200 27050 27050 27050 27050 0
81 20250418 165900 26970200 27050 27050 27050 27050 0
82 20250418 165800 26970200 27050 27050 27050 27050 0
83 20250418 165700 26970200 27050 27050 27050 27050 0
84 20250418 165600 26970200 27050 27050 27050 27050 0
85 20250418 165500 26970200 27050 27050 27050 27050 0
86 20250418 165400 26970200 27050 27050 27050 27050 0
87 20250418 165300 26970200 27050 27050 27050 27050 0
88 20250418 165200 26970200 27050 27050 27050 27050 0
89 20250418 165100 26970200 27050 27050 27050 27050 0
90 20250418 165000 26970200 27050 27050 27050 27050 0
91 20250418 164900 26970200 27050 27050 27050 27050 0
92 20250418 164800 26970200 27050 27050 27050 27050 68
93 20250418 164700 26970200 27050 27050 27050 27050 0
94 20250418 164600 26970200 27050 27050 27050 27050 0
95 20250418 164500 26970200 27050 27050 27050 27050 0
96 20250418 164400 26970200 27050 27050 27050 27050 0
97 20250418 164300 26970200 27050 27050 27050 27050 0
98 20250418 164200 26970200 27050 27050 27050 27050 0
99 20250418 164100 26970200 27050 27050 27050 27050 0
100 20250418 164000 26970200 27050 27050 27050 27050 0
101 20250418 163900 26970200 27050 27050 27050 27050 0
102 20250418 163800 26970200 27050 27050 27050 27050 0
103 20250418 163700 26970200 27050 27050 27050 27050 0
104 20250418 163600 26970200 27050 27050 27050 27050 0
105 20250418 163500 26970200 27050 27050 27050 27050 0
106 20250418 163400 26970200 27050 27050 27050 27050 0
107 20250418 163300 26970200 27050 27050 27050 27050 0
108 20250418 163200 26970200 27050 27050 27050 27050 0
109 20250418 163100 26970200 27050 27050 27050 27050 0
110 20250418 163000 26970200 27050 27050 27050 27050 0
111 20250418 162900 26970200 27050 27050 27050 27050 0
112 20250418 162800 26970200 27050 27050 27050 27050 0
113 20250418 162700 26970200 27050 27050 27050 27050 0
114 20250418 162600 26970200 27050 27050 27050 27050 0
115 20250418 162500 26970200 27050 27050 27050 27050 0
116 20250418 162400 26970200 27050 27050 27050 27050 0
117 20250418 162300 26970200 27050 27050 27050 27050 0
118 20250418 162200 26970200 27050 27050 27050 27050 0
119 20250418 162100 26970200 27050 27050 27050 27050 0
120 20250418 162000 26970200 27050 27050 27050 27050 0
121 20250418 161900 26970200 27050 27050 27050 27050 0
122 20250418 161800 26970200 27050 27050 27050 27050 68
123 20250418 161700 26970200 27050 27050 27050 27050 0
124 20250418 161600 26970200 27050 27050 27050 27050 0
125 20250418 161500 26970200 27050 27050 27050 27050 0
126 20250418 161400 26970200 27050 27050 27050 27050 0
127 20250418 161300 26970200 27050 27050 27050 27050 0
128 20250418 161200 26970200 27050 27050 27050 27050 0
129 20250418 161100 26970200 27050 27050 27050 27050 0
130 20250418 161000 26970200 27050 27050 27050 27050 0
131 20250418 160900 26970200 27050 27050 27050 27050 0
132 20250418 160800 26970200 27050 27050 27050 27050 0
133 20250418 160700 26970200 27050 27050 27050 27050 0
134 20250418 160600 26970200 27050 27050 27050 27050 0
135 20250418 160500 26970200 27050 27050 27050 27050 0
136 20250418 160400 26970200 27050 27050 27050 27050 0
137 20250418 160300 26970200 27050 27050 27050 27050 0
138 20250418 160200 26970200 27050 27050 27050 27050 0
139 20250418 160100 26970200 27050 27050 27050 27050 0
140 20250418 160000 26970200 27050 27050 27050 27050 0
141 20250418 155900 26970200 27050 27050 27050 27050 0
142 20250418 155800 26970200 27050 27050 27050 27050 0
143 20250418 155700 26970200 27050 27050 27050 27050 0
144 20250418 155600 26970200 27050 27050 27050 27050 0
145 20250418 155500 26970200 27050 27050 27050 27050 0
146 20250418 155400 26970200 27050 27050 27050 27050 0
147 20250418 155300 26970200 27050 27050 27050 27050 0
148 20250418 155200 26970200 27050 27050 27050 27050 0
149 20250418 155100 26970200 27050 27050 27050 27050 0
150 20250418 155000 26970200 27050 27050 27050 27050 0
151 20250418 154900 26970200 27050 27050 27050 27050 0
152 20250418 154800 26970200 27050 27050 27050 27050 68
153 20250418 154700 26970200 27050 27050 27050 27050 0
154 20250418 154600 26970200 27050 27050 27050 27050 0
155 20250418 154500 26970200 27050 27050 27050 27050 0
156 20250418 154400 26970200 27050 27050 27050 27050 0
157 20250418 154300 26970200 27050 27050 27050 27050 0
158 20250418 154200 26970200 27050 27050 27050 27050 0
159 20250418 154100 26970200 27050 27050 27050 27050 0
160 20250418 154000 26970200 27050 27050 27050 27050 0
161 20250418 153900 26970200 27050 27050 27050 27050 0
162 20250418 153800 26970200 27050 27050 27050 27050 0
163 20250418 153700 26970200 27050 27050 27050 27050 0
164 20250418 153600 26970200 27050 27050 27050 27050 0
165 20250418 153500 26970200 27050 27050 27050 27050 0
166 20250418 153400 26970200 27050 27050 27050 27050 0
167 20250418 153300 26970200 27050 27050 27050 27050 0
168 20250418 153200 26970200 27050 27050 27050 27050 0
169 20250418 153100 26970200 27050 27050 27050 27050 0
170 20250418 153000 26970200 27050 27050 27050 27050 68
171 20250418 152900 25130800 27300 27300 27300 27300 0
172 20250418 152800 25130800 27300 27300 27300 27300 0
173 20250418 152700 25130800 27300 27300 27300 27300 0
174 20250418 152600 25130800 27300 27300 27300 27300 0
175 20250418 152500 25130800 27300 27300 27300 27300 0
176 20250418 152400 25130800 27300 27300 27300 27300 0
177 20250418 152300 25130800 27300 27300 27300 27300 0
178 20250418 152200 25130800 27300 27300 27300 27300 0
179 20250418 152100 25130800 27300 27300 27300 27300 0
180 20250418 152000 25130800 27300 27300 27300 27300 0
181 20250418 151900 25130800 27300 27300 27300 27300 0
182 20250418 151800 25130800 27300 27300 27300 27300 0
183 20250418 151700 25130800 27300 27300 27300 27300 0
184 20250418 151600 25130800 27300 27300 27300 27300 0
185 20250418 151500 25130800 27300 27300 27300 27300 0
186 20250418 151400 25130800 27300 27300 27300 27300 0
187 20250418 151300 25130800 27300 27300 27300 27300 0
188 20250418 151200 25130800 27300 27300 27300 27300 40
189 20250418 151100 24038800 27300 27300 27300 27300 0
190 20250418 151000 24038800 27300 27300 27300 27300 1
191 20250418 150900 24011500 27950 27950 27950 27950 0
192 20250418 150800 24011500 27950 27950 27950 27950 0
193 20250418 150700 24011500 27950 27950 27950 27950 0
194 20250418 150600 24011500 27950 27950 27950 27950 0
195 20250418 150500 24011500 27950 27950 27950 27950 0
196 20250418 150400 24011500 27950 27950 27950 27950 0
197 20250418 150300 24011500 27950 27950 27950 27950 0
198 20250418 150200 24011500 27950 27500 27950 27500 10
199 20250418 150100 23736050 28000 28000 28000 28000 3
200 20250418 150000 23652050 27750 28000 28000 27750 10
201 20250418 145900 23374300 28000 28000 28000 28000 0
202 20250418 145800 23374300 28000 28000 28000 28000 10
203 20250418 145700 23094300 28000 28000 28000 28000 0
204 20250418 145600 23094300 28000 28000 28000 28000 40
205 20250418 145500 21974300 28000 28000 28000 28000 0
206 20250418 145400 21974300 28000 28000 28000 28000 0
207 20250418 145300 21974300 28000 27550 28000 27550 273
208 20250418 145200 14352150 27550 27550 27550 27550 0
209 20250418 145100 14352150 27550 27550 27550 27550 0
210 20250418 145000 14352150 27550 27550 27550 27550 0
211 20250418 144900 14352150 27550 27550 27550 27550 0
212 20250418 144800 14352150 27550 27550 27550 27550 0
213 20250418 144700 14352150 27550 27550 27550 27550 0
214 20250418 144600 14352150 27550 27550 27550 27550 10
215 20250418 144500 14076650 27550 27550 27550 27550 0
216 20250418 144400 14076650 27550 27050 27550 27050 5
217 20250418 144300 13940100 27050 27000 27050 27000 50
218 20250418 144200 12588800 27000 27000 27000 27000 0
219 20250418 144100 12588800 27000 27000 27000 27000 0
220 20250418 144000 12588800 27000 27000 27000 27000 0
221 20250418 143900 12588800 27000 27000 27000 27000 0
222 20250418 143800 12588800 27000 27000 27000 27000 0
223 20250418 143700 12588800 27000 27000 27000 27000 0
224 20250418 143600 12588800 27000 27000 27000 27000 0
225 20250418 143500 12588800 27000 27000 27000 27000 0
226 20250418 143400 12588800 27000 27000 27000 27000 0
227 20250418 143300 12588800 27000 27000 27000 27000 0
228 20250418 143200 12588800 27000 27000 27000 27000 0
229 20250418 143100 12588800 27000 27000 27000 27000 0
230 20250418 143000 12588800 27000 27000 27000 27000 0
231 20250418 142900 12588800 27000 27000 27000 27000 0
232 20250418 142800 12588800 27000 27000 27000 27000 0
233 20250418 142700 12588800 27000 27000 27000 27000 0
234 20250418 142600 12588800 27000 27000 27000 27000 0
235 20250418 142500 12588800 27000 27000 27000 27000 0
236 20250418 142400 12588800 27000 27000 27000 27000 0
237 20250418 142300 12588800 27000 27000 27000 27000 0
238 20250418 142200 12588800 27000 27000 27000 27000 0
239 20250418 142100 12588800 27000 27000 27000 27000 0
240 20250418 142000 12588800 27000 27000 27000 27000 0
241 20250418 141900 12588800 27000 27000 27000 27000 0
242 20250418 141800 12588800 27000 27000 27000 27000 0
243 20250418 141700 12588800 27000 27000 27000 27000 0
244 20250418 141600 12588800 27000 27000 27000 27000 0
245 20250418 141500 12588800 27000 27000 27000 27000 0
246 20250418 141400 12588800 27000 27000 27000 27000 0
247 20250418 141300 12588800 27000 27000 27000 27000 0
248 20250418 141200 12588800 27000 26850 27000 26850 30
249 20250418 141100 11780500 26900 26900 26900 26900 0
250 20250418 141000 11780500 26900 26900 26900 26900 0
251 20250418 140900 11780500 26900 26900 26900 26900 0
252 20250418 140800 11780500 26900 26900 26900 26900 0
253 20250418 140700 11780500 26900 26900 26900 26900 0
254 20250418 140600 11780500 26900 26900 26900 26900 0
255 20250418 140500 11780500 26900 26900 26900 26900 0
256 20250418 140400 11780500 26900 26900 26900 26900 0
257 20250418 140300 11780500 26900 26900 26900 26900 0
258 20250418 140200 11780500 26900 26900 26900 26900 0
259 20250418 140100 11780500 26900 26900 26900 26900 0
260 20250418 140000 11780500 26900 26900 26900 26900 0
261 20250418 135900 11780500 26900 26900 26900 26900 0
262 20250418 135800 11780500 26900 26900 26900 26900 0
263 20250418 135700 11780500 26900 26900 26900 26900 0
264 20250418 135600 11780500 26900 26900 26900 26900 0
265 20250418 135500 11780500 26900 26900 26900 26900 0
266 20250418 135400 11780500 26900 26900 26900 26900 0
267 20250418 135300 11780500 26900 26900 26900 26900 0
268 20250418 135200 11780500 26900 26900 26900 26900 0
269 20250418 135100 11780500 26900 26900 26900 26900 0
270 20250418 135000 11780500 26900 26900 26900 26900 0
271 20250418 134900 11780500 26900 26900 26900 26900 0
272 20250418 134800 11780500 26900 26900 26900 26900 0
273 20250418 134700 11780500 26900 26900 26900 26900 0
274 20250418 134600 11780500 26900 26900 26900 26900 0
275 20250418 134500 11780500 26900 26900 26900 26900 0
276 20250418 134400 11780500 26900 26900 26900 26900 0
277 20250418 134300 11780500 26900 26900 26900 26900 0
278 20250418 134200 11780500 26900 26900 26900 26900 0
279 20250418 134100 11780500 26900 26900 26900 26900 0
280 20250418 134000 11780500 26900 26900 26900 26900 0
281 20250418 133900 11780500 26900 26900 26900 26900 0
282 20250418 133800 11780500 26900 26900 26900 26900 1
283 20250418 133700 11753600 26950 26950 26950 26950 0
284 20250418 133600 11753600 26950 26950 26950 26950 0
285 20250418 133500 11753600 26950 26950 26950 26950 0
286 20250418 133400 11753600 26950 26950 26950 26950 0
287 20250418 133300 11753600 26950 26950 26950 26950 0
288 20250418 133200 11753600 26950 26950 26950 26950 0
289 20250418 133100 11753600 26950 26950 26950 26950 0
290 20250418 133000 11753600 26950 26950 26950 26950 0
291 20250418 132900 11753600 26950 26950 26950 26950 0
292 20250418 132800 11753600 26950 26950 26950 26950 0
293 20250418 132700 11753600 26950 26950 26950 26950 0
294 20250418 132600 11753600 26950 26950 26950 26950 0
295 20250418 132500 11753600 26950 26950 26950 26950 0
296 20250418 132400 11753600 26950 26950 26950 26950 0
297 20250418 132300 11753600 26950 26950 26950 26950 0
298 20250418 132200 11753600 26950 26950 26950 26950 0
299 20250418 132100 11753600 26950 26950 26950 26950 0
300 20250418 132000 11753600 26950 26950 26950 26950 0
301 20250418 131900 11753600 26950 26950 26950 26950 0
302 20250418 131800 11753600 26950 26950 26950 26950 0
303 20250418 131700 11753600 26950 26950 26950 26950 0
304 20250418 131600 11753600 26950 26950 26950 26950 0
305 20250418 131500 11753600 26950 26950 26950 26950 1
306 20250418 131400 11726650 26950 26950 26950 26950 0
307 20250418 131300 11726650 26950 26950 26950 26950 0
308 20250418 131200 11726650 26950 26950 26950 26950 19
309 20250418 131100 11214600 27000 27000 27000 27000 0
310 20250418 131000 11214600 27000 27000 27000 27000 0
311 20250418 130900 11214600 27000 27000 27000 27000 0
312 20250418 130800 11214600 27000 27000 27000 27000 0
313 20250418 130700 11214600 27000 27000 27000 27000 0
314 20250418 130600 11214600 27000 27000 27000 27000 0
315 20250418 130500 11214600 27000 27000 27000 27000 0
316 20250418 130400 11214600 27000 27000 27000 27000 0
317 20250418 130300 11214600 27000 27000 27000 27000 0
318 20250418 130200 11214600 27000 27000 27000 27000 0
319 20250418 130100 11214600 27000 27000 27000 27000 0
320 20250418 130000 11214600 27000 27000 27000 27000 0
321 20250418 125900 11214600 27000 27000 27000 27000 0
322 20250418 125800 11214600 27000 27000 27000 27000 0
323 20250418 125700 11214600 27000 27000 27000 27000 0
324 20250418 125600 11214600 27000 27000 27000 27000 0
325 20250418 125500 11214600 27000 27000 27000 27000 0
326 20250418 125400 11214600 27000 27000 27000 27000 0
327 20250418 125300 11214600 27000 27000 27000 27000 0
328 20250418 125200 11214600 27000 27000 27000 27000 0
329 20250418 125100 11214600 27000 27000 27000 27000 0
330 20250418 125000 11214600 27000 27000 27000 27000 0
331 20250418 124900 11214600 27000 27000 27000 27000 0
332 20250418 124800 11214600 27000 27000 27000 27000 0
333 20250418 124700 11214600 27000 27000 27000 27000 0
334 20250418 124600 11214600 27000 27000 27000 27000 0
335 20250418 124500 11214600 27000 27000 27000 27000 0
336 20250418 124400 11214600 27000 27000 27000 27000 0
337 20250418 124300 11214600 27000 27000 27000 27000 0
338 20250418 124200 11214600 27000 27000 27000 27000 0
339 20250418 124100 11214600 27000 27000 27000 27000 0
340 20250418 124000 11214600 27000 27000 27000 27000 0
341 20250418 123900 11214600 27000 27000 27000 27000 0
342 20250418 123800 11214600 27000 27000 27000 27000 0
343 20250418 123700 11214600 27000 27000 27000 27000 0
344 20250418 123600 11214600 27000 27000 27000 27000 0
345 20250418 123500 11214600 27000 27000 27000 27000 0
346 20250418 123400 11214600 27000 27000 27000 27000 0
347 20250418 123300 11214600 27000 27000 27000 27000 0
348 20250418 123200 11214600 27000 27000 27000 27000 0
349 20250418 123100 11214600 27000 27000 27000 27000 0
350 20250418 123000 11214600 27000 27000 27000 27000 0
351 20250418 122900 11214600 27000 27000 27000 27000 0
352 20250418 122800 11214600 27000 27000 27000 27000 0
353 20250418 122700 11214600 27000 26850 27000 26850 14
354 20250418 122600 10837450 26850 26850 26850 26850 16
355 20250418 122500 10407850 26550 26650 26650 26550 160
356 20250418 122400 6153200 26650 26650 26650 26650 0
357 20250418 122300 6153200 26650 26650 26650 26650 0
358 20250418 122200 6153200 26650 26650 26650 26650 0
359 20250418 122100 6153200 26650 26650 26650 26650 0
360 20250418 122000 6153200 26650 26650 26650 26650 0
361 20250418 121900 6153200 26650 26650 26650 26650 0
362 20250418 121800 6153200 26650 26650 26650 26650 0
363 20250418 121700 6153200 26650 26650 26650 26650 0
364 20250418 121600 6153200 26650 26650 26650 26650 0
365 20250418 121500 6153200 26650 26650 26650 26650 0
366 20250418 121400 6153200 26650 26650 26650 26650 0
367 20250418 121300 6153200 26650 26650 26650 26650 0
368 20250418 121200 6153200 26650 26650 26650 26650 0
369 20250418 121100 6153200 26650 26650 26650 26650 0
370 20250418 121000 6153200 26650 26650 26650 26650 0
371 20250418 120900 6153200 26650 26650 26650 26650 0
372 20250418 120800 6153200 26650 26650 26650 26650 0
373 20250418 120700 6153200 26650 26650 26650 26650 0
374 20250418 120600 6153200 26650 26650 26650 26650 0
375 20250418 120500 6153200 26650 26650 26650 26650 0
376 20250418 120400 6153200 26650 26650 26650 26650 0
377 20250418 120300 6153200 26650 26650 26650 26650 0
378 20250418 120200 6153200 26650 26650 26650 26650 0
379 20250418 120100 6153200 26650 26650 26650 26650 0
380 20250418 120000 6153200 26650 26650 26650 26650 0
381 20250418 115900 6153200 26650 26650 26650 26650 0
382 20250418 115800 6153200 26650 26650 26650 26650 0
383 20250418 115700 6153200 26650 26650 26650 26650 0
384 20250418 115600 6153200 26650 26650 26650 26650 0
385 20250418 115500 6153200 26650 26650 26650 26650 0
386 20250418 115400 6153200 26650 26650 26650 26650 30
387 20250418 115300 5353700 26650 26650 26650 26650 0
388 20250418 115200 5353700 26650 26650 26650 26650 0
389 20250418 115100 5353700 26650 26650 26650 26650 0
390 20250418 115000 5353700 26650 26650 26650 26650 0
391 20250418 114900 5353700 26650 26650 26650 26650 0
392 20250418 114800 5353700 26650 26650 26650 26650 0
393 20250418 114700 5353700 26650 26650 26650 26650 0
394 20250418 114600 5353700 26650 26650 26650 26650 0
395 20250418 114500 5353700 26650 26650 26650 26650 0
396 20250418 114400 5353700 26650 26650 26650 26650 0
397 20250418 114300 5353700 26650 26650 26650 26650 0
398 20250418 114200 5353700 26650 26650 26650 26650 0
399 20250418 114100 5353700 26650 26650 26650 26650 0
400 20250418 114000 5353700 26650 26650 26650 26650 0
401 20250418 113900 5353700 26650 26650 26650 26650 0
402 20250418 113800 5353700 26650 26650 26650 26650 0
403 20250418 113700 5353700 26650 26650 26650 26650 0
404 20250418 113600 5353700 26650 26650 26650 26650 0
405 20250418 113500 5353700 26650 26650 26650 26650 0
406 20250418 113400 5353700 26650 26650 26650 26650 0
407 20250418 113300 5353700 26650 26650 26650 26650 0
408 20250418 113200 5353700 26650 26650 26650 26650 0
409 20250418 113100 5353700 26650 26650 26650 26650 0
410 20250418 113000 5353700 26650 26650 26650 26650 0
411 20250418 112900 5353700 26650 26650 26650 26650 0
412 20250418 112800 5353700 26650 26650 26650 26650 0
413 20250418 112700 5353700 26650 26650 26650 26650 0
414 20250418 112600 5353700 26650 26650 26650 26650 0
415 20250418 112500 5353700 26650 26650 26650 26650 0
416 20250418 112400 5353700 26650 26650 26650 26650 1
417 20250418 112300 5327050 26600 26600 26600 26600 0
418 20250418 112200 5327050 26600 26600 26600 26600 0
419 20250418 112100 5327050 26600 26600 26600 26600 0
420 20250418 112000 5327050 26600 26600 26600 26600 0
421 20250418 111900 5327050 26600 26600 26600 26600 0
422 20250418 111800 5327050 26600 26600 26600 26600 0
423 20250418 111700 5327050 26600 26600 26600 26600 0
424 20250418 111600 5327050 26600 26600 26600 26600 0
425 20250418 111500 5327050 26600 26600 26600 26600 0
426 20250418 111400 5327050 26600 26600 26600 26600 0
427 20250418 111300 5327050 26600 26600 26600 26600 0
428 20250418 111200 5327050 26600 26600 26600 26600 0
429 20250418 111100 5327050 26600 26650 26650 26600 19
430 20250418 111000 4821600 26800 26800 26800 26800 0
431 20250418 110900 4821600 26800 26800 26800 26800 0
432 20250418 110800 4821600 26800 26800 26800 26800 0
433 20250418 110700 4821600 26800 26800 26800 26800 0
434 20250418 110600 4821600 26800 26800 26800 26800 0
435 20250418 110500 4821600 26800 26800 26800 26800 3
436 20250418 110400 4741200 27000 27000 27000 27000 0
437 20250418 110300 4741200 27000 27000 27000 27000 0
438 20250418 110200 4741200 27000 27000 27000 27000 0
439 20250418 110100 4741200 27000 27000 27000 27000 0
440 20250418 110000 4741200 27000 27000 27000 27000 0
441 20250418 105900 4741200 27000 27000 27000 27000 0
442 20250418 105800 4741200 27000 27000 27000 27000 0
443 20250418 105700 4741200 27000 27000 27000 27000 0
444 20250418 105600 4741200 27000 27000 27000 27000 1
445 20250418 105500 4714200 27050 27050 27050 27050 0
446 20250418 105400 4714200 27050 27050 27050 27050 0
447 20250418 105300 4714200 27050 27050 27050 27050 0
448 20250418 105200 4714200 27050 27050 27050 27050 0
449 20250418 105100 4714200 27050 27050 27050 27050 0
450 20250418 105000 4714200 27050 27050 27050 27050 0
451 20250418 104900 4714200 27050 27050 27050 27050 0
452 20250418 104800 4714200 27050 27050 27050 27050 0
453 20250418 104700 4714200 27050 27050 27050 27050 4
454 20250418 104600 4606000 27050 27050 27050 27050 1
455 20250418 104500 4578950 26600 26600 26600 26600 0
456 20250418 104400 4578950 26600 26600 26600 26600 0
457 20250418 104300 4578950 26600 26600 26600 26600 0
458 20250418 104200 4578950 26600 26600 26600 26600 0
459 20250418 104100 4578950 26600 26600 26600 26600 0
460 20250418 104000 4578950 26600 26600 26600 26600 0
461 20250418 103900 4578950 26600 26600 26600 26600 0
462 20250418 103800 4578950 26600 26600 26600 26600 0
463 20250418 103700 4578950 26600 26600 26600 26600 0
464 20250418 103600 4578950 26600 26600 26600 26600 0
465 20250418 103500 4578950 26600 26600 26600 26600 0
466 20250418 103400 4578950 26600 26600 26600 26600 0
467 20250418 103300 4578950 26600 26600 26600 26600 0
468 20250418 103200 4578950 26600 26600 26600 26600 0
469 20250418 103100 4578950 26600 26600 26600 26600 0
470 20250418 103000 4578950 26600 26600 26600 26600 0
471 20250418 102900 4578950 26600 26850 26850 26600 62
472 20250418 102800 2922650 26850 26850 26850 26850 0
473 20250418 102700 2922650 26850 26850 26850 26850 0
474 20250418 102600 2922650 26850 26850 26850 26850 0
475 20250418 102500 2922650 26850 26850 26850 26850 0
476 20250418 102400 2922650 26850 26850 26850 26850 0
477 20250418 102300 2922650 26850 26850 26850 26850 0
478 20250418 102200 2922650 26850 26850 26850 26850 0
479 20250418 102100 2922650 26850 26850 26850 26850 0
480 20250418 102000 2922650 26850 26850 26850 26850 0
481 20250418 101900 2922650 26850 26850 26850 26850 0
482 20250418 101800 2922650 26850 26850 26850 26850 0
483 20250418 101700 2922650 26850 26850 26850 26850 0
484 20250418 101600 2922650 26850 26850 26850 26850 0
485 20250418 101500 2922650 26850 26850 26850 26850 0
486 20250418 101400 2922650 26850 26850 26850 26850 0
487 20250418 101300 2922650 26850 26850 26850 26850 0
488 20250418 101200 2922650 26850 26850 26850 26850 0
489 20250418 101100 2922650 26850 26850 26850 26850 0
490 20250418 101000 2922650 26850 26850 26850 26850 0
491 20250418 100900 2922650 26850 26850 26850 26850 0
492 20250418 100800 2922650 26850 26850 26850 26850 0
493 20250418 100700 2922650 26850 26850 26850 26850 0
494 20250418 100600 2922650 26850 26850 26850 26850 0
495 20250418 100500 2922650 26850 26850 26850 26850 0
496 20250418 100400 2922650 26850 26850 26850 26850 4
497 20250418 100300 2815250 27350 27350 27350 27350 0
498 20250418 100200 2815250 27350 27350 27350 27350 0
499 20250418 100100 2815250 27350 27350 27350 27350 0
500 20250418 100000 2815250 27350 27350 27350 27350 0
501 20250418 095900 2815250 27350 27350 27350 27350 0
502 20250418 095800 2815250 27350 27300 27350 27300 5
503 20250418 095700 2678600 27350 27150 27350 27150 22
504 20250418 095600 2077950 27350 27350 27350 27350 0
505 20250418 095500 2077950 27350 27350 27350 27350 0
506 20250418 095400 2077950 27350 27350 27350 27350 0
507 20250418 095300 2077950 27350 27350 27350 27350 0
508 20250418 095200 2077950 27350 27350 27350 27350 0
509 20250418 095100 2077950 27350 27350 27350 27350 0
510 20250418 095000 2077950 27350 27350 27350 27350 0
511 20250418 094900 2077950 27350 27350 27350 27350 0
512 20250418 094800 2077950 27350 27350 27350 27350 0
513 20250418 094700 2077950 27350 27350 27350 27350 0
514 20250418 094600 2077950 27350 27350 27350 27350 0
515 20250418 094500 2077950 27350 27350 27350 27350 0
516 20250418 094400 2077950 27350 27350 27350 27350 0
517 20250418 094300 2077950 27350 27350 27350 27350 0
518 20250418 094200 2077950 27350 27350 27350 27350 0
519 20250418 094100 2077950 27350 27300 27350 27300 16
520 20250418 094000 1640800 27700 27700 27700 27700 0
521 20250418 093900 1640800 27700 27700 27700 27700 0
522 20250418 093800 1640800 27700 27700 27700 27700 0
523 20250418 093700 1640800 27700 27700 27700 27700 13
524 20250418 093600 1280700 27900 27900 27900 27900 0
525 20250418 093500 1280700 27900 27900 27900 27900 0
526 20250418 093400 1280700 27900 27900 27900 27900 0
527 20250418 093300 1280700 27900 27900 27900 27900 0
528 20250418 093200 1280700 27900 27900 27900 27900 0
529 20250418 093100 1280700 27900 27900 27900 27900 0
530 20250418 093000 1280700 27900 27000 27900 27000 5
531 20250418 092900 1142900 26550 26550 26550 26550 0
532 20250418 092800 1142900 26550 26550 26550 26550 0
533 20250418 092700 1142900 26550 26550 26550 26550 0
534 20250418 092600 1142900 26550 26550 26550 26550 0
535 20250418 092500 1142900 26550 26550 26550 26550 0
536 20250418 092400 1142900 26550 26550 26550 26550 0
537 20250418 092300 1142900 26550 26550 26550 26550 0
538 20250418 092200 1142900 26550 26550 26550 26550 0
539 20250418 092100 1142900 26550 26550 26550 26550 0
540 20250418 092000 1142900 26550 26550 26550 26550 0
541 20250418 091900 1142900 26550 26550 26550 26550 0
542 20250418 091800 1142900 26550 26550 26550 26550 0
543 20250418 091700 1142900 26550 26550 26550 26550 0
544 20250418 091600 1142900 26550 26550 26550 26550 0
545 20250418 091500 1142900 26550 26550 26550 26550 0
546 20250418 091400 1142900 26550 26550 26550 26550 0
547 20250418 091300 1142900 26550 26550 26550 26550 0
548 20250418 091200 1142900 26550 26550 26550 26550 0
549 20250418 091100 1142900 26550 26550 26550 26550 0
550 20250418 091000 1142900 26550 26550 26550 26550 0
551 20250418 090900 1142900 26550 26550 26550 26550 0
552 20250418 090800 1142900 26550 26550 26550 26550 0
553 20250418 090700 1142900 26550 26550 26550 26550 0
554 20250418 090600 1142900 26550 26550 26550 26550 0
555 20250418 090500 1142900 26550 26600 26600 26550 28
556 20250418 090400 399000 26600 26600 26600 26600 15
557 20250418 090300 0 26600 26600 26600 26600 0
558 20250418 090200 0 26600 26600 26600 26600 0
559 20250418 090100 0 26600 26600 26600 26600 0
560 20250418 090000 0 26600 26600 26600 26600 0

8
001080/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,,금속,N,N,N,N, ,N,27050,450,2,1.69,26970200,990,86.09,26600,28000,26550,34550,18650,26600,27242.63,0.37,0,-35,31433,29016,27433,25016,23433,28225,24225,42,7950,1000,15960,50,1,4150000,1123,-2.53,0.60,06,0.02,-10688.00,45278.00,46000,20240923,-41.20,21450,20250219,26.11,30900,-12.46,20250102,21450,26.11,20250219,47150,-42.63,20240418,21450,26.11,20250219,0.00,Y,001080,1000,41 억,,15166,N,N,35,N,00,N
20250418,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,28000,1400,2,5.26,23736050,871,75.74,26600,28000,26550,34550,18650,26600,27251.49,0.37,0,-64,31433,29016,27433,25016,23433,28225,24225,42,7950,1000,15960,50,1,4150000,1162,-2.62,0.62,06,0.02,-10688.00,45278.00,46000,20240923,-39.13,21450,20250219,30.54,30900,-9.39,20250102,21450,30.54,20250219,47150,-40.62,20240418,21450,30.54,20250219,0.00,Y,001080,1000,41 억,,15166,N,N,2,N,00,N
20250418,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26900,300,2,1.13,11780500,440,38.26,26600,27900,26550,34550,18650,26600,26773.86,0.37,0,-38,31433,29016,27433,25016,23433,28225,24225,42,7950,1000,15960,50,1,4150000,1116,-2.52,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-41.52,21450,20250219,25.41,30900,-12.94,20250102,21450,25.41,20250219,47150,-42.95,20240418,21450,25.41,20250219,0.00,Y,001080,1000,41 억,,15166,N,N,2,N,00,N
20250418,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27000,400,2,1.50,11214600,419,36.43,26600,27900,26550,34550,18650,26600,26765.16,0.37,0,-36,31433,29016,27433,25016,23433,28225,24225,42,7950,1000,15960,50,1,4150000,1121,-2.53,0.60,06,0.01,-10688.00,45278.00,46000,20240923,-41.30,21450,20250219,25.87,30900,-12.62,20250102,21450,25.87,20250219,47150,-42.74,20240418,21450,25.87,20250219,0.00,Y,001080,1000,41 억,,15166,N,N,2,N,00,N
20250418,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26650,50,2,0.19,6153200,229,19.91,26600,27900,26550,34550,18650,26600,26869.87,0.37,0,-17,31433,29016,27433,25016,23433,28225,24225,42,7950,1000,15960,50,1,4150000,1106,-2.49,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-42.07,21450,20250219,24.24,30900,-13.75,20250102,21450,24.24,20250219,47150,-43.48,20240418,21450,24.24,20250219,0.00,Y,001080,1000,41 억,,15166,N,N,2,N,00,N
20250418,110115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27000,400,2,1.50,4741200,176,15.30,26600,27900,26550,34550,18650,26600,26938.64,0.37,0,-15,31433,29016,27433,25016,23433,28225,24225,42,7950,1000,15960,50,1,4150000,1121,-2.53,0.60,06,0.00,-10688.00,45278.00,46000,20240923,-41.30,21450,20250219,25.87,30900,-12.62,20250102,21450,25.87,20250219,47150,-42.74,20240418,21450,25.87,20250219,0.00,Y,001080,1000,41 억,,15166,N,N,2,N,00,N
20250418,100115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,750,2,2.82,2815250,104,9.04,26600,27900,26550,34550,18650,26600,27069.71,0.37,0,-15,31433,29016,27433,25016,23433,28225,24225,42,7950,1000,15960,50,1,4150000,1135,-2.56,0.60,06,0.00,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240418,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,15166,N,N,2,N,00,N
20250418,090115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26600,0,3,0.00,0,0,0.00,0,0,0,34550,18650,26600,0.00,0.37,0,0,31433,29016,27433,25016,23433,28225,24225,42,7950,1000,15960,50,1,4150000,1104,-2.49,0.59,06,0.00,-10688.00,45278.00,46000,20240923,-42.17,21450,20250219,24.01,30900,-13.92,20250102,21450,24.01,20250219,47150,-43.58,20240418,21450,24.01,20250219,0.00,Y,001080,1000,41 억,,15166,N,N,2,N,00,N
20250417,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26600,-950,5,-3.45,31170050,1138,190.62,27550,29850,25850,35800,19300,27550,27391.59,0.36,0,51,28583,28066,27483,26966,26383,28325,27225,42,8250,1000,16530,50,1,4150000,1104,-2.49,0.59,06,0.03,-10688.00,45278.00,46000,20240923,-42.17,21450,20250219,24.01,30900,-13.92,20250102,21450,24.01,20250219,47150,-43.58,20240417,21450,24.01,20250219,0.00,Y,001080,1000,41 억,,15115,N,N,2,N,00,N
20250417,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26850,-700,5,-2.54,25279950,917,153.60,27550,29850,25850,35800,19300,27550,27568.10,0.36,0,106,28583,28066,27483,26966,26383,28325,27225,42,8250,1000,16530,50,1,4150000,1114,-2.51,0.59,06,0.02,-10688.00,45278.00,46000,20240923,-41.63,21450,20250219,25.17,30900,-13.11,20250102,21450,25.17,20250219,47150,-43.05,20240417,21450,25.17,20250219,0.00,Y,001080,1000,41 억,,15115,N,N,35,N,00,N
20250417,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27550,0,3,0.00,17708550,634,106.20,27550,29850,27500,35800,19300,27550,27931.47,0.36,0,91,28583,28066,27483,26966,26383,28325,27225,42,8250,1000,16530,50,1,4150000,1143,-2.58,0.61,06,0.02,-10688.00,45278.00,46000,20240923,-40.11,21450,20250219,28.44,30900,-10.84,20250102,21450,28.44,20250219,47150,-41.57,20240417,21450,28.44,20250219,0.00,Y,001080,1000,41 억,,15115,N,N,35,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 금속 N N N N N 27050 450 2 1.69 26970200 990 86.09 26600 28000 26550 34550 18650 26600 27242.63 0.37 0 -35 31433 29016 27433 25016 23433 28225 24225 42 7950 1000 15960 50 1 4150000 1123 -2.53 0.60 06 0.02 -10688.00 45278.00 46000 20240923 -41.20 21450 20250219 26.11 30900 -12.46 20250102 21450 26.11 20250219 47150 -42.63 20240418 21450 26.11 20250219 0.00 Y 001080 1000 41 억 15166 N N 35 N 00 N
3 20250418 150114 57 100.00 KOSPI 금속 N N N N N 28000 1400 2 5.26 23736050 871 75.74 26600 28000 26550 34550 18650 26600 27251.49 0.37 0 -64 31433 29016 27433 25016 23433 28225 24225 42 7950 1000 15960 50 1 4150000 1162 -2.62 0.62 06 0.02 -10688.00 45278.00 46000 20240923 -39.13 21450 20250219 30.54 30900 -9.39 20250102 21450 30.54 20250219 47150 -40.62 20240418 21450 30.54 20250219 0.00 Y 001080 1000 41 억 15166 N N 2 N 00 N
4 20250418 140115 57 100.00 KOSPI 금속 N N N N N 26900 300 2 1.13 11780500 440 38.26 26600 27900 26550 34550 18650 26600 26773.86 0.37 0 -38 31433 29016 27433 25016 23433 28225 24225 42 7950 1000 15960 50 1 4150000 1116 -2.52 0.59 06 0.01 -10688.00 45278.00 46000 20240923 -41.52 21450 20250219 25.41 30900 -12.94 20250102 21450 25.41 20250219 47150 -42.95 20240418 21450 25.41 20250219 0.00 Y 001080 1000 41 억 15166 N N 2 N 00 N
5 20250418 130114 57 100.00 KOSPI 금속 N N N N N 27000 400 2 1.50 11214600 419 36.43 26600 27900 26550 34550 18650 26600 26765.16 0.37 0 -36 31433 29016 27433 25016 23433 28225 24225 42 7950 1000 15960 50 1 4150000 1121 -2.53 0.60 06 0.01 -10688.00 45278.00 46000 20240923 -41.30 21450 20250219 25.87 30900 -12.62 20250102 21450 25.87 20250219 47150 -42.74 20240418 21450 25.87 20250219 0.00 Y 001080 1000 41 억 15166 N N 2 N 00 N
6 20250418 120114 57 100.00 KOSPI 금속 N N N N N 26650 50 2 0.19 6153200 229 19.91 26600 27900 26550 34550 18650 26600 26869.87 0.37 0 -17 31433 29016 27433 25016 23433 28225 24225 42 7950 1000 15960 50 1 4150000 1106 -2.49 0.59 06 0.01 -10688.00 45278.00 46000 20240923 -42.07 21450 20250219 24.24 30900 -13.75 20250102 21450 24.24 20250219 47150 -43.48 20240418 21450 24.24 20250219 0.00 Y 001080 1000 41 억 15166 N N 2 N 00 N
7 20250418 110115 57 100.00 KOSPI 금속 N N N N N 27000 400 2 1.50 4741200 176 15.30 26600 27900 26550 34550 18650 26600 26938.64 0.37 0 -15 31433 29016 27433 25016 23433 28225 24225 42 7950 1000 15960 50 1 4150000 1121 -2.53 0.60 06 0.00 -10688.00 45278.00 46000 20240923 -41.30 21450 20250219 25.87 30900 -12.62 20250102 21450 25.87 20250219 47150 -42.74 20240418 21450 25.87 20250219 0.00 Y 001080 1000 41 억 15166 N N 2 N 00 N
8 20250418 100115 57 100.00 KOSPI 금속 N N N N N 27350 750 2 2.82 2815250 104 9.04 26600 27900 26550 34550 18650 26600 27069.71 0.37 0 -15 31433 29016 27433 25016 23433 28225 24225 42 7950 1000 15960 50 1 4150000 1135 -2.56 0.60 06 0.00 -10688.00 45278.00 46000 20240923 -40.54 21450 20250219 27.51 30900 -11.49 20250102 21450 27.51 20250219 47150 -41.99 20240418 21450 27.51 20250219 0.00 Y 001080 1000 41 억 15166 N N 2 N 00 N
9 20250418 090115 57 100.00 KOSPI 금속 N N N N N 26600 0 3 0.00 0 0 0.00 0 0 0 34550 18650 26600 0.00 0.37 0 0 31433 29016 27433 25016 23433 28225 24225 42 7950 1000 15960 50 1 4150000 1104 -2.49 0.59 06 0.00 -10688.00 45278.00 46000 20240923 -42.17 21450 20250219 24.01 30900 -13.92 20250102 21450 24.01 20250219 47150 -43.58 20240418 21450 24.01 20250219 0.00 Y 001080 1000 41 억 15166 N N 2 N 00 N
10 20250417 160114 57 100.00 KOSPI 금속 N N N N N 26600 -950 5 -3.45 31170050 1138 190.62 27550 29850 25850 35800 19300 27550 27391.59 0.36 0 51 28583 28066 27483 26966 26383 28325 27225 42 8250 1000 16530 50 1 4150000 1104 -2.49 0.59 06 0.03 -10688.00 45278.00 46000 20240923 -42.17 21450 20250219 24.01 30900 -13.92 20250102 21450 24.01 20250219 47150 -43.58 20240417 21450 24.01 20250219 0.00 Y 001080 1000 41 억 15115 N N 2 N 00 N
11 20250417 150114 57 100.00 KOSPI 금속 N N N N N 26850 -700 5 -2.54 25279950 917 153.60 27550 29850 25850 35800 19300 27550 27568.10 0.36 0 106 28583 28066 27483 26966 26383 28325 27225 42 8250 1000 16530 50 1 4150000 1114 -2.51 0.59 06 0.02 -10688.00 45278.00 46000 20240923 -41.63 21450 20250219 25.17 30900 -13.11 20250102 21450 25.17 20250219 47150 -43.05 20240417 21450 25.17 20250219 0.00 Y 001080 1000 41 억 15115 N N 35 N 00 N
12 20250417 140115 57 100.00 KOSPI 금속 N N N N N 27550 0 3 0.00 17708550 634 106.20 27550 29850 27500 35800 19300 27550 27931.47 0.36 0 91 28583 28066 27483 26966 26383 28325 27225 42 8250 1000 16530 50 1 4150000 1143 -2.58 0.61 06 0.02 -10688.00 45278.00 46000 20240923 -40.11 21450 20250219 28.44 30900 -10.84 20250102 21450 28.44 20250219 47150 -41.57 20240417 21450 28.44 20250219 0.00 Y 001080 1000 41 억 15115 N N 35 N 00 N

1
001080/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,4150000,0,114332500000,0.00
20250415,0,4150000,0,111842500000,0.00
20250414,0,4150000,0,109145000000,0.00
20250411,0,4150000,0,108522500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 4150000 0 114332500000 0.00
3 20250415 0 4150000 0 111842500000 0.00
4 20250414 0 4150000 0 109145000000 0.00
5 20250411 0 4150000 0 108522500000 0.00