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
001200/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2450,2390,2450,2370,178089,429586480,00,0.00,N,2,70,
20250417,2380,2365,2390,2340,78829,187266560,00,0.00,N,2,10,
20250416,2370,2395,2405,2350,142586,339241405,00,0.00,N,5,-35,
20250415,2405,2375,2405,2365,225448,536969184,00,0.00,N,2,45,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2450 2390 2450 2370 178089 429586480 00 0.00 N 2 70
3 20250417 2380 2365 2390 2340 78829 187266560 00 0.00 N 2 10
4 20250416 2370 2395 2405 2350 142586 339241405 00 0.00 N 5 -35
5 20250415 2405 2375 2405 2365 225448 536969184 00 0.00 N 2 45

560
001200/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181800,429584030,2450,2450,2450,2450,8035
20250418,181700,429584030,2450,2450,2450,2450,0
20250418,181600,429584030,2450,2450,2450,2450,0
20250418,181500,429584030,2450,2450,2450,2450,0
20250418,181400,429584030,2450,2450,2450,2450,0
20250418,181300,429584030,2450,2450,2450,2450,0
20250418,181200,429584030,2450,2450,2450,2450,0
20250418,181100,429584030,2450,2450,2450,2450,0
20250418,181000,429584030,2450,2450,2450,2450,0
20250418,180900,429584030,2450,2450,2450,2450,0
20250418,180800,429584030,2450,2450,2450,2450,0
20250418,180700,429584030,2450,2450,2450,2450,0
20250418,180600,429584030,2450,2450,2450,2450,0
20250418,180500,429584030,2450,2450,2450,2450,0
20250418,180400,429584030,2450,2450,2450,2450,0
20250418,180300,429584030,2450,2450,2450,2450,0
20250418,180200,429584030,2450,2450,2450,2450,0
20250418,180100,429584030,2450,2450,2450,2450,0
20250418,180000,429584030,2450,2450,2450,2450,0
20250418,175900,429584030,2450,2450,2450,2450,0
20250418,175800,429584030,2450,2450,2450,2450,0
20250418,175700,429584030,2450,2450,2450,2450,0
20250418,175600,429584030,2450,2450,2450,2450,0
20250418,175500,429584030,2450,2450,2450,2450,0
20250418,175400,429584030,2450,2450,2450,2450,0
20250418,175300,429584030,2450,2450,2450,2450,0
20250418,175200,429584030,2450,2450,2450,2450,0
20250418,175100,429584030,2450,2450,2450,2450,0
20250418,175000,429584030,2450,2450,2450,2450,0
20250418,174900,429584030,2450,2450,2450,2450,0
20250418,174800,429584030,2450,2450,2450,2450,8035
20250418,174700,429584030,2450,2450,2450,2450,0
20250418,174600,429584030,2450,2450,2450,2450,0
20250418,174500,429584030,2450,2450,2450,2450,0
20250418,174400,429584030,2450,2450,2450,2450,0
20250418,174300,429584030,2450,2450,2450,2450,0
20250418,174200,429584030,2450,2450,2450,2450,0
20250418,174100,429584030,2450,2450,2450,2450,0
20250418,174000,429584030,2450,2450,2450,2450,0
20250418,173900,429584030,2450,2450,2450,2450,0
20250418,173800,429584030,2450,2450,2450,2450,0
20250418,173700,429584030,2450,2450,2450,2450,0
20250418,173600,429584030,2450,2450,2450,2450,0
20250418,173500,429584030,2450,2450,2450,2450,0
20250418,173400,429584030,2450,2450,2450,2450,0
20250418,173300,429584030,2450,2450,2450,2450,0
20250418,173200,429584030,2450,2450,2450,2450,0
20250418,173100,429584030,2450,2450,2450,2450,0
20250418,173000,429584030,2450,2450,2450,2450,0
20250418,172900,429584030,2450,2450,2450,2450,0
20250418,172800,429584030,2450,2450,2450,2450,0
20250418,172700,429584030,2450,2450,2450,2450,0
20250418,172600,429584030,2450,2450,2450,2450,0
20250418,172500,429584030,2450,2450,2450,2450,0
20250418,172400,429584030,2450,2450,2450,2450,0
20250418,172300,429584030,2450,2450,2450,2450,0
20250418,172200,429584030,2450,2450,2450,2450,0
20250418,172100,429584030,2450,2450,2450,2450,0
20250418,172000,429584030,2450,2450,2450,2450,0
20250418,171900,429584030,2450,2450,2450,2450,0
20250418,171800,429584030,2450,2450,2450,2450,8035
20250418,171700,429584030,2450,2450,2450,2450,0
20250418,171600,429584030,2450,2450,2450,2450,0
20250418,171500,429584030,2450,2450,2450,2450,0
20250418,171400,429584030,2450,2450,2450,2450,0
20250418,171300,429584030,2450,2450,2450,2450,0
20250418,171200,429584030,2450,2450,2450,2450,0
20250418,171100,429584030,2450,2450,2450,2450,0
20250418,171000,429584030,2450,2450,2450,2450,0
20250418,170900,429584030,2450,2450,2450,2450,0
20250418,170800,429584030,2450,2450,2450,2450,0
20250418,170700,429584030,2450,2450,2450,2450,0
20250418,170600,429584030,2450,2450,2450,2450,0
20250418,170500,429584030,2450,2450,2450,2450,0
20250418,170400,429584030,2450,2450,2450,2450,0
20250418,170300,429584030,2450,2450,2450,2450,0
20250418,170200,429584030,2450,2450,2450,2450,0
20250418,170100,429584030,2450,2450,2450,2450,0
20250418,170000,429584030,2450,2450,2450,2450,0
20250418,165900,429584030,2450,2450,2450,2450,0
20250418,165800,429584030,2450,2450,2450,2450,0
20250418,165700,429584030,2450,2450,2450,2450,0
20250418,165600,429584030,2450,2450,2450,2450,0
20250418,165500,429584030,2450,2450,2450,2450,0
20250418,165400,429584030,2450,2450,2450,2450,0
20250418,165300,429584030,2450,2450,2450,2450,0
20250418,165200,429584030,2450,2450,2450,2450,0
20250418,165100,429584030,2450,2450,2450,2450,0
20250418,165000,429584030,2450,2450,2450,2450,0
20250418,164900,429584030,2450,2450,2450,2450,0
20250418,164800,429584030,2450,2450,2450,2450,8035
20250418,164700,429584030,2450,2450,2450,2450,0
20250418,164600,429584030,2450,2450,2450,2450,0
20250418,164500,429584030,2450,2450,2450,2450,0
20250418,164400,429584030,2450,2450,2450,2450,0
20250418,164300,429584030,2450,2450,2450,2450,0
20250418,164200,429584030,2450,2450,2450,2450,0
20250418,164100,429584030,2450,2450,2450,2450,0
20250418,164000,429584030,2450,2450,2450,2450,0
20250418,163900,429584030,2450,2450,2450,2450,0
20250418,163800,429584030,2450,2450,2450,2450,0
20250418,163700,429584030,2450,2450,2450,2450,0
20250418,163600,429584030,2450,2450,2450,2450,0
20250418,163500,429584030,2450,2450,2450,2450,0
20250418,163400,429584030,2450,2450,2450,2450,0
20250418,163300,429584030,2450,2450,2450,2450,0
20250418,163200,429584030,2450,2450,2450,2450,0
20250418,163100,429584030,2450,2450,2450,2450,0
20250418,163000,429584030,2450,2450,2450,2450,0
20250418,162900,429584030,2450,2450,2450,2450,0
20250418,162800,429584030,2450,2450,2450,2450,0
20250418,162700,429584030,2450,2450,2450,2450,0
20250418,162600,429584030,2450,2450,2450,2450,0
20250418,162500,429584030,2450,2450,2450,2450,0
20250418,162400,429584030,2450,2450,2450,2450,0
20250418,162300,429584030,2450,2450,2450,2450,0
20250418,162200,429584030,2450,2450,2450,2450,0
20250418,162100,429584030,2450,2450,2450,2450,0
20250418,162000,429584030,2450,2450,2450,2450,0
20250418,161900,429584030,2450,2450,2450,2450,0
20250418,161800,429584030,2450,2450,2450,2450,8035
20250418,161700,429584030,2450,2450,2450,2450,0
20250418,161600,429584030,2450,2450,2450,2450,0
20250418,161500,429584030,2450,2450,2450,2450,0
20250418,161400,429584030,2450,2450,2450,2450,0
20250418,161300,429584030,2450,2450,2450,2450,0
20250418,161200,429584030,2450,2450,2450,2450,0
20250418,161100,429584030,2450,2450,2450,2450,0
20250418,161000,429584030,2450,2450,2450,2450,0
20250418,160900,429584030,2450,2450,2450,2450,0
20250418,160800,429584030,2450,2450,2450,2450,0
20250418,160700,429584030,2450,2450,2450,2450,0
20250418,160600,429584030,2450,2450,2450,2450,0
20250418,160500,429584030,2450,2450,2450,2450,0
20250418,160400,429584030,2450,2450,2450,2450,0
20250418,160300,429584030,2450,2450,2450,2450,0
20250418,160200,429584030,2450,2450,2450,2450,0
20250418,160100,429584030,2450,2450,2450,2450,0
20250418,160000,429584030,2450,2450,2450,2450,0
20250418,155900,429584030,2450,2450,2450,2450,0
20250418,155800,429584030,2450,2450,2450,2450,0
20250418,155700,429584030,2450,2450,2450,2450,0
20250418,155600,429584030,2450,2450,2450,2450,0
20250418,155500,429584030,2450,2450,2450,2450,0
20250418,155400,429584030,2450,2450,2450,2450,0
20250418,155300,429584030,2450,2450,2450,2450,0
20250418,155200,429584030,2450,2450,2450,2450,0
20250418,155100,429584030,2450,2450,2450,2450,0
20250418,155000,429584030,2450,2450,2450,2450,0
20250418,154900,429584030,2450,2450,2450,2450,0
20250418,154800,429584030,2450,2450,2450,2450,8035
20250418,154700,429584030,2450,2450,2450,2450,0
20250418,154600,429584030,2450,2450,2450,2450,0
20250418,154500,429584030,2450,2450,2450,2450,0
20250418,154400,429584030,2450,2450,2450,2450,0
20250418,154300,429584030,2450,2450,2450,2450,0
20250418,154200,429584030,2450,2450,2450,2450,0
20250418,154100,429584030,2450,2450,2450,2450,0
20250418,154000,429584030,2450,2450,2450,2450,0
20250418,153900,429584030,2450,2450,2450,2450,0
20250418,153800,429584030,2450,2450,2450,2450,0
20250418,153700,429584030,2450,2450,2450,2450,0
20250418,153600,429584030,2450,2450,2450,2450,0
20250418,153500,429584030,2450,2450,2450,2450,0
20250418,153400,429584030,2450,2450,2450,2450,0
20250418,153300,429584030,2450,2450,2450,2450,0
20250418,153200,429584030,2450,2450,2450,2450,0
20250418,153100,429584030,2450,2450,2450,2450,0
20250418,153000,429584030,2450,2450,2450,2450,8035
20250418,152900,409898280,2430,2430,2430,2430,0
20250418,152800,409898280,2430,2430,2430,2430,0
20250418,152700,409898280,2430,2430,2430,2430,0
20250418,152600,409898280,2430,2430,2430,2430,0
20250418,152500,409898280,2430,2430,2430,2430,0
20250418,152400,409898280,2430,2430,2430,2430,0
20250418,152300,409898280,2430,2430,2430,2430,0
20250418,152200,409898280,2430,2430,2430,2430,0
20250418,152100,409898280,2430,2430,2430,2430,0
20250418,152000,409898280,2430,2430,2430,2430,0
20250418,151900,409898280,2430,2445,2445,2430,14
20250418,151800,409864095,2435,2435,2435,2435,531
20250418,151700,408571110,2440,2440,2445,2440,175
20250418,151600,408143935,2445,2440,2445,2440,418
20250418,151500,407121975,2445,2435,2445,2435,462
20250418,151400,405996210,2430,2440,2445,2430,8806
20250418,151300,384505370,2440,2440,2440,2440,1
20250418,151200,384502930,2445,2440,2445,2440,136
20250418,151100,384171060,2445,2445,2445,2445,300
20250418,151000,383437560,2440,2440,2440,2440,618
20250418,150900,381929640,2440,2440,2440,2440,7
20250418,150800,381912560,2435,2435,2435,2435,0
20250418,150700,381912560,2435,2435,2435,2435,0
20250418,150600,381912560,2435,2435,2435,2435,20
20250418,150500,381863860,2440,2440,2440,2440,762
20250418,150400,380004580,2435,2435,2435,2435,21
20250418,150300,379953445,2435,2435,2435,2435,20
20250418,150200,379904745,2435,2435,2435,2435,0
20250418,150100,379904745,2435,2435,2435,2435,10
20250418,150000,379880395,2440,2440,2440,2440,519
20250418,145900,378614035,2440,2435,2440,2435,433
20250418,145800,377558380,2440,2440,2440,2440,0
20250418,145700,377558380,2440,2435,2440,2435,111
20250418,145600,377287795,2435,2435,2435,2435,1
20250418,145500,377285360,2440,2435,2440,2435,65
20250418,145400,377126785,2440,2440,2440,2440,0
20250418,145300,377126785,2440,2440,2440,2440,0
20250418,145200,377126785,2440,2440,2440,2440,0
20250418,145100,377126785,2440,2440,2440,2440,11
20250418,145000,377099945,2440,2440,2440,2440,4000
20250418,144900,367339945,2430,2430,2430,2430,0
20250418,144800,367339945,2430,2430,2430,2430,0
20250418,144700,367339945,2430,2435,2435,2430,726
20250418,144600,365573465,2435,2435,2435,2435,50
20250418,144500,365451715,2435,2435,2435,2435,602
20250418,144400,363985845,2430,2430,2430,2430,0
20250418,144300,363985845,2430,2430,2430,2430,0
20250418,144200,363985845,2430,2430,2430,2430,298
20250418,144100,363261705,2435,2435,2435,2435,4640
20250418,144000,351963305,2435,2435,2435,2435,200
20250418,143900,351476305,2430,2430,2430,2430,114
20250418,143800,351199285,2425,2425,2425,2425,1
20250418,143700,351196860,2430,2430,2430,2430,506
20250418,143600,349967280,2430,2430,2430,2430,0
20250418,143500,349967280,2430,2430,2430,2430,0
20250418,143400,349967280,2430,2430,2430,2430,8
20250418,143300,349947840,2430,2430,2430,2430,0
20250418,143200,349947840,2430,2430,2430,2430,0
20250418,143100,349947840,2430,2430,2430,2430,0
20250418,143000,349947840,2430,2430,2430,2430,0
20250418,142900,349947840,2430,2430,2430,2430,30
20250418,142800,349874940,2425,2425,2425,2425,0
20250418,142700,349874940,2425,2425,2425,2425,0
20250418,142600,349874940,2425,2425,2425,2425,0
20250418,142500,349874940,2425,2425,2425,2425,0
20250418,142400,349874940,2425,2425,2425,2425,1000
20250418,142300,347449940,2425,2425,2425,2425,1
20250418,142200,347447515,2430,2430,2430,2430,707
20250418,142100,345729505,2425,2425,2425,2425,3
20250418,142000,345722230,2430,2430,2430,2430,167
20250418,141900,345316420,2430,2425,2430,2425,3
20250418,141800,345309140,2430,2430,2430,2430,0
20250418,141700,345309140,2430,2430,2430,2430,0
20250418,141600,345309140,2430,2435,2435,2430,129
20250418,141500,344995665,2435,2430,2435,2430,1370
20250418,141400,341666410,2435,2435,2435,2435,113
20250418,141300,341391255,2435,2435,2435,2435,2
20250418,141200,341386385,2440,2440,2440,2440,0
20250418,141100,341386385,2440,2430,2440,2430,3267
20250418,141000,333431535,2430,2430,2430,2430,206
20250418,140900,332930955,2425,2425,2425,2425,0
20250418,140800,332930955,2425,2425,2425,2425,0
20250418,140700,332930955,2425,2425,2425,2425,0
20250418,140600,332930955,2425,2435,2435,2425,128
20250418,140500,332620115,2425,2430,2440,2425,5044
20250418,140400,320323765,2430,2430,2430,2430,20
20250418,140300,320275165,2430,2430,2430,2430,1564
20250418,140200,316474645,2430,2430,2430,2430,462
20250418,140100,315351985,2430,2425,2430,2425,304
20250418,140000,314614630,2430,2430,2430,2430,38
20250418,135900,314522290,2430,2430,2430,2430,0
20250418,135800,314522290,2430,2430,2430,2430,0
20250418,135700,314522290,2430,2425,2430,2425,386
20250418,135600,313585715,2430,2430,2430,2430,3
20250418,135500,313578425,2430,2430,2430,2430,0
20250418,135400,313578425,2430,2430,2430,2430,0
20250418,135300,313578425,2430,2430,2430,2430,0
20250418,135200,313578425,2430,2430,2430,2430,0
20250418,135100,313578425,2430,2430,2430,2430,0
20250418,135000,313578425,2430,2430,2430,2430,1
20250418,134900,313575995,2430,2430,2430,2430,50
20250418,134800,313454495,2430,2425,2430,2425,844
20250418,134700,311403580,2430,2430,2430,2430,0
20250418,134600,311403580,2430,2430,2430,2430,0
20250418,134500,311403580,2430,2430,2430,2430,0
20250418,134400,311403580,2430,2430,2430,2430,4168
20250418,134300,301275340,2425,2420,2425,2420,2593
20250418,134200,294987330,2420,2420,2420,2420,501
20250418,134100,293774910,2425,2425,2425,2425,0
20250418,134000,293774910,2425,2425,2425,2425,0
20250418,133900,293774910,2425,2425,2425,2425,967
20250418,133800,291429935,2425,2425,2425,2425,2
20250418,133700,291425085,2420,2420,2420,2420,300
20250418,133600,290699085,2420,2420,2420,2420,0
20250418,133500,290699085,2420,2420,2420,2420,510
20250418,133400,289464885,2420,2420,2420,2420,500
20250418,133300,288254885,2425,2425,2425,2425,0
20250418,133200,288254885,2425,2425,2425,2425,320
20250418,133100,287478885,2430,2420,2430,2420,5002
20250418,133000,275353420,2420,2420,2420,2420,142
20250418,132900,275009780,2420,2415,2420,2415,22
20250418,132800,274956640,2415,2415,2415,2415,0
20250418,132700,274956640,2415,2415,2415,2415,4175
20250418,132600,264874015,2415,2415,2415,2415,70
20250418,132500,264704965,2415,2415,2415,2415,400
20250418,132400,263738965,2415,2415,2415,2415,1955
20250418,132300,259017640,2410,2410,2410,2410,260
20250418,132200,258391040,2415,2415,2415,2415,1
20250418,132100,258388625,2415,2415,2415,2415,150
20250418,132000,258026375,2415,2415,2415,2415,0
20250418,131900,258026375,2415,2415,2415,2410,2436
20250418,131800,252144735,2415,2415,2415,2415,0
20250418,131700,252144735,2415,2410,2415,2410,2351
20250418,131600,246467080,2410,2410,2410,2410,500
20250418,131500,245262080,2415,2415,2415,2415,0
20250418,131400,245262080,2415,2415,2415,2415,0
20250418,131300,245262080,2415,2415,2415,2415,142
20250418,131200,244919150,2415,2410,2415,2410,17259
20250418,131100,203324105,2410,2410,2410,2410,80
20250418,131000,203131305,2405,2405,2405,2405,296
20250418,130900,202419425,2410,2410,2410,2410,0
20250418,130800,202419425,2410,2410,2410,2410,2
20250418,130700,202414605,2410,2410,2410,2410,0
20250418,130600,202414605,2410,2410,2410,2410,4007
20250418,130500,192757735,2410,2405,2410,2400,515
20250418,130400,191519550,2410,2410,2410,2410,1505
20250418,130300,187892500,2405,2405,2405,2405,0
20250418,130200,187892500,2405,2405,2405,2405,190
20250418,130100,187435550,2400,2410,2410,2400,268
20250418,130000,186790795,2410,2410,2410,2410,0
20250418,125900,186790795,2410,2405,2410,2405,4044
20250418,125800,177064320,2405,2405,2405,2405,0
20250418,125700,177064320,2405,2405,2405,2405,2079
20250418,125600,172064325,2405,2405,2405,2405,0
20250418,125500,172064325,2405,2405,2405,2405,0
20250418,125400,172064325,2405,2405,2405,2405,0
20250418,125300,172064325,2405,2405,2405,2405,0
20250418,125200,172064325,2405,2405,2405,2405,21
20250418,125100,172013820,2400,2400,2400,2400,0
20250418,125000,172013820,2400,2400,2400,2400,0
20250418,124900,172013820,2400,2400,2400,2400,0
20250418,124800,172013820,2400,2400,2400,2400,0
20250418,124700,172013820,2400,2400,2400,2400,0
20250418,124600,172013820,2400,2400,2400,2400,0
20250418,124500,172013820,2400,2400,2400,2400,0
20250418,124400,172013820,2400,2400,2400,2400,0
20250418,124300,172013820,2400,2405,2405,2400,105
20250418,124200,171761795,2400,2400,2400,2400,1
20250418,124100,171759395,2400,2400,2400,2400,0
20250418,124000,171759395,2400,2400,2400,2400,146
20250418,123900,171408995,2400,2400,2400,2400,1
20250418,123800,171406595,2400,2400,2400,2400,0
20250418,123700,171406595,2400,2400,2400,2400,243
20250418,123600,170823395,2400,2400,2400,2400,0
20250418,123500,170823395,2400,2400,2400,2400,0
20250418,123400,170823395,2400,2400,2400,2400,0
20250418,123300,170823395,2400,2400,2400,2400,0
20250418,123200,170823395,2400,2400,2400,2400,0
20250418,123100,170823395,2400,2400,2400,2400,0
20250418,123000,170823395,2400,2400,2400,2400,0
20250418,122900,170823395,2400,2400,2400,2400,0
20250418,122800,170823395,2400,2400,2400,2400,36
20250418,122700,170736995,2400,2400,2400,2400,0
20250418,122600,170736995,2400,2400,2400,2400,0
20250418,122500,170736995,2400,2400,2400,2400,0
20250418,122400,170736995,2400,2400,2400,2400,0
20250418,122300,170736995,2400,2400,2400,2400,1
20250418,122200,170734595,2400,2400,2400,2400,0
20250418,122100,170734595,2400,2400,2400,2400,0
20250418,122000,170734595,2400,2400,2400,2400,0
20250418,121900,170734595,2400,2400,2400,2400,1099
20250418,121800,168096995,2400,2400,2400,2400,0
20250418,121700,168096995,2400,2400,2400,2400,40
20250418,121600,168000995,2400,2400,2400,2400,0
20250418,121500,168000995,2400,2400,2400,2400,100
20250418,121400,167760995,2400,2400,2400,2400,0
20250418,121300,167760995,2400,2400,2400,2400,0
20250418,121200,167760995,2400,2400,2400,2400,0
20250418,121100,167760995,2400,2400,2400,2400,220
20250418,121000,167232995,2405,2400,2405,2400,5090
20250418,120900,155016300,2400,2400,2400,2400,0
20250418,120800,155016300,2400,2400,2400,2400,1
20250418,120700,155013900,2400,2400,2400,2400,0
20250418,120600,155013900,2400,2400,2400,2400,0
20250418,120500,155013900,2400,2400,2400,2400,92
20250418,120400,154793100,2395,2395,2395,2395,0
20250418,120300,154793100,2395,2395,2395,2395,0
20250418,120200,154793100,2395,2395,2395,2395,0
20250418,120100,154793100,2395,2395,2395,2395,13
20250418,120000,154761965,2400,2400,2400,2400,1
20250418,115900,154759565,2395,2395,2395,2395,0
20250418,115800,154759565,2395,2400,2400,2395,18
20250418,115700,154716370,2390,2390,2390,2390,150
20250418,115600,154357870,2400,2400,2400,2400,64
20250418,115500,154204270,2400,2390,2400,2390,190
20250418,115400,153749800,2395,2395,2395,2395,1402
20250418,115300,150392010,2400,2400,2400,2400,1
20250418,115200,150389610,2400,2400,2400,2400,0
20250418,115100,150389610,2400,2400,2400,2400,0
20250418,115000,150389610,2400,2400,2400,2400,0
20250418,114900,150389610,2400,2400,2400,2400,56
20250418,114800,150255210,2400,2400,2400,2400,0
20250418,114700,150255210,2400,2400,2400,2400,1
20250418,114600,150252810,2400,2400,2400,2400,219
20250418,114500,149727210,2400,2400,2400,2400,100
20250418,114400,149487210,2400,2400,2400,2400,4004
20250418,114300,139877610,2400,2400,2400,2400,0
20250418,114200,139877610,2400,2400,2400,2400,28
20250418,114100,139810410,2400,2400,2400,2400,0
20250418,114000,139810410,2400,2400,2400,2400,3
20250418,113900,139803210,2400,2400,2400,2400,0
20250418,113800,139803210,2400,2400,2400,2400,0
20250418,113700,139803210,2400,2400,2400,2400,0
20250418,113600,139803210,2400,2400,2400,2400,277
20250418,113500,139138410,2400,2400,2400,2400,763
20250418,113400,137307210,2395,2395,2395,2395,0
20250418,113300,137307210,2395,2395,2395,2395,0
20250418,113200,137307210,2395,2395,2395,2395,0
20250418,113100,137307210,2395,2395,2395,2395,0
20250418,113000,137307210,2395,2395,2395,2395,0
20250418,112900,137307210,2395,2395,2395,2395,283
20250418,112800,136629425,2405,2405,2405,2405,0
20250418,112700,136629425,2405,2405,2405,2405,0
20250418,112600,136629425,2405,2405,2405,2405,0
20250418,112500,136629425,2405,2405,2405,2405,0
20250418,112400,136629425,2405,2405,2405,2405,0
20250418,112300,136629425,2405,2405,2405,2405,0
20250418,112200,136629425,2405,2405,2405,2405,0
20250418,112100,136629425,2405,2405,2405,2405,0
20250418,112000,136629425,2405,2400,2405,2400,304
20250418,111900,135898325,2400,2400,2400,2400,1614
20250418,111800,132024725,2395,2400,2400,2395,1360
20250418,111700,128763225,2400,2400,2400,2400,100
20250418,111600,128523225,2405,2405,2405,2405,0
20250418,111500,128523225,2405,2400,2405,2400,4672
20250418,111400,117309730,2400,2400,2400,2400,5
20250418,111300,117297730,2395,2395,2400,2395,1684
20250418,111200,113261130,2400,2400,2400,2400,4
20250418,111100,113251530,2395,2395,2395,2395,10
20250418,111000,113227580,2395,2395,2395,2395,10
20250418,110900,113203630,2390,2390,2390,2390,1073
20250418,110800,110639160,2395,2395,2395,2395,0
20250418,110700,110639160,2395,2395,2395,2395,796
20250418,110600,108732740,2395,2395,2395,2395,0
20250418,110500,108732740,2395,2395,2395,2395,0
20250418,110400,108732740,2395,2395,2395,2395,0
20250418,110300,108732740,2395,2395,2395,2395,0
20250418,110200,108732740,2395,2395,2395,2395,0
20250418,110100,108732740,2395,2395,2395,2395,435
20250418,110000,107690915,2395,2395,2395,2395,0
20250418,105900,107690915,2395,2395,2395,2395,6
20250418,105800,107676545,2400,2400,2400,2400,473
20250418,105700,106541345,2400,2400,2400,2400,4104
20250418,105600,96691745,2395,2395,2395,2395,1334
20250418,105500,93496815,2395,2395,2395,2395,166
20250418,105400,93099245,2395,2395,2395,2395,236
20250418,105300,92534025,2395,2395,2395,2395,537
20250418,105200,91247910,2400,2390,2400,2390,3792
20250418,105100,82169090,2395,2395,2395,2385,670
20250418,105000,80567865,2395,2395,2395,2395,118
20250418,104900,80285255,2395,2395,2395,2395,0
20250418,104800,80285255,2395,2395,2395,2395,0
20250418,104700,80285255,2395,2395,2395,2395,0
20250418,104600,80285255,2395,2395,2395,2395,500
20250418,104500,79087755,2395,2395,2395,2395,0
20250418,104400,79087755,2395,2395,2395,2395,0
20250418,104300,79087755,2395,2395,2395,2395,6
20250418,104200,79073385,2390,2390,2390,2390,1012
20250418,104100,76654705,2385,2385,2385,2385,0
20250418,104000,76654705,2385,2390,2390,2385,10
20250418,103900,76630830,2390,2390,2390,2390,1000
20250418,103800,74240830,2390,2390,2390,2390,0
20250418,103700,74240830,2390,2390,2390,2390,0
20250418,103600,74240830,2390,2390,2390,2390,0
20250418,103500,74240830,2390,2385,2390,2385,5
20250418,103400,74228885,2380,2380,2380,2380,0
20250418,103300,74228885,2380,2380,2380,2380,1500
20250418,103200,70658885,2390,2390,2390,2390,1
20250418,103100,70656495,2385,2385,2385,2385,0
20250418,103000,70656495,2385,2385,2385,2385,0
20250418,102900,70656495,2385,2385,2385,2385,0
20250418,102800,70656495,2385,2385,2385,2385,0
20250418,102700,70656495,2385,2385,2385,2385,0
20250418,102600,70656495,2385,2385,2385,2385,3
20250418,102500,70649340,2385,2385,2385,2385,0
20250418,102400,70649340,2385,2385,2385,2385,1000
20250418,102300,68264340,2385,2385,2385,2385,0
20250418,102200,68264340,2385,2385,2385,2385,0
20250418,102100,68264340,2385,2385,2385,2385,0
20250418,102000,68264340,2385,2385,2385,2385,106
20250418,101900,68011530,2380,2380,2380,2380,2624
20250418,101800,61766410,2395,2395,2395,2395,0
20250418,101700,61766410,2395,2395,2395,2395,0
20250418,101600,61766410,2395,2395,2395,2395,0
20250418,101500,61766410,2395,2395,2395,2395,0
20250418,101400,61766410,2395,2395,2395,2395,68
20250418,101300,61603550,2395,2395,2395,2395,31
20250418,101200,61529305,2385,2385,2385,2385,2000
20250418,101100,56759305,2400,2400,2400,2400,0
20250418,101000,56759305,2400,2400,2400,2400,0
20250418,100900,56759305,2400,2400,2400,2400,0
20250418,100800,56759305,2400,2400,2400,2400,0
20250418,100700,56759305,2400,2400,2400,2400,2
20250418,100600,56754505,2400,2400,2400,2400,0
20250418,100500,56754505,2400,2400,2400,2400,0
20250418,100400,56754505,2400,2385,2400,2385,1281
20250418,100300,53686695,2380,2380,2380,2380,149
20250418,100200,53332075,2385,2385,2385,2385,1
20250418,100100,53329690,2385,2385,2385,2385,5
20250418,100000,53317765,2385,2385,2385,2385,100
20250418,095900,53079265,2390,2390,2390,2390,1
20250418,095800,53076875,2390,2390,2390,2390,0
20250418,095700,53076875,2390,2390,2390,2390,0
20250418,095600,53076875,2390,2390,2390,2385,1677
20250418,095500,49076595,2395,2395,2395,2395,0
20250418,095400,49076595,2395,2395,2395,2395,0
20250418,095300,49076595,2395,2395,2395,2395,152
20250418,095200,48712555,2390,2390,2390,2390,1654
20250418,095100,44759495,2385,2385,2385,2385,1000
20250418,095000,42374495,2385,2385,2385,2385,33
20250418,094900,42295790,2385,2385,2385,2385,0
20250418,094800,42295790,2385,2385,2385,2385,100
20250418,094700,42057290,2380,2380,2380,2380,0
20250418,094600,42057290,2380,2380,2380,2380,80
20250418,094500,41866890,2385,2385,2385,2385,53
20250418,094400,41740485,2385,2385,2385,2385,0
20250418,094300,41740485,2385,2385,2385,2385,0
20250418,094200,41740485,2385,2385,2385,2385,3
20250418,094100,41733330,2385,2385,2385,2385,4
20250418,094000,41723790,2385,2385,2385,2385,10
20250418,093900,41699940,2385,2385,2385,2385,0
20250418,093800,41699940,2385,2385,2385,2385,0
20250418,093700,41699940,2385,2385,2385,2385,0
20250418,093600,41699940,2385,2385,2385,2385,2000
20250418,093500,36929940,2385,2385,2385,2385,34
20250418,093400,36848850,2385,2385,2385,2380,1132
20250418,093300,34152895,2400,2400,2400,2400,1
20250418,093200,34150495,2400,2400,2400,2400,1002
20250418,093100,31745695,2405,2400,2405,2400,1073
20250418,093000,29165760,2400,2385,2400,2385,2881
20250418,092900,22259485,2395,2385,2395,2385,527
20250418,092800,20999545,2390,2385,2390,2385,2422
20250418,092700,15217540,2385,2380,2385,2380,29
20250418,092600,15148495,2380,2380,2380,2380,0
20250418,092500,15148495,2380,2380,2380,2380,0
20250418,092400,15148495,2380,2380,2380,2380,53
20250418,092300,15022355,2380,2380,2380,2380,603
20250418,092200,13587215,2375,2375,2375,2375,0
20250418,092100,13587215,2375,2375,2375,2375,0
20250418,092000,13587215,2375,2375,2375,2375,0
20250418,091900,13587215,2375,2375,2375,2375,0
20250418,091800,13587215,2375,2380,2380,2375,509
20250418,091700,12378090,2375,2375,2375,2375,0
20250418,091600,12378090,2375,2375,2375,2375,0
20250418,091500,12378090,2375,2375,2375,2375,71
20250418,091400,12209465,2380,2380,2380,2380,0
20250418,091300,12209465,2380,2380,2380,2380,0
20250418,091200,12209465,2380,2380,2380,2380,97
20250418,091100,11978605,2380,2380,2380,2380,0
20250418,091000,11978605,2380,2380,2380,2380,778
20250418,090900,10126965,2380,2370,2380,2370,160
20250418,090800,9747555,2380,2375,2380,2375,1479
20250418,090700,6234305,2380,2380,2380,2380,1535
20250418,090600,2581005,2385,2380,2385,2380,7
20250418,090500,2564340,2380,2380,2380,2380,355
20250418,090400,1719440,2380,2380,2380,2380,598
20250418,090300,296200,2390,2390,2390,2390,0
20250418,090200,296200,2390,2390,2390,2390,10
20250418,090100,272300,2390,2380,2390,2380,53
20250418,090000,145790,2390,2390,2390,2390,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181800 429584030 2450 2450 2450 2450 8035
3 20250418 181700 429584030 2450 2450 2450 2450 0
4 20250418 181600 429584030 2450 2450 2450 2450 0
5 20250418 181500 429584030 2450 2450 2450 2450 0
6 20250418 181400 429584030 2450 2450 2450 2450 0
7 20250418 181300 429584030 2450 2450 2450 2450 0
8 20250418 181200 429584030 2450 2450 2450 2450 0
9 20250418 181100 429584030 2450 2450 2450 2450 0
10 20250418 181000 429584030 2450 2450 2450 2450 0
11 20250418 180900 429584030 2450 2450 2450 2450 0
12 20250418 180800 429584030 2450 2450 2450 2450 0
13 20250418 180700 429584030 2450 2450 2450 2450 0
14 20250418 180600 429584030 2450 2450 2450 2450 0
15 20250418 180500 429584030 2450 2450 2450 2450 0
16 20250418 180400 429584030 2450 2450 2450 2450 0
17 20250418 180300 429584030 2450 2450 2450 2450 0
18 20250418 180200 429584030 2450 2450 2450 2450 0
19 20250418 180100 429584030 2450 2450 2450 2450 0
20 20250418 180000 429584030 2450 2450 2450 2450 0
21 20250418 175900 429584030 2450 2450 2450 2450 0
22 20250418 175800 429584030 2450 2450 2450 2450 0
23 20250418 175700 429584030 2450 2450 2450 2450 0
24 20250418 175600 429584030 2450 2450 2450 2450 0
25 20250418 175500 429584030 2450 2450 2450 2450 0
26 20250418 175400 429584030 2450 2450 2450 2450 0
27 20250418 175300 429584030 2450 2450 2450 2450 0
28 20250418 175200 429584030 2450 2450 2450 2450 0
29 20250418 175100 429584030 2450 2450 2450 2450 0
30 20250418 175000 429584030 2450 2450 2450 2450 0
31 20250418 174900 429584030 2450 2450 2450 2450 0
32 20250418 174800 429584030 2450 2450 2450 2450 8035
33 20250418 174700 429584030 2450 2450 2450 2450 0
34 20250418 174600 429584030 2450 2450 2450 2450 0
35 20250418 174500 429584030 2450 2450 2450 2450 0
36 20250418 174400 429584030 2450 2450 2450 2450 0
37 20250418 174300 429584030 2450 2450 2450 2450 0
38 20250418 174200 429584030 2450 2450 2450 2450 0
39 20250418 174100 429584030 2450 2450 2450 2450 0
40 20250418 174000 429584030 2450 2450 2450 2450 0
41 20250418 173900 429584030 2450 2450 2450 2450 0
42 20250418 173800 429584030 2450 2450 2450 2450 0
43 20250418 173700 429584030 2450 2450 2450 2450 0
44 20250418 173600 429584030 2450 2450 2450 2450 0
45 20250418 173500 429584030 2450 2450 2450 2450 0
46 20250418 173400 429584030 2450 2450 2450 2450 0
47 20250418 173300 429584030 2450 2450 2450 2450 0
48 20250418 173200 429584030 2450 2450 2450 2450 0
49 20250418 173100 429584030 2450 2450 2450 2450 0
50 20250418 173000 429584030 2450 2450 2450 2450 0
51 20250418 172900 429584030 2450 2450 2450 2450 0
52 20250418 172800 429584030 2450 2450 2450 2450 0
53 20250418 172700 429584030 2450 2450 2450 2450 0
54 20250418 172600 429584030 2450 2450 2450 2450 0
55 20250418 172500 429584030 2450 2450 2450 2450 0
56 20250418 172400 429584030 2450 2450 2450 2450 0
57 20250418 172300 429584030 2450 2450 2450 2450 0
58 20250418 172200 429584030 2450 2450 2450 2450 0
59 20250418 172100 429584030 2450 2450 2450 2450 0
60 20250418 172000 429584030 2450 2450 2450 2450 0
61 20250418 171900 429584030 2450 2450 2450 2450 0
62 20250418 171800 429584030 2450 2450 2450 2450 8035
63 20250418 171700 429584030 2450 2450 2450 2450 0
64 20250418 171600 429584030 2450 2450 2450 2450 0
65 20250418 171500 429584030 2450 2450 2450 2450 0
66 20250418 171400 429584030 2450 2450 2450 2450 0
67 20250418 171300 429584030 2450 2450 2450 2450 0
68 20250418 171200 429584030 2450 2450 2450 2450 0
69 20250418 171100 429584030 2450 2450 2450 2450 0
70 20250418 171000 429584030 2450 2450 2450 2450 0
71 20250418 170900 429584030 2450 2450 2450 2450 0
72 20250418 170800 429584030 2450 2450 2450 2450 0
73 20250418 170700 429584030 2450 2450 2450 2450 0
74 20250418 170600 429584030 2450 2450 2450 2450 0
75 20250418 170500 429584030 2450 2450 2450 2450 0
76 20250418 170400 429584030 2450 2450 2450 2450 0
77 20250418 170300 429584030 2450 2450 2450 2450 0
78 20250418 170200 429584030 2450 2450 2450 2450 0
79 20250418 170100 429584030 2450 2450 2450 2450 0
80 20250418 170000 429584030 2450 2450 2450 2450 0
81 20250418 165900 429584030 2450 2450 2450 2450 0
82 20250418 165800 429584030 2450 2450 2450 2450 0
83 20250418 165700 429584030 2450 2450 2450 2450 0
84 20250418 165600 429584030 2450 2450 2450 2450 0
85 20250418 165500 429584030 2450 2450 2450 2450 0
86 20250418 165400 429584030 2450 2450 2450 2450 0
87 20250418 165300 429584030 2450 2450 2450 2450 0
88 20250418 165200 429584030 2450 2450 2450 2450 0
89 20250418 165100 429584030 2450 2450 2450 2450 0
90 20250418 165000 429584030 2450 2450 2450 2450 0
91 20250418 164900 429584030 2450 2450 2450 2450 0
92 20250418 164800 429584030 2450 2450 2450 2450 8035
93 20250418 164700 429584030 2450 2450 2450 2450 0
94 20250418 164600 429584030 2450 2450 2450 2450 0
95 20250418 164500 429584030 2450 2450 2450 2450 0
96 20250418 164400 429584030 2450 2450 2450 2450 0
97 20250418 164300 429584030 2450 2450 2450 2450 0
98 20250418 164200 429584030 2450 2450 2450 2450 0
99 20250418 164100 429584030 2450 2450 2450 2450 0
100 20250418 164000 429584030 2450 2450 2450 2450 0
101 20250418 163900 429584030 2450 2450 2450 2450 0
102 20250418 163800 429584030 2450 2450 2450 2450 0
103 20250418 163700 429584030 2450 2450 2450 2450 0
104 20250418 163600 429584030 2450 2450 2450 2450 0
105 20250418 163500 429584030 2450 2450 2450 2450 0
106 20250418 163400 429584030 2450 2450 2450 2450 0
107 20250418 163300 429584030 2450 2450 2450 2450 0
108 20250418 163200 429584030 2450 2450 2450 2450 0
109 20250418 163100 429584030 2450 2450 2450 2450 0
110 20250418 163000 429584030 2450 2450 2450 2450 0
111 20250418 162900 429584030 2450 2450 2450 2450 0
112 20250418 162800 429584030 2450 2450 2450 2450 0
113 20250418 162700 429584030 2450 2450 2450 2450 0
114 20250418 162600 429584030 2450 2450 2450 2450 0
115 20250418 162500 429584030 2450 2450 2450 2450 0
116 20250418 162400 429584030 2450 2450 2450 2450 0
117 20250418 162300 429584030 2450 2450 2450 2450 0
118 20250418 162200 429584030 2450 2450 2450 2450 0
119 20250418 162100 429584030 2450 2450 2450 2450 0
120 20250418 162000 429584030 2450 2450 2450 2450 0
121 20250418 161900 429584030 2450 2450 2450 2450 0
122 20250418 161800 429584030 2450 2450 2450 2450 8035
123 20250418 161700 429584030 2450 2450 2450 2450 0
124 20250418 161600 429584030 2450 2450 2450 2450 0
125 20250418 161500 429584030 2450 2450 2450 2450 0
126 20250418 161400 429584030 2450 2450 2450 2450 0
127 20250418 161300 429584030 2450 2450 2450 2450 0
128 20250418 161200 429584030 2450 2450 2450 2450 0
129 20250418 161100 429584030 2450 2450 2450 2450 0
130 20250418 161000 429584030 2450 2450 2450 2450 0
131 20250418 160900 429584030 2450 2450 2450 2450 0
132 20250418 160800 429584030 2450 2450 2450 2450 0
133 20250418 160700 429584030 2450 2450 2450 2450 0
134 20250418 160600 429584030 2450 2450 2450 2450 0
135 20250418 160500 429584030 2450 2450 2450 2450 0
136 20250418 160400 429584030 2450 2450 2450 2450 0
137 20250418 160300 429584030 2450 2450 2450 2450 0
138 20250418 160200 429584030 2450 2450 2450 2450 0
139 20250418 160100 429584030 2450 2450 2450 2450 0
140 20250418 160000 429584030 2450 2450 2450 2450 0
141 20250418 155900 429584030 2450 2450 2450 2450 0
142 20250418 155800 429584030 2450 2450 2450 2450 0
143 20250418 155700 429584030 2450 2450 2450 2450 0
144 20250418 155600 429584030 2450 2450 2450 2450 0
145 20250418 155500 429584030 2450 2450 2450 2450 0
146 20250418 155400 429584030 2450 2450 2450 2450 0
147 20250418 155300 429584030 2450 2450 2450 2450 0
148 20250418 155200 429584030 2450 2450 2450 2450 0
149 20250418 155100 429584030 2450 2450 2450 2450 0
150 20250418 155000 429584030 2450 2450 2450 2450 0
151 20250418 154900 429584030 2450 2450 2450 2450 0
152 20250418 154800 429584030 2450 2450 2450 2450 8035
153 20250418 154700 429584030 2450 2450 2450 2450 0
154 20250418 154600 429584030 2450 2450 2450 2450 0
155 20250418 154500 429584030 2450 2450 2450 2450 0
156 20250418 154400 429584030 2450 2450 2450 2450 0
157 20250418 154300 429584030 2450 2450 2450 2450 0
158 20250418 154200 429584030 2450 2450 2450 2450 0
159 20250418 154100 429584030 2450 2450 2450 2450 0
160 20250418 154000 429584030 2450 2450 2450 2450 0
161 20250418 153900 429584030 2450 2450 2450 2450 0
162 20250418 153800 429584030 2450 2450 2450 2450 0
163 20250418 153700 429584030 2450 2450 2450 2450 0
164 20250418 153600 429584030 2450 2450 2450 2450 0
165 20250418 153500 429584030 2450 2450 2450 2450 0
166 20250418 153400 429584030 2450 2450 2450 2450 0
167 20250418 153300 429584030 2450 2450 2450 2450 0
168 20250418 153200 429584030 2450 2450 2450 2450 0
169 20250418 153100 429584030 2450 2450 2450 2450 0
170 20250418 153000 429584030 2450 2450 2450 2450 8035
171 20250418 152900 409898280 2430 2430 2430 2430 0
172 20250418 152800 409898280 2430 2430 2430 2430 0
173 20250418 152700 409898280 2430 2430 2430 2430 0
174 20250418 152600 409898280 2430 2430 2430 2430 0
175 20250418 152500 409898280 2430 2430 2430 2430 0
176 20250418 152400 409898280 2430 2430 2430 2430 0
177 20250418 152300 409898280 2430 2430 2430 2430 0
178 20250418 152200 409898280 2430 2430 2430 2430 0
179 20250418 152100 409898280 2430 2430 2430 2430 0
180 20250418 152000 409898280 2430 2430 2430 2430 0
181 20250418 151900 409898280 2430 2445 2445 2430 14
182 20250418 151800 409864095 2435 2435 2435 2435 531
183 20250418 151700 408571110 2440 2440 2445 2440 175
184 20250418 151600 408143935 2445 2440 2445 2440 418
185 20250418 151500 407121975 2445 2435 2445 2435 462
186 20250418 151400 405996210 2430 2440 2445 2430 8806
187 20250418 151300 384505370 2440 2440 2440 2440 1
188 20250418 151200 384502930 2445 2440 2445 2440 136
189 20250418 151100 384171060 2445 2445 2445 2445 300
190 20250418 151000 383437560 2440 2440 2440 2440 618
191 20250418 150900 381929640 2440 2440 2440 2440 7
192 20250418 150800 381912560 2435 2435 2435 2435 0
193 20250418 150700 381912560 2435 2435 2435 2435 0
194 20250418 150600 381912560 2435 2435 2435 2435 20
195 20250418 150500 381863860 2440 2440 2440 2440 762
196 20250418 150400 380004580 2435 2435 2435 2435 21
197 20250418 150300 379953445 2435 2435 2435 2435 20
198 20250418 150200 379904745 2435 2435 2435 2435 0
199 20250418 150100 379904745 2435 2435 2435 2435 10
200 20250418 150000 379880395 2440 2440 2440 2440 519
201 20250418 145900 378614035 2440 2435 2440 2435 433
202 20250418 145800 377558380 2440 2440 2440 2440 0
203 20250418 145700 377558380 2440 2435 2440 2435 111
204 20250418 145600 377287795 2435 2435 2435 2435 1
205 20250418 145500 377285360 2440 2435 2440 2435 65
206 20250418 145400 377126785 2440 2440 2440 2440 0
207 20250418 145300 377126785 2440 2440 2440 2440 0
208 20250418 145200 377126785 2440 2440 2440 2440 0
209 20250418 145100 377126785 2440 2440 2440 2440 11
210 20250418 145000 377099945 2440 2440 2440 2440 4000
211 20250418 144900 367339945 2430 2430 2430 2430 0
212 20250418 144800 367339945 2430 2430 2430 2430 0
213 20250418 144700 367339945 2430 2435 2435 2430 726
214 20250418 144600 365573465 2435 2435 2435 2435 50
215 20250418 144500 365451715 2435 2435 2435 2435 602
216 20250418 144400 363985845 2430 2430 2430 2430 0
217 20250418 144300 363985845 2430 2430 2430 2430 0
218 20250418 144200 363985845 2430 2430 2430 2430 298
219 20250418 144100 363261705 2435 2435 2435 2435 4640
220 20250418 144000 351963305 2435 2435 2435 2435 200
221 20250418 143900 351476305 2430 2430 2430 2430 114
222 20250418 143800 351199285 2425 2425 2425 2425 1
223 20250418 143700 351196860 2430 2430 2430 2430 506
224 20250418 143600 349967280 2430 2430 2430 2430 0
225 20250418 143500 349967280 2430 2430 2430 2430 0
226 20250418 143400 349967280 2430 2430 2430 2430 8
227 20250418 143300 349947840 2430 2430 2430 2430 0
228 20250418 143200 349947840 2430 2430 2430 2430 0
229 20250418 143100 349947840 2430 2430 2430 2430 0
230 20250418 143000 349947840 2430 2430 2430 2430 0
231 20250418 142900 349947840 2430 2430 2430 2430 30
232 20250418 142800 349874940 2425 2425 2425 2425 0
233 20250418 142700 349874940 2425 2425 2425 2425 0
234 20250418 142600 349874940 2425 2425 2425 2425 0
235 20250418 142500 349874940 2425 2425 2425 2425 0
236 20250418 142400 349874940 2425 2425 2425 2425 1000
237 20250418 142300 347449940 2425 2425 2425 2425 1
238 20250418 142200 347447515 2430 2430 2430 2430 707
239 20250418 142100 345729505 2425 2425 2425 2425 3
240 20250418 142000 345722230 2430 2430 2430 2430 167
241 20250418 141900 345316420 2430 2425 2430 2425 3
242 20250418 141800 345309140 2430 2430 2430 2430 0
243 20250418 141700 345309140 2430 2430 2430 2430 0
244 20250418 141600 345309140 2430 2435 2435 2430 129
245 20250418 141500 344995665 2435 2430 2435 2430 1370
246 20250418 141400 341666410 2435 2435 2435 2435 113
247 20250418 141300 341391255 2435 2435 2435 2435 2
248 20250418 141200 341386385 2440 2440 2440 2440 0
249 20250418 141100 341386385 2440 2430 2440 2430 3267
250 20250418 141000 333431535 2430 2430 2430 2430 206
251 20250418 140900 332930955 2425 2425 2425 2425 0
252 20250418 140800 332930955 2425 2425 2425 2425 0
253 20250418 140700 332930955 2425 2425 2425 2425 0
254 20250418 140600 332930955 2425 2435 2435 2425 128
255 20250418 140500 332620115 2425 2430 2440 2425 5044
256 20250418 140400 320323765 2430 2430 2430 2430 20
257 20250418 140300 320275165 2430 2430 2430 2430 1564
258 20250418 140200 316474645 2430 2430 2430 2430 462
259 20250418 140100 315351985 2430 2425 2430 2425 304
260 20250418 140000 314614630 2430 2430 2430 2430 38
261 20250418 135900 314522290 2430 2430 2430 2430 0
262 20250418 135800 314522290 2430 2430 2430 2430 0
263 20250418 135700 314522290 2430 2425 2430 2425 386
264 20250418 135600 313585715 2430 2430 2430 2430 3
265 20250418 135500 313578425 2430 2430 2430 2430 0
266 20250418 135400 313578425 2430 2430 2430 2430 0
267 20250418 135300 313578425 2430 2430 2430 2430 0
268 20250418 135200 313578425 2430 2430 2430 2430 0
269 20250418 135100 313578425 2430 2430 2430 2430 0
270 20250418 135000 313578425 2430 2430 2430 2430 1
271 20250418 134900 313575995 2430 2430 2430 2430 50
272 20250418 134800 313454495 2430 2425 2430 2425 844
273 20250418 134700 311403580 2430 2430 2430 2430 0
274 20250418 134600 311403580 2430 2430 2430 2430 0
275 20250418 134500 311403580 2430 2430 2430 2430 0
276 20250418 134400 311403580 2430 2430 2430 2430 4168
277 20250418 134300 301275340 2425 2420 2425 2420 2593
278 20250418 134200 294987330 2420 2420 2420 2420 501
279 20250418 134100 293774910 2425 2425 2425 2425 0
280 20250418 134000 293774910 2425 2425 2425 2425 0
281 20250418 133900 293774910 2425 2425 2425 2425 967
282 20250418 133800 291429935 2425 2425 2425 2425 2
283 20250418 133700 291425085 2420 2420 2420 2420 300
284 20250418 133600 290699085 2420 2420 2420 2420 0
285 20250418 133500 290699085 2420 2420 2420 2420 510
286 20250418 133400 289464885 2420 2420 2420 2420 500
287 20250418 133300 288254885 2425 2425 2425 2425 0
288 20250418 133200 288254885 2425 2425 2425 2425 320
289 20250418 133100 287478885 2430 2420 2430 2420 5002
290 20250418 133000 275353420 2420 2420 2420 2420 142
291 20250418 132900 275009780 2420 2415 2420 2415 22
292 20250418 132800 274956640 2415 2415 2415 2415 0
293 20250418 132700 274956640 2415 2415 2415 2415 4175
294 20250418 132600 264874015 2415 2415 2415 2415 70
295 20250418 132500 264704965 2415 2415 2415 2415 400
296 20250418 132400 263738965 2415 2415 2415 2415 1955
297 20250418 132300 259017640 2410 2410 2410 2410 260
298 20250418 132200 258391040 2415 2415 2415 2415 1
299 20250418 132100 258388625 2415 2415 2415 2415 150
300 20250418 132000 258026375 2415 2415 2415 2415 0
301 20250418 131900 258026375 2415 2415 2415 2410 2436
302 20250418 131800 252144735 2415 2415 2415 2415 0
303 20250418 131700 252144735 2415 2410 2415 2410 2351
304 20250418 131600 246467080 2410 2410 2410 2410 500
305 20250418 131500 245262080 2415 2415 2415 2415 0
306 20250418 131400 245262080 2415 2415 2415 2415 0
307 20250418 131300 245262080 2415 2415 2415 2415 142
308 20250418 131200 244919150 2415 2410 2415 2410 17259
309 20250418 131100 203324105 2410 2410 2410 2410 80
310 20250418 131000 203131305 2405 2405 2405 2405 296
311 20250418 130900 202419425 2410 2410 2410 2410 0
312 20250418 130800 202419425 2410 2410 2410 2410 2
313 20250418 130700 202414605 2410 2410 2410 2410 0
314 20250418 130600 202414605 2410 2410 2410 2410 4007
315 20250418 130500 192757735 2410 2405 2410 2400 515
316 20250418 130400 191519550 2410 2410 2410 2410 1505
317 20250418 130300 187892500 2405 2405 2405 2405 0
318 20250418 130200 187892500 2405 2405 2405 2405 190
319 20250418 130100 187435550 2400 2410 2410 2400 268
320 20250418 130000 186790795 2410 2410 2410 2410 0
321 20250418 125900 186790795 2410 2405 2410 2405 4044
322 20250418 125800 177064320 2405 2405 2405 2405 0
323 20250418 125700 177064320 2405 2405 2405 2405 2079
324 20250418 125600 172064325 2405 2405 2405 2405 0
325 20250418 125500 172064325 2405 2405 2405 2405 0
326 20250418 125400 172064325 2405 2405 2405 2405 0
327 20250418 125300 172064325 2405 2405 2405 2405 0
328 20250418 125200 172064325 2405 2405 2405 2405 21
329 20250418 125100 172013820 2400 2400 2400 2400 0
330 20250418 125000 172013820 2400 2400 2400 2400 0
331 20250418 124900 172013820 2400 2400 2400 2400 0
332 20250418 124800 172013820 2400 2400 2400 2400 0
333 20250418 124700 172013820 2400 2400 2400 2400 0
334 20250418 124600 172013820 2400 2400 2400 2400 0
335 20250418 124500 172013820 2400 2400 2400 2400 0
336 20250418 124400 172013820 2400 2400 2400 2400 0
337 20250418 124300 172013820 2400 2405 2405 2400 105
338 20250418 124200 171761795 2400 2400 2400 2400 1
339 20250418 124100 171759395 2400 2400 2400 2400 0
340 20250418 124000 171759395 2400 2400 2400 2400 146
341 20250418 123900 171408995 2400 2400 2400 2400 1
342 20250418 123800 171406595 2400 2400 2400 2400 0
343 20250418 123700 171406595 2400 2400 2400 2400 243
344 20250418 123600 170823395 2400 2400 2400 2400 0
345 20250418 123500 170823395 2400 2400 2400 2400 0
346 20250418 123400 170823395 2400 2400 2400 2400 0
347 20250418 123300 170823395 2400 2400 2400 2400 0
348 20250418 123200 170823395 2400 2400 2400 2400 0
349 20250418 123100 170823395 2400 2400 2400 2400 0
350 20250418 123000 170823395 2400 2400 2400 2400 0
351 20250418 122900 170823395 2400 2400 2400 2400 0
352 20250418 122800 170823395 2400 2400 2400 2400 36
353 20250418 122700 170736995 2400 2400 2400 2400 0
354 20250418 122600 170736995 2400 2400 2400 2400 0
355 20250418 122500 170736995 2400 2400 2400 2400 0
356 20250418 122400 170736995 2400 2400 2400 2400 0
357 20250418 122300 170736995 2400 2400 2400 2400 1
358 20250418 122200 170734595 2400 2400 2400 2400 0
359 20250418 122100 170734595 2400 2400 2400 2400 0
360 20250418 122000 170734595 2400 2400 2400 2400 0
361 20250418 121900 170734595 2400 2400 2400 2400 1099
362 20250418 121800 168096995 2400 2400 2400 2400 0
363 20250418 121700 168096995 2400 2400 2400 2400 40
364 20250418 121600 168000995 2400 2400 2400 2400 0
365 20250418 121500 168000995 2400 2400 2400 2400 100
366 20250418 121400 167760995 2400 2400 2400 2400 0
367 20250418 121300 167760995 2400 2400 2400 2400 0
368 20250418 121200 167760995 2400 2400 2400 2400 0
369 20250418 121100 167760995 2400 2400 2400 2400 220
370 20250418 121000 167232995 2405 2400 2405 2400 5090
371 20250418 120900 155016300 2400 2400 2400 2400 0
372 20250418 120800 155016300 2400 2400 2400 2400 1
373 20250418 120700 155013900 2400 2400 2400 2400 0
374 20250418 120600 155013900 2400 2400 2400 2400 0
375 20250418 120500 155013900 2400 2400 2400 2400 92
376 20250418 120400 154793100 2395 2395 2395 2395 0
377 20250418 120300 154793100 2395 2395 2395 2395 0
378 20250418 120200 154793100 2395 2395 2395 2395 0
379 20250418 120100 154793100 2395 2395 2395 2395 13
380 20250418 120000 154761965 2400 2400 2400 2400 1
381 20250418 115900 154759565 2395 2395 2395 2395 0
382 20250418 115800 154759565 2395 2400 2400 2395 18
383 20250418 115700 154716370 2390 2390 2390 2390 150
384 20250418 115600 154357870 2400 2400 2400 2400 64
385 20250418 115500 154204270 2400 2390 2400 2390 190
386 20250418 115400 153749800 2395 2395 2395 2395 1402
387 20250418 115300 150392010 2400 2400 2400 2400 1
388 20250418 115200 150389610 2400 2400 2400 2400 0
389 20250418 115100 150389610 2400 2400 2400 2400 0
390 20250418 115000 150389610 2400 2400 2400 2400 0
391 20250418 114900 150389610 2400 2400 2400 2400 56
392 20250418 114800 150255210 2400 2400 2400 2400 0
393 20250418 114700 150255210 2400 2400 2400 2400 1
394 20250418 114600 150252810 2400 2400 2400 2400 219
395 20250418 114500 149727210 2400 2400 2400 2400 100
396 20250418 114400 149487210 2400 2400 2400 2400 4004
397 20250418 114300 139877610 2400 2400 2400 2400 0
398 20250418 114200 139877610 2400 2400 2400 2400 28
399 20250418 114100 139810410 2400 2400 2400 2400 0
400 20250418 114000 139810410 2400 2400 2400 2400 3
401 20250418 113900 139803210 2400 2400 2400 2400 0
402 20250418 113800 139803210 2400 2400 2400 2400 0
403 20250418 113700 139803210 2400 2400 2400 2400 0
404 20250418 113600 139803210 2400 2400 2400 2400 277
405 20250418 113500 139138410 2400 2400 2400 2400 763
406 20250418 113400 137307210 2395 2395 2395 2395 0
407 20250418 113300 137307210 2395 2395 2395 2395 0
408 20250418 113200 137307210 2395 2395 2395 2395 0
409 20250418 113100 137307210 2395 2395 2395 2395 0
410 20250418 113000 137307210 2395 2395 2395 2395 0
411 20250418 112900 137307210 2395 2395 2395 2395 283
412 20250418 112800 136629425 2405 2405 2405 2405 0
413 20250418 112700 136629425 2405 2405 2405 2405 0
414 20250418 112600 136629425 2405 2405 2405 2405 0
415 20250418 112500 136629425 2405 2405 2405 2405 0
416 20250418 112400 136629425 2405 2405 2405 2405 0
417 20250418 112300 136629425 2405 2405 2405 2405 0
418 20250418 112200 136629425 2405 2405 2405 2405 0
419 20250418 112100 136629425 2405 2405 2405 2405 0
420 20250418 112000 136629425 2405 2400 2405 2400 304
421 20250418 111900 135898325 2400 2400 2400 2400 1614
422 20250418 111800 132024725 2395 2400 2400 2395 1360
423 20250418 111700 128763225 2400 2400 2400 2400 100
424 20250418 111600 128523225 2405 2405 2405 2405 0
425 20250418 111500 128523225 2405 2400 2405 2400 4672
426 20250418 111400 117309730 2400 2400 2400 2400 5
427 20250418 111300 117297730 2395 2395 2400 2395 1684
428 20250418 111200 113261130 2400 2400 2400 2400 4
429 20250418 111100 113251530 2395 2395 2395 2395 10
430 20250418 111000 113227580 2395 2395 2395 2395 10
431 20250418 110900 113203630 2390 2390 2390 2390 1073
432 20250418 110800 110639160 2395 2395 2395 2395 0
433 20250418 110700 110639160 2395 2395 2395 2395 796
434 20250418 110600 108732740 2395 2395 2395 2395 0
435 20250418 110500 108732740 2395 2395 2395 2395 0
436 20250418 110400 108732740 2395 2395 2395 2395 0
437 20250418 110300 108732740 2395 2395 2395 2395 0
438 20250418 110200 108732740 2395 2395 2395 2395 0
439 20250418 110100 108732740 2395 2395 2395 2395 435
440 20250418 110000 107690915 2395 2395 2395 2395 0
441 20250418 105900 107690915 2395 2395 2395 2395 6
442 20250418 105800 107676545 2400 2400 2400 2400 473
443 20250418 105700 106541345 2400 2400 2400 2400 4104
444 20250418 105600 96691745 2395 2395 2395 2395 1334
445 20250418 105500 93496815 2395 2395 2395 2395 166
446 20250418 105400 93099245 2395 2395 2395 2395 236
447 20250418 105300 92534025 2395 2395 2395 2395 537
448 20250418 105200 91247910 2400 2390 2400 2390 3792
449 20250418 105100 82169090 2395 2395 2395 2385 670
450 20250418 105000 80567865 2395 2395 2395 2395 118
451 20250418 104900 80285255 2395 2395 2395 2395 0
452 20250418 104800 80285255 2395 2395 2395 2395 0
453 20250418 104700 80285255 2395 2395 2395 2395 0
454 20250418 104600 80285255 2395 2395 2395 2395 500
455 20250418 104500 79087755 2395 2395 2395 2395 0
456 20250418 104400 79087755 2395 2395 2395 2395 0
457 20250418 104300 79087755 2395 2395 2395 2395 6
458 20250418 104200 79073385 2390 2390 2390 2390 1012
459 20250418 104100 76654705 2385 2385 2385 2385 0
460 20250418 104000 76654705 2385 2390 2390 2385 10
461 20250418 103900 76630830 2390 2390 2390 2390 1000
462 20250418 103800 74240830 2390 2390 2390 2390 0
463 20250418 103700 74240830 2390 2390 2390 2390 0
464 20250418 103600 74240830 2390 2390 2390 2390 0
465 20250418 103500 74240830 2390 2385 2390 2385 5
466 20250418 103400 74228885 2380 2380 2380 2380 0
467 20250418 103300 74228885 2380 2380 2380 2380 1500
468 20250418 103200 70658885 2390 2390 2390 2390 1
469 20250418 103100 70656495 2385 2385 2385 2385 0
470 20250418 103000 70656495 2385 2385 2385 2385 0
471 20250418 102900 70656495 2385 2385 2385 2385 0
472 20250418 102800 70656495 2385 2385 2385 2385 0
473 20250418 102700 70656495 2385 2385 2385 2385 0
474 20250418 102600 70656495 2385 2385 2385 2385 3
475 20250418 102500 70649340 2385 2385 2385 2385 0
476 20250418 102400 70649340 2385 2385 2385 2385 1000
477 20250418 102300 68264340 2385 2385 2385 2385 0
478 20250418 102200 68264340 2385 2385 2385 2385 0
479 20250418 102100 68264340 2385 2385 2385 2385 0
480 20250418 102000 68264340 2385 2385 2385 2385 106
481 20250418 101900 68011530 2380 2380 2380 2380 2624
482 20250418 101800 61766410 2395 2395 2395 2395 0
483 20250418 101700 61766410 2395 2395 2395 2395 0
484 20250418 101600 61766410 2395 2395 2395 2395 0
485 20250418 101500 61766410 2395 2395 2395 2395 0
486 20250418 101400 61766410 2395 2395 2395 2395 68
487 20250418 101300 61603550 2395 2395 2395 2395 31
488 20250418 101200 61529305 2385 2385 2385 2385 2000
489 20250418 101100 56759305 2400 2400 2400 2400 0
490 20250418 101000 56759305 2400 2400 2400 2400 0
491 20250418 100900 56759305 2400 2400 2400 2400 0
492 20250418 100800 56759305 2400 2400 2400 2400 0
493 20250418 100700 56759305 2400 2400 2400 2400 2
494 20250418 100600 56754505 2400 2400 2400 2400 0
495 20250418 100500 56754505 2400 2400 2400 2400 0
496 20250418 100400 56754505 2400 2385 2400 2385 1281
497 20250418 100300 53686695 2380 2380 2380 2380 149
498 20250418 100200 53332075 2385 2385 2385 2385 1
499 20250418 100100 53329690 2385 2385 2385 2385 5
500 20250418 100000 53317765 2385 2385 2385 2385 100
501 20250418 095900 53079265 2390 2390 2390 2390 1
502 20250418 095800 53076875 2390 2390 2390 2390 0
503 20250418 095700 53076875 2390 2390 2390 2390 0
504 20250418 095600 53076875 2390 2390 2390 2385 1677
505 20250418 095500 49076595 2395 2395 2395 2395 0
506 20250418 095400 49076595 2395 2395 2395 2395 0
507 20250418 095300 49076595 2395 2395 2395 2395 152
508 20250418 095200 48712555 2390 2390 2390 2390 1654
509 20250418 095100 44759495 2385 2385 2385 2385 1000
510 20250418 095000 42374495 2385 2385 2385 2385 33
511 20250418 094900 42295790 2385 2385 2385 2385 0
512 20250418 094800 42295790 2385 2385 2385 2385 100
513 20250418 094700 42057290 2380 2380 2380 2380 0
514 20250418 094600 42057290 2380 2380 2380 2380 80
515 20250418 094500 41866890 2385 2385 2385 2385 53
516 20250418 094400 41740485 2385 2385 2385 2385 0
517 20250418 094300 41740485 2385 2385 2385 2385 0
518 20250418 094200 41740485 2385 2385 2385 2385 3
519 20250418 094100 41733330 2385 2385 2385 2385 4
520 20250418 094000 41723790 2385 2385 2385 2385 10
521 20250418 093900 41699940 2385 2385 2385 2385 0
522 20250418 093800 41699940 2385 2385 2385 2385 0
523 20250418 093700 41699940 2385 2385 2385 2385 0
524 20250418 093600 41699940 2385 2385 2385 2385 2000
525 20250418 093500 36929940 2385 2385 2385 2385 34
526 20250418 093400 36848850 2385 2385 2385 2380 1132
527 20250418 093300 34152895 2400 2400 2400 2400 1
528 20250418 093200 34150495 2400 2400 2400 2400 1002
529 20250418 093100 31745695 2405 2400 2405 2400 1073
530 20250418 093000 29165760 2400 2385 2400 2385 2881
531 20250418 092900 22259485 2395 2385 2395 2385 527
532 20250418 092800 20999545 2390 2385 2390 2385 2422
533 20250418 092700 15217540 2385 2380 2385 2380 29
534 20250418 092600 15148495 2380 2380 2380 2380 0
535 20250418 092500 15148495 2380 2380 2380 2380 0
536 20250418 092400 15148495 2380 2380 2380 2380 53
537 20250418 092300 15022355 2380 2380 2380 2380 603
538 20250418 092200 13587215 2375 2375 2375 2375 0
539 20250418 092100 13587215 2375 2375 2375 2375 0
540 20250418 092000 13587215 2375 2375 2375 2375 0
541 20250418 091900 13587215 2375 2375 2375 2375 0
542 20250418 091800 13587215 2375 2380 2380 2375 509
543 20250418 091700 12378090 2375 2375 2375 2375 0
544 20250418 091600 12378090 2375 2375 2375 2375 0
545 20250418 091500 12378090 2375 2375 2375 2375 71
546 20250418 091400 12209465 2380 2380 2380 2380 0
547 20250418 091300 12209465 2380 2380 2380 2380 0
548 20250418 091200 12209465 2380 2380 2380 2380 97
549 20250418 091100 11978605 2380 2380 2380 2380 0
550 20250418 091000 11978605 2380 2380 2380 2380 778
551 20250418 090900 10126965 2380 2370 2380 2370 160
552 20250418 090800 9747555 2380 2375 2380 2375 1479
553 20250418 090700 6234305 2380 2380 2380 2380 1535
554 20250418 090600 2581005 2385 2380 2385 2380 7
555 20250418 090500 2564340 2380 2380 2380 2380 355
556 20250418 090400 1719440 2380 2380 2380 2380 598
557 20250418 090300 296200 2390 2390 2390 2390 0
558 20250418 090200 296200 2390 2390 2390 2390 10
559 20250418 090100 272300 2390 2380 2390 2380 53
560 20250418 090000 145790 2390 2390 2390 2390 61

8
001200/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
20250418,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2450,70,2,2.94,429586480,178089,225.92,2390,2450,2370,3090,1670,2380,2412.20,10.82,0,-11197,2420,2400,2370,2350,2320,2410,2360,5376,710,5000,1710,5,1,96866418,2373,4.79,0.22,12,0.18,512.00,10965.00,6460,20240625,-62.07,2090,20250407,17.22,2825,-13.27,20250220,2090,17.22,20250407,6460,-62.07,20240625,2090,17.22,20250407,3.65,Y,001200,5000,5375 억,,10479862,N,N,9527,N,00,N
20250418,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2440,60,2,2.52,379880395,157752,200.12,2390,2440,2370,3090,1670,2380,2408.09,10.82,0,-4832,2420,2400,2370,2350,2320,2410,2360,5376,710,5000,1710,5,1,96866418,2364,4.77,0.22,12,0.16,512.00,10965.00,6460,20240625,-62.23,2090,20250407,16.75,2825,-13.63,20250220,2090,16.75,20250407,6460,-62.23,20240625,2090,16.75,20250407,3.65,Y,001200,5000,5375 억,,10479862,N,N,1202,N,00,N
20250418,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2425,45,2,1.89,315276655,131220,166.46,2390,2430,2370,3090,1670,2380,2402.66,10.82,0,5201,2420,2400,2370,2350,2320,2410,2360,5376,710,5000,1710,5,1,96866418,2349,4.74,0.22,12,0.14,512.00,10965.00,6460,20240625,-62.46,2090,20250407,16.03,2825,-14.16,20250220,2090,16.03,20250407,6460,-62.46,20240625,2090,16.03,20250407,3.65,Y,001200,5000,5375 억,,10479862,N,N,1202,N,00,N
20250418,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2410,30,2,1.26,186790795,78036,98.99,2390,2410,2370,3090,1670,2380,2393.65,10.82,0,2831,2420,2400,2370,2350,2320,2410,2360,5376,710,5000,1710,5,1,96866418,2334,4.71,0.22,12,0.08,512.00,10965.00,6460,20240625,-62.69,2090,20250407,15.31,2825,-14.69,20250220,2090,15.31,20250407,6460,-62.69,20240625,2090,15.31,20250407,3.65,Y,001200,5000,5375 억,,10479862,N,N,1202,N,00,N
20250418,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2400,20,2,0.84,154761965,64704,82.08,2390,2405,2370,3090,1670,2380,2391.85,10.82,0,-2335,2420,2400,2370,2350,2320,2410,2360,5376,710,5000,1710,5,1,96866418,2325,4.69,0.22,12,0.07,512.00,10965.00,6460,20240625,-62.85,2090,20250407,14.83,2825,-15.04,20250220,2090,14.83,20250407,6460,-62.85,20240625,2090,14.83,20250407,3.65,Y,001200,5000,5375 억,,10479862,N,N,1202,N,00,N
20250418,110116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2395,15,2,0.63,108732740,45512,57.74,2390,2405,2370,3090,1670,2380,2389.10,10.82,0,-9337,2420,2400,2370,2350,2320,2410,2360,5376,710,5000,1710,5,1,96866418,2320,4.68,0.22,12,0.05,512.00,10965.00,6460,20240625,-62.93,2090,20250407,14.59,2825,-15.22,20250220,2090,14.59,20250407,6460,-62.93,20240625,2090,14.59,20250407,3.65,Y,001200,5000,5375 억,,10479862,N,N,1202,N,00,N
20250418,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2385,5,2,0.21,53317765,22337,28.34,2390,2405,2370,3090,1670,2380,2386.97,10.82,0,-10722,2420,2400,2370,2350,2320,2410,2360,5376,710,5000,1710,5,1,96866418,2310,4.66,0.22,12,0.02,512.00,10965.00,6460,20240625,-63.08,2090,20250407,14.11,2825,-15.58,20250220,2090,14.11,20250407,6460,-63.08,20240625,2090,14.11,20250407,3.65,Y,001200,5000,5375 억,,10479862,N,N,1202,N,00,N
20250418,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2390,10,2,0.42,145790,61,0.08,2390,2390,2390,3090,1670,2380,2390.00,10.82,0,-2,2420,2400,2370,2350,2320,2410,2360,5376,710,5000,1710,5,1,96866418,2315,4.67,0.22,12,0.00,512.00,10965.00,6460,20240625,-63.00,2090,20250407,14.35,2825,-15.40,20250220,2090,14.35,20250407,6460,-63.00,20240625,2090,14.35,20250407,3.65,Y,001200,5000,5375 억,,10479862,N,N,1202,N,00,N
20250417,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2380,10,2,0.42,187266560,78829,55.29,2365,2390,2340,3080,1660,2370,2375.56,10.80,0,15699,2430,2400,2375,2345,2320,2387,2332,5376,710,5000,1700,5,1,96866418,2305,4.65,0.22,12,0.08,512.00,10965.00,6460,20240625,-63.16,2090,20250407,13.88,2825,-15.75,20250220,2090,13.88,20250407,6460,-63.16,20240625,2090,13.88,20250407,3.64,Y,001200,5000,5375 억,,10462051,N,N,1202,N,00,N
20250417,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2380,10,2,0.42,165515445,69679,48.87,2365,2390,2340,3080,1660,2370,2375.40,10.80,0,17392,2430,2400,2375,2345,2320,2387,2332,5376,710,5000,1700,5,1,96866418,2305,4.65,0.22,12,0.07,512.00,10965.00,6460,20240625,-63.16,2090,20250407,13.88,2825,-15.75,20250220,2090,13.88,20250407,6460,-63.16,20240625,2090,13.88,20250407,3.64,Y,001200,5000,5375 억,,10462051,N,N,7972,N,00,N
20250417,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2380,10,2,0.42,148732690,62637,43.93,2365,2390,2340,3080,1660,2370,2374.52,10.80,0,18443,2430,2400,2375,2345,2320,2387,2332,5376,710,5000,1700,5,1,96866418,2305,4.65,0.22,12,0.06,512.00,10965.00,6460,20240625,-63.16,2090,20250407,13.88,2825,-15.75,20250220,2090,13.88,20250407,6460,-63.16,20240625,2090,13.88,20250407,3.64,Y,001200,5000,5375 억,,10462051,N,N,7972,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 55 40.00 KOSPI 증권 N N N Y 40 N 2450 70 2 2.94 429586480 178089 225.92 2390 2450 2370 3090 1670 2380 2412.20 10.82 0 -11197 2420 2400 2370 2350 2320 2410 2360 5376 710 5000 1710 5 1 96866418 2373 4.79 0.22 12 0.18 512.00 10965.00 6460 20240625 -62.07 2090 20250407 17.22 2825 -13.27 20250220 2090 17.22 20250407 6460 -62.07 20240625 2090 17.22 20250407 3.65 Y 001200 5000 5375 억 10479862 N N 9527 N 00 N
3 20250418 150115 55 40.00 KOSPI 증권 N N N Y 40 N 2440 60 2 2.52 379880395 157752 200.12 2390 2440 2370 3090 1670 2380 2408.09 10.82 0 -4832 2420 2400 2370 2350 2320 2410 2360 5376 710 5000 1710 5 1 96866418 2364 4.77 0.22 12 0.16 512.00 10965.00 6460 20240625 -62.23 2090 20250407 16.75 2825 -13.63 20250220 2090 16.75 20250407 6460 -62.23 20240625 2090 16.75 20250407 3.65 Y 001200 5000 5375 억 10479862 N N 1202 N 00 N
4 20250418 140116 55 40.00 KOSPI 증권 N N N Y 40 N 2425 45 2 1.89 315276655 131220 166.46 2390 2430 2370 3090 1670 2380 2402.66 10.82 0 5201 2420 2400 2370 2350 2320 2410 2360 5376 710 5000 1710 5 1 96866418 2349 4.74 0.22 12 0.14 512.00 10965.00 6460 20240625 -62.46 2090 20250407 16.03 2825 -14.16 20250220 2090 16.03 20250407 6460 -62.46 20240625 2090 16.03 20250407 3.65 Y 001200 5000 5375 억 10479862 N N 1202 N 00 N
5 20250418 130115 55 40.00 KOSPI 증권 N N N Y 40 N 2410 30 2 1.26 186790795 78036 98.99 2390 2410 2370 3090 1670 2380 2393.65 10.82 0 2831 2420 2400 2370 2350 2320 2410 2360 5376 710 5000 1710 5 1 96866418 2334 4.71 0.22 12 0.08 512.00 10965.00 6460 20240625 -62.69 2090 20250407 15.31 2825 -14.69 20250220 2090 15.31 20250407 6460 -62.69 20240625 2090 15.31 20250407 3.65 Y 001200 5000 5375 억 10479862 N N 1202 N 00 N
6 20250418 120115 55 40.00 KOSPI 증권 N N N Y 40 N 2400 20 2 0.84 154761965 64704 82.08 2390 2405 2370 3090 1670 2380 2391.85 10.82 0 -2335 2420 2400 2370 2350 2320 2410 2360 5376 710 5000 1710 5 1 96866418 2325 4.69 0.22 12 0.07 512.00 10965.00 6460 20240625 -62.85 2090 20250407 14.83 2825 -15.04 20250220 2090 14.83 20250407 6460 -62.85 20240625 2090 14.83 20250407 3.65 Y 001200 5000 5375 억 10479862 N N 1202 N 00 N
7 20250418 110116 55 40.00 KOSPI 증권 N N N Y 40 N 2395 15 2 0.63 108732740 45512 57.74 2390 2405 2370 3090 1670 2380 2389.10 10.82 0 -9337 2420 2400 2370 2350 2320 2410 2360 5376 710 5000 1710 5 1 96866418 2320 4.68 0.22 12 0.05 512.00 10965.00 6460 20240625 -62.93 2090 20250407 14.59 2825 -15.22 20250220 2090 14.59 20250407 6460 -62.93 20240625 2090 14.59 20250407 3.65 Y 001200 5000 5375 억 10479862 N N 1202 N 00 N
8 20250418 100116 55 40.00 KOSPI 증권 N N N Y 40 N 2385 5 2 0.21 53317765 22337 28.34 2390 2405 2370 3090 1670 2380 2386.97 10.82 0 -10722 2420 2400 2370 2350 2320 2410 2360 5376 710 5000 1710 5 1 96866418 2310 4.66 0.22 12 0.02 512.00 10965.00 6460 20240625 -63.08 2090 20250407 14.11 2825 -15.58 20250220 2090 14.11 20250407 6460 -63.08 20240625 2090 14.11 20250407 3.65 Y 001200 5000 5375 억 10479862 N N 1202 N 00 N
9 20250418 090116 55 40.00 KOSPI 증권 N N N Y 40 N 2390 10 2 0.42 145790 61 0.08 2390 2390 2390 3090 1670 2380 2390.00 10.82 0 -2 2420 2400 2370 2350 2320 2410 2360 5376 710 5000 1710 5 1 96866418 2315 4.67 0.22 12 0.00 512.00 10965.00 6460 20240625 -63.00 2090 20250407 14.35 2825 -15.40 20250220 2090 14.35 20250407 6460 -63.00 20240625 2090 14.35 20250407 3.65 Y 001200 5000 5375 억 10479862 N N 1202 N 00 N
10 20250417 160115 55 40.00 KOSPI 증권 N N N Y 40 N 2380 10 2 0.42 187266560 78829 55.29 2365 2390 2340 3080 1660 2370 2375.56 10.80 0 15699 2430 2400 2375 2345 2320 2387 2332 5376 710 5000 1700 5 1 96866418 2305 4.65 0.22 12 0.08 512.00 10965.00 6460 20240625 -63.16 2090 20250407 13.88 2825 -15.75 20250220 2090 13.88 20250407 6460 -63.16 20240625 2090 13.88 20250407 3.64 Y 001200 5000 5375 억 10462051 N N 1202 N 00 N
11 20250417 150115 55 40.00 KOSPI 증권 N N N Y 40 N 2380 10 2 0.42 165515445 69679 48.87 2365 2390 2340 3080 1660 2370 2375.40 10.80 0 17392 2430 2400 2375 2345 2320 2387 2332 5376 710 5000 1700 5 1 96866418 2305 4.65 0.22 12 0.07 512.00 10965.00 6460 20240625 -63.16 2090 20250407 13.88 2825 -15.75 20250220 2090 13.88 20250407 6460 -63.16 20240625 2090 13.88 20250407 3.64 Y 001200 5000 5375 억 10462051 N N 7972 N 00 N
12 20250417 140116 55 40.00 KOSPI 증권 N N N Y 40 N 2380 10 2 0.42 148732690 62637 43.93 2365 2390 2340 3080 1660 2370 2374.52 10.80 0 18443 2430 2400 2375 2345 2320 2387 2332 5376 710 5000 1700 5 1 96866418 2305 4.65 0.22 12 0.06 512.00 10965.00 6460 20240625 -63.16 2090 20250407 13.88 2825 -15.75 20250220 2090 13.88 20250407 6460 -63.16 20240625 2090 13.88 20250407 3.64 Y 001200 5000 5375 억 10462051 N N 7972 N 00 N

1
001200/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,96866418,0,229573410660,0.00
20250415,0,96866418,0,232963735290,0.00
20250414,0,96866418,0,228604746480,0.00
20250411,0,96866418,0,224245757670,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 96866418 0 229573410660 0.00
3 20250415 0 96866418 0 232963735290 0.00
4 20250414 0 96866418 0 228604746480 0.00
5 20250411 0 96866418 0 224245757670 0.00