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

3
001140/day/candle-day-250.csv
View File

@@ -1,5 +1,6 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250417,2110,2110,2110,2110,0,0,00,0.00,Y,3,0,
20250418,2110,2110,2110,2110,0,0,00,0.00,Y,3,0,
20250417,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
20250416,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
20250415,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
20250414,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250417 20250418 2110 2110 2110 2110 0 0 00 0.00 Y 3 0
3 20250417 2110 2110 2110 2110 0 0 00 0.00 Y 0 0
4 20250416 2110 2110 2110 2110 0 0 00 0.00 Y 0 0
5 20250415 2110 2110 2110 2110 0 0 00 0.00 Y 0 0
6 20250414 2110 2110 2110 2110 0 0 00 0.00 Y 0 0

560
001140/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181800,0,2110,2110,2110,2110,0
20250418,181700,0,2110,2110,2110,2110,0
20250418,181600,0,2110,2110,2110,2110,0
20250418,181500,0,2110,2110,2110,2110,0
20250418,181400,0,2110,2110,2110,2110,0
20250418,181300,0,2110,2110,2110,2110,0
20250418,181200,0,2110,2110,2110,2110,0
20250418,181100,0,2110,2110,2110,2110,0
20250418,181000,0,2110,2110,2110,2110,0
20250418,180900,0,2110,2110,2110,2110,0
20250418,180800,0,2110,2110,2110,2110,0
20250418,180700,0,2110,2110,2110,2110,0
20250418,180600,0,2110,2110,2110,2110,0
20250418,180500,0,2110,2110,2110,2110,0
20250418,180400,0,2110,2110,2110,2110,0
20250418,180300,0,2110,2110,2110,2110,0
20250418,180200,0,2110,2110,2110,2110,0
20250418,180100,0,2110,2110,2110,2110,0
20250418,180000,0,2110,2110,2110,2110,0
20250418,175900,0,2110,2110,2110,2110,0
20250418,175800,0,2110,2110,2110,2110,0
20250418,175700,0,2110,2110,2110,2110,0
20250418,175600,0,2110,2110,2110,2110,0
20250418,175500,0,2110,2110,2110,2110,0
20250418,175400,0,2110,2110,2110,2110,0
20250418,175300,0,2110,2110,2110,2110,0
20250418,175200,0,2110,2110,2110,2110,0
20250418,175100,0,2110,2110,2110,2110,0
20250418,175000,0,2110,2110,2110,2110,0
20250418,174900,0,2110,2110,2110,2110,0
20250418,174800,0,2110,2110,2110,2110,0
20250418,174700,0,2110,2110,2110,2110,0
20250418,174600,0,2110,2110,2110,2110,0
20250418,174500,0,2110,2110,2110,2110,0
20250418,174400,0,2110,2110,2110,2110,0
20250418,174300,0,2110,2110,2110,2110,0
20250418,174200,0,2110,2110,2110,2110,0
20250418,174100,0,2110,2110,2110,2110,0
20250418,174000,0,2110,2110,2110,2110,0
20250418,173900,0,2110,2110,2110,2110,0
20250418,173800,0,2110,2110,2110,2110,0
20250418,173700,0,2110,2110,2110,2110,0
20250418,173600,0,2110,2110,2110,2110,0
20250418,173500,0,2110,2110,2110,2110,0
20250418,173400,0,2110,2110,2110,2110,0
20250418,173300,0,2110,2110,2110,2110,0
20250418,173200,0,2110,2110,2110,2110,0
20250418,173100,0,2110,2110,2110,2110,0
20250418,173000,0,2110,2110,2110,2110,0
20250418,172900,0,2110,2110,2110,2110,0
20250418,172800,0,2110,2110,2110,2110,0
20250418,172700,0,2110,2110,2110,2110,0
20250418,172600,0,2110,2110,2110,2110,0
20250418,172500,0,2110,2110,2110,2110,0
20250418,172400,0,2110,2110,2110,2110,0
20250418,172300,0,2110,2110,2110,2110,0
20250418,172200,0,2110,2110,2110,2110,0
20250418,172100,0,2110,2110,2110,2110,0
20250418,172000,0,2110,2110,2110,2110,0
20250418,171900,0,2110,2110,2110,2110,0
20250418,171800,0,2110,2110,2110,2110,0
20250418,171700,0,2110,2110,2110,2110,0
20250418,171600,0,2110,2110,2110,2110,0
20250418,171500,0,2110,2110,2110,2110,0
20250418,171400,0,2110,2110,2110,2110,0
20250418,171300,0,2110,2110,2110,2110,0
20250418,171200,0,2110,2110,2110,2110,0
20250418,171100,0,2110,2110,2110,2110,0
20250418,171000,0,2110,2110,2110,2110,0
20250418,170900,0,2110,2110,2110,2110,0
20250418,170800,0,2110,2110,2110,2110,0
20250418,170700,0,2110,2110,2110,2110,0
20250418,170600,0,2110,2110,2110,2110,0
20250418,170500,0,2110,2110,2110,2110,0
20250418,170400,0,2110,2110,2110,2110,0
20250418,170300,0,2110,2110,2110,2110,0
20250418,170200,0,2110,2110,2110,2110,0
20250418,170100,0,2110,2110,2110,2110,0
20250418,170000,0,2110,2110,2110,2110,0
20250418,165900,0,2110,2110,2110,2110,0
20250418,165800,0,2110,2110,2110,2110,0
20250418,165700,0,2110,2110,2110,2110,0
20250418,165600,0,2110,2110,2110,2110,0
20250418,165500,0,2110,2110,2110,2110,0
20250418,165400,0,2110,2110,2110,2110,0
20250418,165300,0,2110,2110,2110,2110,0
20250418,165200,0,2110,2110,2110,2110,0
20250418,165100,0,2110,2110,2110,2110,0
20250418,165000,0,2110,2110,2110,2110,0
20250418,164900,0,2110,2110,2110,2110,0
20250418,164800,0,2110,2110,2110,2110,0
20250418,164700,0,2110,2110,2110,2110,0
20250418,164600,0,2110,2110,2110,2110,0
20250418,164500,0,2110,2110,2110,2110,0
20250418,164400,0,2110,2110,2110,2110,0
20250418,164300,0,2110,2110,2110,2110,0
20250418,164200,0,2110,2110,2110,2110,0
20250418,164100,0,2110,2110,2110,2110,0
20250418,164000,0,2110,2110,2110,2110,0
20250418,163900,0,2110,2110,2110,2110,0
20250418,163800,0,2110,2110,2110,2110,0
20250418,163700,0,2110,2110,2110,2110,0
20250418,163600,0,2110,2110,2110,2110,0
20250418,163500,0,2110,2110,2110,2110,0
20250418,163400,0,2110,2110,2110,2110,0
20250418,163300,0,2110,2110,2110,2110,0
20250418,163200,0,2110,2110,2110,2110,0
20250418,163100,0,2110,2110,2110,2110,0
20250418,163000,0,2110,2110,2110,2110,0
20250418,162900,0,2110,2110,2110,2110,0
20250418,162800,0,2110,2110,2110,2110,0
20250418,162700,0,2110,2110,2110,2110,0
20250418,162600,0,2110,2110,2110,2110,0
20250418,162500,0,2110,2110,2110,2110,0
20250418,162400,0,2110,2110,2110,2110,0
20250418,162300,0,2110,2110,2110,2110,0
20250418,162200,0,2110,2110,2110,2110,0
20250418,162100,0,2110,2110,2110,2110,0
20250418,162000,0,2110,2110,2110,2110,0
20250418,161900,0,2110,2110,2110,2110,0
20250418,161800,0,2110,2110,2110,2110,0
20250418,161700,0,2110,2110,2110,2110,0
20250418,161600,0,2110,2110,2110,2110,0
20250418,161500,0,2110,2110,2110,2110,0
20250418,161400,0,2110,2110,2110,2110,0
20250418,161300,0,2110,2110,2110,2110,0
20250418,161200,0,2110,2110,2110,2110,0
20250418,161100,0,2110,2110,2110,2110,0
20250418,161000,0,2110,2110,2110,2110,0
20250418,160900,0,2110,2110,2110,2110,0
20250418,160800,0,2110,2110,2110,2110,0
20250418,160700,0,2110,2110,2110,2110,0
20250418,160600,0,2110,2110,2110,2110,0
20250418,160500,0,2110,2110,2110,2110,0
20250418,160400,0,2110,2110,2110,2110,0
20250418,160300,0,2110,2110,2110,2110,0
20250418,160200,0,2110,2110,2110,2110,0
20250418,160100,0,2110,2110,2110,2110,0
20250418,160000,0,2110,2110,2110,2110,0
20250418,155900,0,2110,2110,2110,2110,0
20250418,155800,0,2110,2110,2110,2110,0
20250418,155700,0,2110,2110,2110,2110,0
20250418,155600,0,2110,2110,2110,2110,0
20250418,155500,0,2110,2110,2110,2110,0
20250418,155400,0,2110,2110,2110,2110,0
20250418,155300,0,2110,2110,2110,2110,0
20250418,155200,0,2110,2110,2110,2110,0
20250418,155100,0,2110,2110,2110,2110,0
20250418,155000,0,2110,2110,2110,2110,0
20250418,154900,0,2110,2110,2110,2110,0
20250418,154800,0,2110,2110,2110,2110,0
20250418,154700,0,2110,2110,2110,2110,0
20250418,154600,0,2110,2110,2110,2110,0
20250418,154500,0,2110,2110,2110,2110,0
20250418,154400,0,2110,2110,2110,2110,0
20250418,154300,0,2110,2110,2110,2110,0
20250418,154200,0,2110,2110,2110,2110,0
20250418,154100,0,2110,2110,2110,2110,0
20250418,154000,0,2110,2110,2110,2110,0
20250418,153900,0,2110,2110,2110,2110,0
20250418,153800,0,2110,2110,2110,2110,0
20250418,153700,0,2110,2110,2110,2110,0
20250418,153600,0,2110,2110,2110,2110,0
20250418,153500,0,2110,2110,2110,2110,0
20250418,153400,0,2110,2110,2110,2110,0
20250418,153300,0,2110,2110,2110,2110,0
20250418,153200,0,2110,2110,2110,2110,0
20250418,153100,0,2110,2110,2110,2110,0
20250418,153000,0,2110,2110,2110,2110,0
20250418,152900,0,2110,2110,2110,2110,0
20250418,152800,0,2110,2110,2110,2110,0
20250418,152700,0,2110,2110,2110,2110,0
20250418,152600,0,2110,2110,2110,2110,0
20250418,152500,0,2110,2110,2110,2110,0
20250418,152400,0,2110,2110,2110,2110,0
20250418,152300,0,2110,2110,2110,2110,0
20250418,152200,0,2110,2110,2110,2110,0
20250418,152100,0,2110,2110,2110,2110,0
20250418,152000,0,2110,2110,2110,2110,0
20250418,151900,0,2110,2110,2110,2110,0
20250418,151800,0,2110,2110,2110,2110,0
20250418,151700,0,2110,2110,2110,2110,0
20250418,151600,0,2110,2110,2110,2110,0
20250418,151500,0,2110,2110,2110,2110,0
20250418,151400,0,2110,2110,2110,2110,0
20250418,151300,0,2110,2110,2110,2110,0
20250418,151200,0,2110,2110,2110,2110,0
20250418,151100,0,2110,2110,2110,2110,0
20250418,151000,0,2110,2110,2110,2110,0
20250418,150900,0,2110,2110,2110,2110,0
20250418,150800,0,2110,2110,2110,2110,0
20250418,150700,0,2110,2110,2110,2110,0
20250418,150600,0,2110,2110,2110,2110,0
20250418,150500,0,2110,2110,2110,2110,0
20250418,150400,0,2110,2110,2110,2110,0
20250418,150300,0,2110,2110,2110,2110,0
20250418,150200,0,2110,2110,2110,2110,0
20250418,150100,0,2110,2110,2110,2110,0
20250418,150000,0,2110,2110,2110,2110,0
20250418,145900,0,2110,2110,2110,2110,0
20250418,145800,0,2110,2110,2110,2110,0
20250418,145700,0,2110,2110,2110,2110,0
20250418,145600,0,2110,2110,2110,2110,0
20250418,145500,0,2110,2110,2110,2110,0
20250418,145400,0,2110,2110,2110,2110,0
20250418,145300,0,2110,2110,2110,2110,0
20250418,145200,0,2110,2110,2110,2110,0
20250418,145100,0,2110,2110,2110,2110,0
20250418,145000,0,2110,2110,2110,2110,0
20250418,144900,0,2110,2110,2110,2110,0
20250418,144800,0,2110,2110,2110,2110,0
20250418,144700,0,2110,2110,2110,2110,0
20250418,144600,0,2110,2110,2110,2110,0
20250418,144500,0,2110,2110,2110,2110,0
20250418,144400,0,2110,2110,2110,2110,0
20250418,144300,0,2110,2110,2110,2110,0
20250418,144200,0,2110,2110,2110,2110,0
20250418,144100,0,2110,2110,2110,2110,0
20250418,144000,0,2110,2110,2110,2110,0
20250418,143900,0,2110,2110,2110,2110,0
20250418,143800,0,2110,2110,2110,2110,0
20250418,143700,0,2110,2110,2110,2110,0
20250418,143600,0,2110,2110,2110,2110,0
20250418,143500,0,2110,2110,2110,2110,0
20250418,143400,0,2110,2110,2110,2110,0
20250418,143300,0,2110,2110,2110,2110,0
20250418,143200,0,2110,2110,2110,2110,0
20250418,143100,0,2110,2110,2110,2110,0
20250418,143000,0,2110,2110,2110,2110,0
20250418,142900,0,2110,2110,2110,2110,0
20250418,142800,0,2110,2110,2110,2110,0
20250418,142700,0,2110,2110,2110,2110,0
20250418,142600,0,2110,2110,2110,2110,0
20250418,142500,0,2110,2110,2110,2110,0
20250418,142400,0,2110,2110,2110,2110,0
20250418,142300,0,2110,2110,2110,2110,0
20250418,142200,0,2110,2110,2110,2110,0
20250418,142100,0,2110,2110,2110,2110,0
20250418,142000,0,2110,2110,2110,2110,0
20250418,141900,0,2110,2110,2110,2110,0
20250418,141800,0,2110,2110,2110,2110,0
20250418,141700,0,2110,2110,2110,2110,0
20250418,141600,0,2110,2110,2110,2110,0
20250418,141500,0,2110,2110,2110,2110,0
20250418,141400,0,2110,2110,2110,2110,0
20250418,141300,0,2110,2110,2110,2110,0
20250418,141200,0,2110,2110,2110,2110,0
20250418,141100,0,2110,2110,2110,2110,0
20250418,141000,0,2110,2110,2110,2110,0
20250418,140900,0,2110,2110,2110,2110,0
20250418,140800,0,2110,2110,2110,2110,0
20250418,140700,0,2110,2110,2110,2110,0
20250418,140600,0,2110,2110,2110,2110,0
20250418,140500,0,2110,2110,2110,2110,0
20250418,140400,0,2110,2110,2110,2110,0
20250418,140300,0,2110,2110,2110,2110,0
20250418,140200,0,2110,2110,2110,2110,0
20250418,140100,0,2110,2110,2110,2110,0
20250418,140000,0,2110,2110,2110,2110,0
20250418,135900,0,2110,2110,2110,2110,0
20250418,135800,0,2110,2110,2110,2110,0
20250418,135700,0,2110,2110,2110,2110,0
20250418,135600,0,2110,2110,2110,2110,0
20250418,135500,0,2110,2110,2110,2110,0
20250418,135400,0,2110,2110,2110,2110,0
20250418,135300,0,2110,2110,2110,2110,0
20250418,135200,0,2110,2110,2110,2110,0
20250418,135100,0,2110,2110,2110,2110,0
20250418,135000,0,2110,2110,2110,2110,0
20250418,134900,0,2110,2110,2110,2110,0
20250418,134800,0,2110,2110,2110,2110,0
20250418,134700,0,2110,2110,2110,2110,0
20250418,134600,0,2110,2110,2110,2110,0
20250418,134500,0,2110,2110,2110,2110,0
20250418,134400,0,2110,2110,2110,2110,0
20250418,134300,0,2110,2110,2110,2110,0
20250418,134200,0,2110,2110,2110,2110,0
20250418,134100,0,2110,2110,2110,2110,0
20250418,134000,0,2110,2110,2110,2110,0
20250418,133900,0,2110,2110,2110,2110,0
20250418,133800,0,2110,2110,2110,2110,0
20250418,133700,0,2110,2110,2110,2110,0
20250418,133600,0,2110,2110,2110,2110,0
20250418,133500,0,2110,2110,2110,2110,0
20250418,133400,0,2110,2110,2110,2110,0
20250418,133300,0,2110,2110,2110,2110,0
20250418,133200,0,2110,2110,2110,2110,0
20250418,133100,0,2110,2110,2110,2110,0
20250418,133000,0,2110,2110,2110,2110,0
20250418,132900,0,2110,2110,2110,2110,0
20250418,132800,0,2110,2110,2110,2110,0
20250418,132700,0,2110,2110,2110,2110,0
20250418,132600,0,2110,2110,2110,2110,0
20250418,132500,0,2110,2110,2110,2110,0
20250418,132400,0,2110,2110,2110,2110,0
20250418,132300,0,2110,2110,2110,2110,0
20250418,132200,0,2110,2110,2110,2110,0
20250418,132100,0,2110,2110,2110,2110,0
20250418,132000,0,2110,2110,2110,2110,0
20250418,131900,0,2110,2110,2110,2110,0
20250418,131800,0,2110,2110,2110,2110,0
20250418,131700,0,2110,2110,2110,2110,0
20250418,131600,0,2110,2110,2110,2110,0
20250418,131500,0,2110,2110,2110,2110,0
20250418,131400,0,2110,2110,2110,2110,0
20250418,131300,0,2110,2110,2110,2110,0
20250418,131200,0,2110,2110,2110,2110,0
20250418,131100,0,2110,2110,2110,2110,0
20250418,131000,0,2110,2110,2110,2110,0
20250418,130900,0,2110,2110,2110,2110,0
20250418,130800,0,2110,2110,2110,2110,0
20250418,130700,0,2110,2110,2110,2110,0
20250418,130600,0,2110,2110,2110,2110,0
20250418,130500,0,2110,2110,2110,2110,0
20250418,130400,0,2110,2110,2110,2110,0
20250418,130300,0,2110,2110,2110,2110,0
20250418,130200,0,2110,2110,2110,2110,0
20250418,130100,0,2110,2110,2110,2110,0
20250418,130000,0,2110,2110,2110,2110,0
20250418,125900,0,2110,2110,2110,2110,0
20250418,125800,0,2110,2110,2110,2110,0
20250418,125700,0,2110,2110,2110,2110,0
20250418,125600,0,2110,2110,2110,2110,0
20250418,125500,0,2110,2110,2110,2110,0
20250418,125400,0,2110,2110,2110,2110,0
20250418,125300,0,2110,2110,2110,2110,0
20250418,125200,0,2110,2110,2110,2110,0
20250418,125100,0,2110,2110,2110,2110,0
20250418,125000,0,2110,2110,2110,2110,0
20250418,124900,0,2110,2110,2110,2110,0
20250418,124800,0,2110,2110,2110,2110,0
20250418,124700,0,2110,2110,2110,2110,0
20250418,124600,0,2110,2110,2110,2110,0
20250418,124500,0,2110,2110,2110,2110,0
20250418,124400,0,2110,2110,2110,2110,0
20250418,124300,0,2110,2110,2110,2110,0
20250418,124200,0,2110,2110,2110,2110,0
20250418,124100,0,2110,2110,2110,2110,0
20250418,124000,0,2110,2110,2110,2110,0
20250418,123900,0,2110,2110,2110,2110,0
20250418,123800,0,2110,2110,2110,2110,0
20250418,123700,0,2110,2110,2110,2110,0
20250418,123600,0,2110,2110,2110,2110,0
20250418,123500,0,2110,2110,2110,2110,0
20250418,123400,0,2110,2110,2110,2110,0
20250418,123300,0,2110,2110,2110,2110,0
20250418,123200,0,2110,2110,2110,2110,0
20250418,123100,0,2110,2110,2110,2110,0
20250418,123000,0,2110,2110,2110,2110,0
20250418,122900,0,2110,2110,2110,2110,0
20250418,122800,0,2110,2110,2110,2110,0
20250418,122700,0,2110,2110,2110,2110,0
20250418,122600,0,2110,2110,2110,2110,0
20250418,122500,0,2110,2110,2110,2110,0
20250418,122400,0,2110,2110,2110,2110,0
20250418,122300,0,2110,2110,2110,2110,0
20250418,122200,0,2110,2110,2110,2110,0
20250418,122100,0,2110,2110,2110,2110,0
20250418,122000,0,2110,2110,2110,2110,0
20250418,121900,0,2110,2110,2110,2110,0
20250418,121800,0,2110,2110,2110,2110,0
20250418,121700,0,2110,2110,2110,2110,0
20250418,121600,0,2110,2110,2110,2110,0
20250418,121500,0,2110,2110,2110,2110,0
20250418,121400,0,2110,2110,2110,2110,0
20250418,121300,0,2110,2110,2110,2110,0
20250418,121200,0,2110,2110,2110,2110,0
20250418,121100,0,2110,2110,2110,2110,0
20250418,121000,0,2110,2110,2110,2110,0
20250418,120900,0,2110,2110,2110,2110,0
20250418,120800,0,2110,2110,2110,2110,0
20250418,120700,0,2110,2110,2110,2110,0
20250418,120600,0,2110,2110,2110,2110,0
20250418,120500,0,2110,2110,2110,2110,0
20250418,120400,0,2110,2110,2110,2110,0
20250418,120300,0,2110,2110,2110,2110,0
20250418,120200,0,2110,2110,2110,2110,0
20250418,120100,0,2110,2110,2110,2110,0
20250418,120000,0,2110,2110,2110,2110,0
20250418,115900,0,2110,2110,2110,2110,0
20250418,115800,0,2110,2110,2110,2110,0
20250418,115700,0,2110,2110,2110,2110,0
20250418,115600,0,2110,2110,2110,2110,0
20250418,115500,0,2110,2110,2110,2110,0
20250418,115400,0,2110,2110,2110,2110,0
20250418,115300,0,2110,2110,2110,2110,0
20250418,115200,0,2110,2110,2110,2110,0
20250418,115100,0,2110,2110,2110,2110,0
20250418,115000,0,2110,2110,2110,2110,0
20250418,114900,0,2110,2110,2110,2110,0
20250418,114800,0,2110,2110,2110,2110,0
20250418,114700,0,2110,2110,2110,2110,0
20250418,114600,0,2110,2110,2110,2110,0
20250418,114500,0,2110,2110,2110,2110,0
20250418,114400,0,2110,2110,2110,2110,0
20250418,114300,0,2110,2110,2110,2110,0
20250418,114200,0,2110,2110,2110,2110,0
20250418,114100,0,2110,2110,2110,2110,0
20250418,114000,0,2110,2110,2110,2110,0
20250418,113900,0,2110,2110,2110,2110,0
20250418,113800,0,2110,2110,2110,2110,0
20250418,113700,0,2110,2110,2110,2110,0
20250418,113600,0,2110,2110,2110,2110,0
20250418,113500,0,2110,2110,2110,2110,0
20250418,113400,0,2110,2110,2110,2110,0
20250418,113300,0,2110,2110,2110,2110,0
20250418,113200,0,2110,2110,2110,2110,0
20250418,113100,0,2110,2110,2110,2110,0
20250418,113000,0,2110,2110,2110,2110,0
20250418,112900,0,2110,2110,2110,2110,0
20250418,112800,0,2110,2110,2110,2110,0
20250418,112700,0,2110,2110,2110,2110,0
20250418,112600,0,2110,2110,2110,2110,0
20250418,112500,0,2110,2110,2110,2110,0
20250418,112400,0,2110,2110,2110,2110,0
20250418,112300,0,2110,2110,2110,2110,0
20250418,112200,0,2110,2110,2110,2110,0
20250418,112100,0,2110,2110,2110,2110,0
20250418,112000,0,2110,2110,2110,2110,0
20250418,111900,0,2110,2110,2110,2110,0
20250418,111800,0,2110,2110,2110,2110,0
20250418,111700,0,2110,2110,2110,2110,0
20250418,111600,0,2110,2110,2110,2110,0
20250418,111500,0,2110,2110,2110,2110,0
20250418,111400,0,2110,2110,2110,2110,0
20250418,111300,0,2110,2110,2110,2110,0
20250418,111200,0,2110,2110,2110,2110,0
20250418,111100,0,2110,2110,2110,2110,0
20250418,111000,0,2110,2110,2110,2110,0
20250418,110900,0,2110,2110,2110,2110,0
20250418,110800,0,2110,2110,2110,2110,0
20250418,110700,0,2110,2110,2110,2110,0
20250418,110600,0,2110,2110,2110,2110,0
20250418,110500,0,2110,2110,2110,2110,0
20250418,110400,0,2110,2110,2110,2110,0
20250418,110300,0,2110,2110,2110,2110,0
20250418,110200,0,2110,2110,2110,2110,0
20250418,110100,0,2110,2110,2110,2110,0
20250418,110000,0,2110,2110,2110,2110,0
20250418,105900,0,2110,2110,2110,2110,0
20250418,105800,0,2110,2110,2110,2110,0
20250418,105700,0,2110,2110,2110,2110,0
20250418,105600,0,2110,2110,2110,2110,0
20250418,105500,0,2110,2110,2110,2110,0
20250418,105400,0,2110,2110,2110,2110,0
20250418,105300,0,2110,2110,2110,2110,0
20250418,105200,0,2110,2110,2110,2110,0
20250418,105100,0,2110,2110,2110,2110,0
20250418,105000,0,2110,2110,2110,2110,0
20250418,104900,0,2110,2110,2110,2110,0
20250418,104800,0,2110,2110,2110,2110,0
20250418,104700,0,2110,2110,2110,2110,0
20250418,104600,0,2110,2110,2110,2110,0
20250418,104500,0,2110,2110,2110,2110,0
20250418,104400,0,2110,2110,2110,2110,0
20250418,104300,0,2110,2110,2110,2110,0
20250418,104200,0,2110,2110,2110,2110,0
20250418,104100,0,2110,2110,2110,2110,0
20250418,104000,0,2110,2110,2110,2110,0
20250418,103900,0,2110,2110,2110,2110,0
20250418,103800,0,2110,2110,2110,2110,0
20250418,103700,0,2110,2110,2110,2110,0
20250418,103600,0,2110,2110,2110,2110,0
20250418,103500,0,2110,2110,2110,2110,0
20250418,103400,0,2110,2110,2110,2110,0
20250418,103300,0,2110,2110,2110,2110,0
20250418,103200,0,2110,2110,2110,2110,0
20250418,103100,0,2110,2110,2110,2110,0
20250418,103000,0,2110,2110,2110,2110,0
20250418,102900,0,2110,2110,2110,2110,0
20250418,102800,0,2110,2110,2110,2110,0
20250418,102700,0,2110,2110,2110,2110,0
20250418,102600,0,2110,2110,2110,2110,0
20250418,102500,0,2110,2110,2110,2110,0
20250418,102400,0,2110,2110,2110,2110,0
20250418,102300,0,2110,2110,2110,2110,0
20250418,102200,0,2110,2110,2110,2110,0
20250418,102100,0,2110,2110,2110,2110,0
20250418,102000,0,2110,2110,2110,2110,0
20250418,101900,0,2110,2110,2110,2110,0
20250418,101800,0,2110,2110,2110,2110,0
20250418,101700,0,2110,2110,2110,2110,0
20250418,101600,0,2110,2110,2110,2110,0
20250418,101500,0,2110,2110,2110,2110,0
20250418,101400,0,2110,2110,2110,2110,0
20250418,101300,0,2110,2110,2110,2110,0
20250418,101200,0,2110,2110,2110,2110,0
20250418,101100,0,2110,2110,2110,2110,0
20250418,101000,0,2110,2110,2110,2110,0
20250418,100900,0,2110,2110,2110,2110,0
20250418,100800,0,2110,2110,2110,2110,0
20250418,100700,0,2110,2110,2110,2110,0
20250418,100600,0,2110,2110,2110,2110,0
20250418,100500,0,2110,2110,2110,2110,0
20250418,100400,0,2110,2110,2110,2110,0
20250418,100300,0,2110,2110,2110,2110,0
20250418,100200,0,2110,2110,2110,2110,0
20250418,100100,0,2110,2110,2110,2110,0
20250418,100000,0,2110,2110,2110,2110,0
20250418,095900,0,2110,2110,2110,2110,0
20250418,095800,0,2110,2110,2110,2110,0
20250418,095700,0,2110,2110,2110,2110,0
20250418,095600,0,2110,2110,2110,2110,0
20250418,095500,0,2110,2110,2110,2110,0
20250418,095400,0,2110,2110,2110,2110,0
20250418,095300,0,2110,2110,2110,2110,0
20250418,095200,0,2110,2110,2110,2110,0
20250418,095100,0,2110,2110,2110,2110,0
20250418,095000,0,2110,2110,2110,2110,0
20250418,094900,0,2110,2110,2110,2110,0
20250418,094800,0,2110,2110,2110,2110,0
20250418,094700,0,2110,2110,2110,2110,0
20250418,094600,0,2110,2110,2110,2110,0
20250418,094500,0,2110,2110,2110,2110,0
20250418,094400,0,2110,2110,2110,2110,0
20250418,094300,0,2110,2110,2110,2110,0
20250418,094200,0,2110,2110,2110,2110,0
20250418,094100,0,2110,2110,2110,2110,0
20250418,094000,0,2110,2110,2110,2110,0
20250418,093900,0,2110,2110,2110,2110,0
20250418,093800,0,2110,2110,2110,2110,0
20250418,093700,0,2110,2110,2110,2110,0
20250418,093600,0,2110,2110,2110,2110,0
20250418,093500,0,2110,2110,2110,2110,0
20250418,093400,0,2110,2110,2110,2110,0
20250418,093300,0,2110,2110,2110,2110,0
20250418,093200,0,2110,2110,2110,2110,0
20250418,093100,0,2110,2110,2110,2110,0
20250418,093000,0,2110,2110,2110,2110,0
20250418,092900,0,2110,2110,2110,2110,0
20250418,092800,0,2110,2110,2110,2110,0
20250418,092700,0,2110,2110,2110,2110,0
20250418,092600,0,2110,2110,2110,2110,0
20250418,092500,0,2110,2110,2110,2110,0
20250418,092400,0,2110,2110,2110,2110,0
20250418,092300,0,2110,2110,2110,2110,0
20250418,092200,0,2110,2110,2110,2110,0
20250418,092100,0,2110,2110,2110,2110,0
20250418,092000,0,2110,2110,2110,2110,0
20250418,091900,0,2110,2110,2110,2110,0
20250418,091800,0,2110,2110,2110,2110,0
20250418,091700,0,2110,2110,2110,2110,0
20250418,091600,0,2110,2110,2110,2110,0
20250418,091500,0,2110,2110,2110,2110,0
20250418,091400,0,2110,2110,2110,2110,0
20250418,091300,0,2110,2110,2110,2110,0
20250418,091200,0,2110,2110,2110,2110,0
20250418,091100,0,2110,2110,2110,2110,0
20250418,091000,0,2110,2110,2110,2110,0
20250418,090900,0,2110,2110,2110,2110,0
20250418,090800,0,2110,2110,2110,2110,0
20250418,090700,0,2110,2110,2110,2110,0
20250418,090600,0,2110,2110,2110,2110,0
20250418,090500,0,2110,2110,2110,2110,0
20250418,090400,0,2110,2110,2110,2110,0
20250418,090300,0,2110,2110,2110,2110,0
20250418,090200,0,2110,2110,2110,2110,0
20250418,090100,0,2110,2110,2110,2110,0
20250418,090000,0,2110,2110,2110,2110,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181800 0 2110 2110 2110 2110 0
3 20250418 181700 0 2110 2110 2110 2110 0
4 20250418 181600 0 2110 2110 2110 2110 0
5 20250418 181500 0 2110 2110 2110 2110 0
6 20250418 181400 0 2110 2110 2110 2110 0
7 20250418 181300 0 2110 2110 2110 2110 0
8 20250418 181200 0 2110 2110 2110 2110 0
9 20250418 181100 0 2110 2110 2110 2110 0
10 20250418 181000 0 2110 2110 2110 2110 0
11 20250418 180900 0 2110 2110 2110 2110 0
12 20250418 180800 0 2110 2110 2110 2110 0
13 20250418 180700 0 2110 2110 2110 2110 0
14 20250418 180600 0 2110 2110 2110 2110 0
15 20250418 180500 0 2110 2110 2110 2110 0
16 20250418 180400 0 2110 2110 2110 2110 0
17 20250418 180300 0 2110 2110 2110 2110 0
18 20250418 180200 0 2110 2110 2110 2110 0
19 20250418 180100 0 2110 2110 2110 2110 0
20 20250418 180000 0 2110 2110 2110 2110 0
21 20250418 175900 0 2110 2110 2110 2110 0
22 20250418 175800 0 2110 2110 2110 2110 0
23 20250418 175700 0 2110 2110 2110 2110 0
24 20250418 175600 0 2110 2110 2110 2110 0
25 20250418 175500 0 2110 2110 2110 2110 0
26 20250418 175400 0 2110 2110 2110 2110 0
27 20250418 175300 0 2110 2110 2110 2110 0
28 20250418 175200 0 2110 2110 2110 2110 0
29 20250418 175100 0 2110 2110 2110 2110 0
30 20250418 175000 0 2110 2110 2110 2110 0
31 20250418 174900 0 2110 2110 2110 2110 0
32 20250418 174800 0 2110 2110 2110 2110 0
33 20250418 174700 0 2110 2110 2110 2110 0
34 20250418 174600 0 2110 2110 2110 2110 0
35 20250418 174500 0 2110 2110 2110 2110 0
36 20250418 174400 0 2110 2110 2110 2110 0
37 20250418 174300 0 2110 2110 2110 2110 0
38 20250418 174200 0 2110 2110 2110 2110 0
39 20250418 174100 0 2110 2110 2110 2110 0
40 20250418 174000 0 2110 2110 2110 2110 0
41 20250418 173900 0 2110 2110 2110 2110 0
42 20250418 173800 0 2110 2110 2110 2110 0
43 20250418 173700 0 2110 2110 2110 2110 0
44 20250418 173600 0 2110 2110 2110 2110 0
45 20250418 173500 0 2110 2110 2110 2110 0
46 20250418 173400 0 2110 2110 2110 2110 0
47 20250418 173300 0 2110 2110 2110 2110 0
48 20250418 173200 0 2110 2110 2110 2110 0
49 20250418 173100 0 2110 2110 2110 2110 0
50 20250418 173000 0 2110 2110 2110 2110 0
51 20250418 172900 0 2110 2110 2110 2110 0
52 20250418 172800 0 2110 2110 2110 2110 0
53 20250418 172700 0 2110 2110 2110 2110 0
54 20250418 172600 0 2110 2110 2110 2110 0
55 20250418 172500 0 2110 2110 2110 2110 0
56 20250418 172400 0 2110 2110 2110 2110 0
57 20250418 172300 0 2110 2110 2110 2110 0
58 20250418 172200 0 2110 2110 2110 2110 0
59 20250418 172100 0 2110 2110 2110 2110 0
60 20250418 172000 0 2110 2110 2110 2110 0
61 20250418 171900 0 2110 2110 2110 2110 0
62 20250418 171800 0 2110 2110 2110 2110 0
63 20250418 171700 0 2110 2110 2110 2110 0
64 20250418 171600 0 2110 2110 2110 2110 0
65 20250418 171500 0 2110 2110 2110 2110 0
66 20250418 171400 0 2110 2110 2110 2110 0
67 20250418 171300 0 2110 2110 2110 2110 0
68 20250418 171200 0 2110 2110 2110 2110 0
69 20250418 171100 0 2110 2110 2110 2110 0
70 20250418 171000 0 2110 2110 2110 2110 0
71 20250418 170900 0 2110 2110 2110 2110 0
72 20250418 170800 0 2110 2110 2110 2110 0
73 20250418 170700 0 2110 2110 2110 2110 0
74 20250418 170600 0 2110 2110 2110 2110 0
75 20250418 170500 0 2110 2110 2110 2110 0
76 20250418 170400 0 2110 2110 2110 2110 0
77 20250418 170300 0 2110 2110 2110 2110 0
78 20250418 170200 0 2110 2110 2110 2110 0
79 20250418 170100 0 2110 2110 2110 2110 0
80 20250418 170000 0 2110 2110 2110 2110 0
81 20250418 165900 0 2110 2110 2110 2110 0
82 20250418 165800 0 2110 2110 2110 2110 0
83 20250418 165700 0 2110 2110 2110 2110 0
84 20250418 165600 0 2110 2110 2110 2110 0
85 20250418 165500 0 2110 2110 2110 2110 0
86 20250418 165400 0 2110 2110 2110 2110 0
87 20250418 165300 0 2110 2110 2110 2110 0
88 20250418 165200 0 2110 2110 2110 2110 0
89 20250418 165100 0 2110 2110 2110 2110 0
90 20250418 165000 0 2110 2110 2110 2110 0
91 20250418 164900 0 2110 2110 2110 2110 0
92 20250418 164800 0 2110 2110 2110 2110 0
93 20250418 164700 0 2110 2110 2110 2110 0
94 20250418 164600 0 2110 2110 2110 2110 0
95 20250418 164500 0 2110 2110 2110 2110 0
96 20250418 164400 0 2110 2110 2110 2110 0
97 20250418 164300 0 2110 2110 2110 2110 0
98 20250418 164200 0 2110 2110 2110 2110 0
99 20250418 164100 0 2110 2110 2110 2110 0
100 20250418 164000 0 2110 2110 2110 2110 0
101 20250418 163900 0 2110 2110 2110 2110 0
102 20250418 163800 0 2110 2110 2110 2110 0
103 20250418 163700 0 2110 2110 2110 2110 0
104 20250418 163600 0 2110 2110 2110 2110 0
105 20250418 163500 0 2110 2110 2110 2110 0
106 20250418 163400 0 2110 2110 2110 2110 0
107 20250418 163300 0 2110 2110 2110 2110 0
108 20250418 163200 0 2110 2110 2110 2110 0
109 20250418 163100 0 2110 2110 2110 2110 0
110 20250418 163000 0 2110 2110 2110 2110 0
111 20250418 162900 0 2110 2110 2110 2110 0
112 20250418 162800 0 2110 2110 2110 2110 0
113 20250418 162700 0 2110 2110 2110 2110 0
114 20250418 162600 0 2110 2110 2110 2110 0
115 20250418 162500 0 2110 2110 2110 2110 0
116 20250418 162400 0 2110 2110 2110 2110 0
117 20250418 162300 0 2110 2110 2110 2110 0
118 20250418 162200 0 2110 2110 2110 2110 0
119 20250418 162100 0 2110 2110 2110 2110 0
120 20250418 162000 0 2110 2110 2110 2110 0
121 20250418 161900 0 2110 2110 2110 2110 0
122 20250418 161800 0 2110 2110 2110 2110 0
123 20250418 161700 0 2110 2110 2110 2110 0
124 20250418 161600 0 2110 2110 2110 2110 0
125 20250418 161500 0 2110 2110 2110 2110 0
126 20250418 161400 0 2110 2110 2110 2110 0
127 20250418 161300 0 2110 2110 2110 2110 0
128 20250418 161200 0 2110 2110 2110 2110 0
129 20250418 161100 0 2110 2110 2110 2110 0
130 20250418 161000 0 2110 2110 2110 2110 0
131 20250418 160900 0 2110 2110 2110 2110 0
132 20250418 160800 0 2110 2110 2110 2110 0
133 20250418 160700 0 2110 2110 2110 2110 0
134 20250418 160600 0 2110 2110 2110 2110 0
135 20250418 160500 0 2110 2110 2110 2110 0
136 20250418 160400 0 2110 2110 2110 2110 0
137 20250418 160300 0 2110 2110 2110 2110 0
138 20250418 160200 0 2110 2110 2110 2110 0
139 20250418 160100 0 2110 2110 2110 2110 0
140 20250418 160000 0 2110 2110 2110 2110 0
141 20250418 155900 0 2110 2110 2110 2110 0
142 20250418 155800 0 2110 2110 2110 2110 0
143 20250418 155700 0 2110 2110 2110 2110 0
144 20250418 155600 0 2110 2110 2110 2110 0
145 20250418 155500 0 2110 2110 2110 2110 0
146 20250418 155400 0 2110 2110 2110 2110 0
147 20250418 155300 0 2110 2110 2110 2110 0
148 20250418 155200 0 2110 2110 2110 2110 0
149 20250418 155100 0 2110 2110 2110 2110 0
150 20250418 155000 0 2110 2110 2110 2110 0
151 20250418 154900 0 2110 2110 2110 2110 0
152 20250418 154800 0 2110 2110 2110 2110 0
153 20250418 154700 0 2110 2110 2110 2110 0
154 20250418 154600 0 2110 2110 2110 2110 0
155 20250418 154500 0 2110 2110 2110 2110 0
156 20250418 154400 0 2110 2110 2110 2110 0
157 20250418 154300 0 2110 2110 2110 2110 0
158 20250418 154200 0 2110 2110 2110 2110 0
159 20250418 154100 0 2110 2110 2110 2110 0
160 20250418 154000 0 2110 2110 2110 2110 0
161 20250418 153900 0 2110 2110 2110 2110 0
162 20250418 153800 0 2110 2110 2110 2110 0
163 20250418 153700 0 2110 2110 2110 2110 0
164 20250418 153600 0 2110 2110 2110 2110 0
165 20250418 153500 0 2110 2110 2110 2110 0
166 20250418 153400 0 2110 2110 2110 2110 0
167 20250418 153300 0 2110 2110 2110 2110 0
168 20250418 153200 0 2110 2110 2110 2110 0
169 20250418 153100 0 2110 2110 2110 2110 0
170 20250418 153000 0 2110 2110 2110 2110 0
171 20250418 152900 0 2110 2110 2110 2110 0
172 20250418 152800 0 2110 2110 2110 2110 0
173 20250418 152700 0 2110 2110 2110 2110 0
174 20250418 152600 0 2110 2110 2110 2110 0
175 20250418 152500 0 2110 2110 2110 2110 0
176 20250418 152400 0 2110 2110 2110 2110 0
177 20250418 152300 0 2110 2110 2110 2110 0
178 20250418 152200 0 2110 2110 2110 2110 0
179 20250418 152100 0 2110 2110 2110 2110 0
180 20250418 152000 0 2110 2110 2110 2110 0
181 20250418 151900 0 2110 2110 2110 2110 0
182 20250418 151800 0 2110 2110 2110 2110 0
183 20250418 151700 0 2110 2110 2110 2110 0
184 20250418 151600 0 2110 2110 2110 2110 0
185 20250418 151500 0 2110 2110 2110 2110 0
186 20250418 151400 0 2110 2110 2110 2110 0
187 20250418 151300 0 2110 2110 2110 2110 0
188 20250418 151200 0 2110 2110 2110 2110 0
189 20250418 151100 0 2110 2110 2110 2110 0
190 20250418 151000 0 2110 2110 2110 2110 0
191 20250418 150900 0 2110 2110 2110 2110 0
192 20250418 150800 0 2110 2110 2110 2110 0
193 20250418 150700 0 2110 2110 2110 2110 0
194 20250418 150600 0 2110 2110 2110 2110 0
195 20250418 150500 0 2110 2110 2110 2110 0
196 20250418 150400 0 2110 2110 2110 2110 0
197 20250418 150300 0 2110 2110 2110 2110 0
198 20250418 150200 0 2110 2110 2110 2110 0
199 20250418 150100 0 2110 2110 2110 2110 0
200 20250418 150000 0 2110 2110 2110 2110 0
201 20250418 145900 0 2110 2110 2110 2110 0
202 20250418 145800 0 2110 2110 2110 2110 0
203 20250418 145700 0 2110 2110 2110 2110 0
204 20250418 145600 0 2110 2110 2110 2110 0
205 20250418 145500 0 2110 2110 2110 2110 0
206 20250418 145400 0 2110 2110 2110 2110 0
207 20250418 145300 0 2110 2110 2110 2110 0
208 20250418 145200 0 2110 2110 2110 2110 0
209 20250418 145100 0 2110 2110 2110 2110 0
210 20250418 145000 0 2110 2110 2110 2110 0
211 20250418 144900 0 2110 2110 2110 2110 0
212 20250418 144800 0 2110 2110 2110 2110 0
213 20250418 144700 0 2110 2110 2110 2110 0
214 20250418 144600 0 2110 2110 2110 2110 0
215 20250418 144500 0 2110 2110 2110 2110 0
216 20250418 144400 0 2110 2110 2110 2110 0
217 20250418 144300 0 2110 2110 2110 2110 0
218 20250418 144200 0 2110 2110 2110 2110 0
219 20250418 144100 0 2110 2110 2110 2110 0
220 20250418 144000 0 2110 2110 2110 2110 0
221 20250418 143900 0 2110 2110 2110 2110 0
222 20250418 143800 0 2110 2110 2110 2110 0
223 20250418 143700 0 2110 2110 2110 2110 0
224 20250418 143600 0 2110 2110 2110 2110 0
225 20250418 143500 0 2110 2110 2110 2110 0
226 20250418 143400 0 2110 2110 2110 2110 0
227 20250418 143300 0 2110 2110 2110 2110 0
228 20250418 143200 0 2110 2110 2110 2110 0
229 20250418 143100 0 2110 2110 2110 2110 0
230 20250418 143000 0 2110 2110 2110 2110 0
231 20250418 142900 0 2110 2110 2110 2110 0
232 20250418 142800 0 2110 2110 2110 2110 0
233 20250418 142700 0 2110 2110 2110 2110 0
234 20250418 142600 0 2110 2110 2110 2110 0
235 20250418 142500 0 2110 2110 2110 2110 0
236 20250418 142400 0 2110 2110 2110 2110 0
237 20250418 142300 0 2110 2110 2110 2110 0
238 20250418 142200 0 2110 2110 2110 2110 0
239 20250418 142100 0 2110 2110 2110 2110 0
240 20250418 142000 0 2110 2110 2110 2110 0
241 20250418 141900 0 2110 2110 2110 2110 0
242 20250418 141800 0 2110 2110 2110 2110 0
243 20250418 141700 0 2110 2110 2110 2110 0
244 20250418 141600 0 2110 2110 2110 2110 0
245 20250418 141500 0 2110 2110 2110 2110 0
246 20250418 141400 0 2110 2110 2110 2110 0
247 20250418 141300 0 2110 2110 2110 2110 0
248 20250418 141200 0 2110 2110 2110 2110 0
249 20250418 141100 0 2110 2110 2110 2110 0
250 20250418 141000 0 2110 2110 2110 2110 0
251 20250418 140900 0 2110 2110 2110 2110 0
252 20250418 140800 0 2110 2110 2110 2110 0
253 20250418 140700 0 2110 2110 2110 2110 0
254 20250418 140600 0 2110 2110 2110 2110 0
255 20250418 140500 0 2110 2110 2110 2110 0
256 20250418 140400 0 2110 2110 2110 2110 0
257 20250418 140300 0 2110 2110 2110 2110 0
258 20250418 140200 0 2110 2110 2110 2110 0
259 20250418 140100 0 2110 2110 2110 2110 0
260 20250418 140000 0 2110 2110 2110 2110 0
261 20250418 135900 0 2110 2110 2110 2110 0
262 20250418 135800 0 2110 2110 2110 2110 0
263 20250418 135700 0 2110 2110 2110 2110 0
264 20250418 135600 0 2110 2110 2110 2110 0
265 20250418 135500 0 2110 2110 2110 2110 0
266 20250418 135400 0 2110 2110 2110 2110 0
267 20250418 135300 0 2110 2110 2110 2110 0
268 20250418 135200 0 2110 2110 2110 2110 0
269 20250418 135100 0 2110 2110 2110 2110 0
270 20250418 135000 0 2110 2110 2110 2110 0
271 20250418 134900 0 2110 2110 2110 2110 0
272 20250418 134800 0 2110 2110 2110 2110 0
273 20250418 134700 0 2110 2110 2110 2110 0
274 20250418 134600 0 2110 2110 2110 2110 0
275 20250418 134500 0 2110 2110 2110 2110 0
276 20250418 134400 0 2110 2110 2110 2110 0
277 20250418 134300 0 2110 2110 2110 2110 0
278 20250418 134200 0 2110 2110 2110 2110 0
279 20250418 134100 0 2110 2110 2110 2110 0
280 20250418 134000 0 2110 2110 2110 2110 0
281 20250418 133900 0 2110 2110 2110 2110 0
282 20250418 133800 0 2110 2110 2110 2110 0
283 20250418 133700 0 2110 2110 2110 2110 0
284 20250418 133600 0 2110 2110 2110 2110 0
285 20250418 133500 0 2110 2110 2110 2110 0
286 20250418 133400 0 2110 2110 2110 2110 0
287 20250418 133300 0 2110 2110 2110 2110 0
288 20250418 133200 0 2110 2110 2110 2110 0
289 20250418 133100 0 2110 2110 2110 2110 0
290 20250418 133000 0 2110 2110 2110 2110 0
291 20250418 132900 0 2110 2110 2110 2110 0
292 20250418 132800 0 2110 2110 2110 2110 0
293 20250418 132700 0 2110 2110 2110 2110 0
294 20250418 132600 0 2110 2110 2110 2110 0
295 20250418 132500 0 2110 2110 2110 2110 0
296 20250418 132400 0 2110 2110 2110 2110 0
297 20250418 132300 0 2110 2110 2110 2110 0
298 20250418 132200 0 2110 2110 2110 2110 0
299 20250418 132100 0 2110 2110 2110 2110 0
300 20250418 132000 0 2110 2110 2110 2110 0
301 20250418 131900 0 2110 2110 2110 2110 0
302 20250418 131800 0 2110 2110 2110 2110 0
303 20250418 131700 0 2110 2110 2110 2110 0
304 20250418 131600 0 2110 2110 2110 2110 0
305 20250418 131500 0 2110 2110 2110 2110 0
306 20250418 131400 0 2110 2110 2110 2110 0
307 20250418 131300 0 2110 2110 2110 2110 0
308 20250418 131200 0 2110 2110 2110 2110 0
309 20250418 131100 0 2110 2110 2110 2110 0
310 20250418 131000 0 2110 2110 2110 2110 0
311 20250418 130900 0 2110 2110 2110 2110 0
312 20250418 130800 0 2110 2110 2110 2110 0
313 20250418 130700 0 2110 2110 2110 2110 0
314 20250418 130600 0 2110 2110 2110 2110 0
315 20250418 130500 0 2110 2110 2110 2110 0
316 20250418 130400 0 2110 2110 2110 2110 0
317 20250418 130300 0 2110 2110 2110 2110 0
318 20250418 130200 0 2110 2110 2110 2110 0
319 20250418 130100 0 2110 2110 2110 2110 0
320 20250418 130000 0 2110 2110 2110 2110 0
321 20250418 125900 0 2110 2110 2110 2110 0
322 20250418 125800 0 2110 2110 2110 2110 0
323 20250418 125700 0 2110 2110 2110 2110 0
324 20250418 125600 0 2110 2110 2110 2110 0
325 20250418 125500 0 2110 2110 2110 2110 0
326 20250418 125400 0 2110 2110 2110 2110 0
327 20250418 125300 0 2110 2110 2110 2110 0
328 20250418 125200 0 2110 2110 2110 2110 0
329 20250418 125100 0 2110 2110 2110 2110 0
330 20250418 125000 0 2110 2110 2110 2110 0
331 20250418 124900 0 2110 2110 2110 2110 0
332 20250418 124800 0 2110 2110 2110 2110 0
333 20250418 124700 0 2110 2110 2110 2110 0
334 20250418 124600 0 2110 2110 2110 2110 0
335 20250418 124500 0 2110 2110 2110 2110 0
336 20250418 124400 0 2110 2110 2110 2110 0
337 20250418 124300 0 2110 2110 2110 2110 0
338 20250418 124200 0 2110 2110 2110 2110 0
339 20250418 124100 0 2110 2110 2110 2110 0
340 20250418 124000 0 2110 2110 2110 2110 0
341 20250418 123900 0 2110 2110 2110 2110 0
342 20250418 123800 0 2110 2110 2110 2110 0
343 20250418 123700 0 2110 2110 2110 2110 0
344 20250418 123600 0 2110 2110 2110 2110 0
345 20250418 123500 0 2110 2110 2110 2110 0
346 20250418 123400 0 2110 2110 2110 2110 0
347 20250418 123300 0 2110 2110 2110 2110 0
348 20250418 123200 0 2110 2110 2110 2110 0
349 20250418 123100 0 2110 2110 2110 2110 0
350 20250418 123000 0 2110 2110 2110 2110 0
351 20250418 122900 0 2110 2110 2110 2110 0
352 20250418 122800 0 2110 2110 2110 2110 0
353 20250418 122700 0 2110 2110 2110 2110 0
354 20250418 122600 0 2110 2110 2110 2110 0
355 20250418 122500 0 2110 2110 2110 2110 0
356 20250418 122400 0 2110 2110 2110 2110 0
357 20250418 122300 0 2110 2110 2110 2110 0
358 20250418 122200 0 2110 2110 2110 2110 0
359 20250418 122100 0 2110 2110 2110 2110 0
360 20250418 122000 0 2110 2110 2110 2110 0
361 20250418 121900 0 2110 2110 2110 2110 0
362 20250418 121800 0 2110 2110 2110 2110 0
363 20250418 121700 0 2110 2110 2110 2110 0
364 20250418 121600 0 2110 2110 2110 2110 0
365 20250418 121500 0 2110 2110 2110 2110 0
366 20250418 121400 0 2110 2110 2110 2110 0
367 20250418 121300 0 2110 2110 2110 2110 0
368 20250418 121200 0 2110 2110 2110 2110 0
369 20250418 121100 0 2110 2110 2110 2110 0
370 20250418 121000 0 2110 2110 2110 2110 0
371 20250418 120900 0 2110 2110 2110 2110 0
372 20250418 120800 0 2110 2110 2110 2110 0
373 20250418 120700 0 2110 2110 2110 2110 0
374 20250418 120600 0 2110 2110 2110 2110 0
375 20250418 120500 0 2110 2110 2110 2110 0
376 20250418 120400 0 2110 2110 2110 2110 0
377 20250418 120300 0 2110 2110 2110 2110 0
378 20250418 120200 0 2110 2110 2110 2110 0
379 20250418 120100 0 2110 2110 2110 2110 0
380 20250418 120000 0 2110 2110 2110 2110 0
381 20250418 115900 0 2110 2110 2110 2110 0
382 20250418 115800 0 2110 2110 2110 2110 0
383 20250418 115700 0 2110 2110 2110 2110 0
384 20250418 115600 0 2110 2110 2110 2110 0
385 20250418 115500 0 2110 2110 2110 2110 0
386 20250418 115400 0 2110 2110 2110 2110 0
387 20250418 115300 0 2110 2110 2110 2110 0
388 20250418 115200 0 2110 2110 2110 2110 0
389 20250418 115100 0 2110 2110 2110 2110 0
390 20250418 115000 0 2110 2110 2110 2110 0
391 20250418 114900 0 2110 2110 2110 2110 0
392 20250418 114800 0 2110 2110 2110 2110 0
393 20250418 114700 0 2110 2110 2110 2110 0
394 20250418 114600 0 2110 2110 2110 2110 0
395 20250418 114500 0 2110 2110 2110 2110 0
396 20250418 114400 0 2110 2110 2110 2110 0
397 20250418 114300 0 2110 2110 2110 2110 0
398 20250418 114200 0 2110 2110 2110 2110 0
399 20250418 114100 0 2110 2110 2110 2110 0
400 20250418 114000 0 2110 2110 2110 2110 0
401 20250418 113900 0 2110 2110 2110 2110 0
402 20250418 113800 0 2110 2110 2110 2110 0
403 20250418 113700 0 2110 2110 2110 2110 0
404 20250418 113600 0 2110 2110 2110 2110 0
405 20250418 113500 0 2110 2110 2110 2110 0
406 20250418 113400 0 2110 2110 2110 2110 0
407 20250418 113300 0 2110 2110 2110 2110 0
408 20250418 113200 0 2110 2110 2110 2110 0
409 20250418 113100 0 2110 2110 2110 2110 0
410 20250418 113000 0 2110 2110 2110 2110 0
411 20250418 112900 0 2110 2110 2110 2110 0
412 20250418 112800 0 2110 2110 2110 2110 0
413 20250418 112700 0 2110 2110 2110 2110 0
414 20250418 112600 0 2110 2110 2110 2110 0
415 20250418 112500 0 2110 2110 2110 2110 0
416 20250418 112400 0 2110 2110 2110 2110 0
417 20250418 112300 0 2110 2110 2110 2110 0
418 20250418 112200 0 2110 2110 2110 2110 0
419 20250418 112100 0 2110 2110 2110 2110 0
420 20250418 112000 0 2110 2110 2110 2110 0
421 20250418 111900 0 2110 2110 2110 2110 0
422 20250418 111800 0 2110 2110 2110 2110 0
423 20250418 111700 0 2110 2110 2110 2110 0
424 20250418 111600 0 2110 2110 2110 2110 0
425 20250418 111500 0 2110 2110 2110 2110 0
426 20250418 111400 0 2110 2110 2110 2110 0
427 20250418 111300 0 2110 2110 2110 2110 0
428 20250418 111200 0 2110 2110 2110 2110 0
429 20250418 111100 0 2110 2110 2110 2110 0
430 20250418 111000 0 2110 2110 2110 2110 0
431 20250418 110900 0 2110 2110 2110 2110 0
432 20250418 110800 0 2110 2110 2110 2110 0
433 20250418 110700 0 2110 2110 2110 2110 0
434 20250418 110600 0 2110 2110 2110 2110 0
435 20250418 110500 0 2110 2110 2110 2110 0
436 20250418 110400 0 2110 2110 2110 2110 0
437 20250418 110300 0 2110 2110 2110 2110 0
438 20250418 110200 0 2110 2110 2110 2110 0
439 20250418 110100 0 2110 2110 2110 2110 0
440 20250418 110000 0 2110 2110 2110 2110 0
441 20250418 105900 0 2110 2110 2110 2110 0
442 20250418 105800 0 2110 2110 2110 2110 0
443 20250418 105700 0 2110 2110 2110 2110 0
444 20250418 105600 0 2110 2110 2110 2110 0
445 20250418 105500 0 2110 2110 2110 2110 0
446 20250418 105400 0 2110 2110 2110 2110 0
447 20250418 105300 0 2110 2110 2110 2110 0
448 20250418 105200 0 2110 2110 2110 2110 0
449 20250418 105100 0 2110 2110 2110 2110 0
450 20250418 105000 0 2110 2110 2110 2110 0
451 20250418 104900 0 2110 2110 2110 2110 0
452 20250418 104800 0 2110 2110 2110 2110 0
453 20250418 104700 0 2110 2110 2110 2110 0
454 20250418 104600 0 2110 2110 2110 2110 0
455 20250418 104500 0 2110 2110 2110 2110 0
456 20250418 104400 0 2110 2110 2110 2110 0
457 20250418 104300 0 2110 2110 2110 2110 0
458 20250418 104200 0 2110 2110 2110 2110 0
459 20250418 104100 0 2110 2110 2110 2110 0
460 20250418 104000 0 2110 2110 2110 2110 0
461 20250418 103900 0 2110 2110 2110 2110 0
462 20250418 103800 0 2110 2110 2110 2110 0
463 20250418 103700 0 2110 2110 2110 2110 0
464 20250418 103600 0 2110 2110 2110 2110 0
465 20250418 103500 0 2110 2110 2110 2110 0
466 20250418 103400 0 2110 2110 2110 2110 0
467 20250418 103300 0 2110 2110 2110 2110 0
468 20250418 103200 0 2110 2110 2110 2110 0
469 20250418 103100 0 2110 2110 2110 2110 0
470 20250418 103000 0 2110 2110 2110 2110 0
471 20250418 102900 0 2110 2110 2110 2110 0
472 20250418 102800 0 2110 2110 2110 2110 0
473 20250418 102700 0 2110 2110 2110 2110 0
474 20250418 102600 0 2110 2110 2110 2110 0
475 20250418 102500 0 2110 2110 2110 2110 0
476 20250418 102400 0 2110 2110 2110 2110 0
477 20250418 102300 0 2110 2110 2110 2110 0
478 20250418 102200 0 2110 2110 2110 2110 0
479 20250418 102100 0 2110 2110 2110 2110 0
480 20250418 102000 0 2110 2110 2110 2110 0
481 20250418 101900 0 2110 2110 2110 2110 0
482 20250418 101800 0 2110 2110 2110 2110 0
483 20250418 101700 0 2110 2110 2110 2110 0
484 20250418 101600 0 2110 2110 2110 2110 0
485 20250418 101500 0 2110 2110 2110 2110 0
486 20250418 101400 0 2110 2110 2110 2110 0
487 20250418 101300 0 2110 2110 2110 2110 0
488 20250418 101200 0 2110 2110 2110 2110 0
489 20250418 101100 0 2110 2110 2110 2110 0
490 20250418 101000 0 2110 2110 2110 2110 0
491 20250418 100900 0 2110 2110 2110 2110 0
492 20250418 100800 0 2110 2110 2110 2110 0
493 20250418 100700 0 2110 2110 2110 2110 0
494 20250418 100600 0 2110 2110 2110 2110 0
495 20250418 100500 0 2110 2110 2110 2110 0
496 20250418 100400 0 2110 2110 2110 2110 0
497 20250418 100300 0 2110 2110 2110 2110 0
498 20250418 100200 0 2110 2110 2110 2110 0
499 20250418 100100 0 2110 2110 2110 2110 0
500 20250418 100000 0 2110 2110 2110 2110 0
501 20250418 095900 0 2110 2110 2110 2110 0
502 20250418 095800 0 2110 2110 2110 2110 0
503 20250418 095700 0 2110 2110 2110 2110 0
504 20250418 095600 0 2110 2110 2110 2110 0
505 20250418 095500 0 2110 2110 2110 2110 0
506 20250418 095400 0 2110 2110 2110 2110 0
507 20250418 095300 0 2110 2110 2110 2110 0
508 20250418 095200 0 2110 2110 2110 2110 0
509 20250418 095100 0 2110 2110 2110 2110 0
510 20250418 095000 0 2110 2110 2110 2110 0
511 20250418 094900 0 2110 2110 2110 2110 0
512 20250418 094800 0 2110 2110 2110 2110 0
513 20250418 094700 0 2110 2110 2110 2110 0
514 20250418 094600 0 2110 2110 2110 2110 0
515 20250418 094500 0 2110 2110 2110 2110 0
516 20250418 094400 0 2110 2110 2110 2110 0
517 20250418 094300 0 2110 2110 2110 2110 0
518 20250418 094200 0 2110 2110 2110 2110 0
519 20250418 094100 0 2110 2110 2110 2110 0
520 20250418 094000 0 2110 2110 2110 2110 0
521 20250418 093900 0 2110 2110 2110 2110 0
522 20250418 093800 0 2110 2110 2110 2110 0
523 20250418 093700 0 2110 2110 2110 2110 0
524 20250418 093600 0 2110 2110 2110 2110 0
525 20250418 093500 0 2110 2110 2110 2110 0
526 20250418 093400 0 2110 2110 2110 2110 0
527 20250418 093300 0 2110 2110 2110 2110 0
528 20250418 093200 0 2110 2110 2110 2110 0
529 20250418 093100 0 2110 2110 2110 2110 0
530 20250418 093000 0 2110 2110 2110 2110 0
531 20250418 092900 0 2110 2110 2110 2110 0
532 20250418 092800 0 2110 2110 2110 2110 0
533 20250418 092700 0 2110 2110 2110 2110 0
534 20250418 092600 0 2110 2110 2110 2110 0
535 20250418 092500 0 2110 2110 2110 2110 0
536 20250418 092400 0 2110 2110 2110 2110 0
537 20250418 092300 0 2110 2110 2110 2110 0
538 20250418 092200 0 2110 2110 2110 2110 0
539 20250418 092100 0 2110 2110 2110 2110 0
540 20250418 092000 0 2110 2110 2110 2110 0
541 20250418 091900 0 2110 2110 2110 2110 0
542 20250418 091800 0 2110 2110 2110 2110 0
543 20250418 091700 0 2110 2110 2110 2110 0
544 20250418 091600 0 2110 2110 2110 2110 0
545 20250418 091500 0 2110 2110 2110 2110 0
546 20250418 091400 0 2110 2110 2110 2110 0
547 20250418 091300 0 2110 2110 2110 2110 0
548 20250418 091200 0 2110 2110 2110 2110 0
549 20250418 091100 0 2110 2110 2110 2110 0
550 20250418 091000 0 2110 2110 2110 2110 0
551 20250418 090900 0 2110 2110 2110 2110 0
552 20250418 090800 0 2110 2110 2110 2110 0
553 20250418 090700 0 2110 2110 2110 2110 0
554 20250418 090600 0 2110 2110 2110 2110 0
555 20250418 090500 0 2110 2110 2110 2110 0
556 20250418 090400 0 2110 2110 2110 2110 0
557 20250418 090300 0 2110 2110 2110 2110 0
558 20250418 090200 0 2110 2110 2110 2110 0
559 20250418 090100 0 2110 2110 2110 2110 0
560 20250418 090000 0 2110 2110 2110 2110 0

8
001140/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
20250418,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240408,0.00,2110,20240408,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240418,2110,0.00,20240418,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250418,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240408,0.00,2110,20240408,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240418,2110,0.00,20240418,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250418,140116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240408,0.00,2110,20240408,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240418,2110,0.00,20240418,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250418,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240408,0.00,2110,20240408,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240418,2110,0.00,20240418,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250418,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240408,0.00,2110,20240408,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240418,2110,0.00,20240418,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250418,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240408,0.00,2110,20240408,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240418,2110,0.00,20240418,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250418,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240408,0.00,2110,20240408,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240418,2110,0.00,20240418,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250418,090116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240408,0.00,2110,20240408,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240418,2110,0.00,20240418,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250417,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240405,0.00,2110,20240405,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240417,2110,0.00,20240417,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250417,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240405,0.00,2110,20240405,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240417,2110,0.00,20240417,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
20250417,140116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240405,0.00,2110,20240405,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240417,2110,0.00,20240417,0.00,Y,001140,500,79 억,,61521,N,N,0,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 160115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240408 0.00 2110 20240408 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240418 2110 0.00 20240418 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
3 20250418 150115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240408 0.00 2110 20240408 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240418 2110 0.00 20240418 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
4 20250418 140116 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240408 0.00 2110 20240408 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240418 2110 0.00 20240418 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
5 20250418 130115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240408 0.00 2110 20240408 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240418 2110 0.00 20240418 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
6 20250418 120115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240408 0.00 2110 20240408 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240418 2110 0.00 20240418 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
7 20250418 110115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240408 0.00 2110 20240408 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240418 2110 0.00 20240418 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
8 20250418 100115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240408 0.00 2110 20240408 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240418 2110 0.00 20240418 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
9 20250418 090116 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240408 0.00 2110 20240408 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240418 2110 0.00 20240418 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
10 20250417 160115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240405 0.00 2110 20240405 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240417 2110 0.00 20240417 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
11 20250417 150115 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240405 0.00 2110 20240405 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240417 2110 0.00 20240417 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N
12 20250417 140116 58 100.00 KOSPI 운송·창고 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -1.19 3.40 12 0.00 -1772.00 620.00 2110 20240405 0.00 2110 20240405 0.00 2110 0.00 20250102 2110 0.00 20250102 2110 0.00 20240417 2110 0.00 20240417 0.00 Y 001140 500 79 억 61521 N N 0 N 00 N

1
001140/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,15856388,0,33456978680,0.00
20250415,0,15856388,0,33456978680,0.00
20250414,0,15856388,0,33456978680,0.00
20250411,0,15856388,0,33456978680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 15856388 0 33456978680 0.00
3 20250415 0 15856388 0 33456978680 0.00
4 20250414 0 15856388 0 33456978680 0.00
5 20250411 0 15856388 0 33456978680 0.00