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
001210/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1010,1000,1025,970,621371,617306222,00,0.00,N,2,26,
20250417,984,990,1025,891,816401,779343390,00,0.00,N,2,2,
20250416,982,1100,1100,955,1983701,2049343297,00,0.00,N,5,-6,
20250415,988,890,1011,883,2981253,2906525714,00,0.00,N,2,112,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1010 1000 1025 970 621371 617306222 00 0.00 N 2 26
3 20250417 984 990 1025 891 816401 779343390 00 0.00 N 2 2
4 20250416 982 1100 1100 955 1983701 2049343297 00 0.00 N 5 -6
5 20250415 988 890 1011 883 2981253 2906525714 00 0.00 N 2 112

560
001210/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181800,615792322,1010,1010,1010,1010,5398
20250418,181700,615792322,1010,1010,1010,1010,0
20250418,181600,615792322,1010,1010,1010,1010,0
20250418,181500,615792322,1010,1010,1010,1010,0
20250418,181400,615792322,1010,1010,1010,1010,0
20250418,181300,615792322,1010,1010,1010,1010,0
20250418,181200,615792322,1010,1010,1010,1010,0
20250418,181100,615792322,1010,1010,1010,1010,0
20250418,181000,615792322,1010,1010,1010,1010,0
20250418,180900,615792322,1010,1010,1010,1010,0
20250418,180800,615792322,1010,1010,1010,1010,0
20250418,180700,615792322,1010,1010,1010,1010,0
20250418,180600,615792322,1010,1010,1010,1010,0
20250418,180500,615792322,1010,1010,1010,1010,0
20250418,180400,615792322,1010,1010,1010,1010,0
20250418,180300,615792322,1010,1010,1010,1010,0
20250418,180200,615792322,1010,1010,1010,1010,0
20250418,180100,615792322,1010,1010,1010,1010,0
20250418,180000,615792322,1010,1010,1010,1010,0
20250418,175900,615792322,1010,1010,1010,1010,0
20250418,175800,615792322,1010,1010,1010,1010,0
20250418,175700,615792322,1010,1010,1010,1010,0
20250418,175600,615792322,1010,1010,1010,1010,0
20250418,175500,615792322,1010,1010,1010,1010,0
20250418,175400,615792322,1010,1010,1010,1010,0
20250418,175300,615792322,1010,1010,1010,1010,0
20250418,175200,615792322,1010,1010,1010,1010,0
20250418,175100,615792322,1010,1010,1010,1010,0
20250418,175000,615792322,1010,1010,1010,1010,0
20250418,174900,615792322,1010,1010,1010,1010,0
20250418,174800,615792322,1010,1010,1010,1010,5398
20250418,174700,615792322,1010,1010,1010,1010,0
20250418,174600,615792322,1010,1010,1010,1010,0
20250418,174500,615792322,1010,1010,1010,1010,0
20250418,174400,615792322,1010,1010,1010,1010,0
20250418,174300,615792322,1010,1010,1010,1010,0
20250418,174200,615792322,1010,1010,1010,1010,0
20250418,174100,615792322,1010,1010,1010,1010,0
20250418,174000,615792322,1010,1010,1010,1010,0
20250418,173900,615792322,1010,1010,1010,1010,0
20250418,173800,615792322,1010,1010,1010,1010,0
20250418,173700,615792322,1010,1010,1010,1010,0
20250418,173600,615792322,1010,1010,1010,1010,0
20250418,173500,615792322,1010,1010,1010,1010,0
20250418,173400,615792322,1010,1010,1010,1010,0
20250418,173300,615792322,1010,1010,1010,1010,0
20250418,173200,615792322,1010,1010,1010,1010,0
20250418,173100,615792322,1010,1010,1010,1010,0
20250418,173000,615792322,1010,1010,1010,1010,0
20250418,172900,615792322,1010,1010,1010,1010,0
20250418,172800,615792322,1010,1010,1010,1010,0
20250418,172700,615792322,1010,1010,1010,1010,0
20250418,172600,615792322,1010,1010,1010,1010,0
20250418,172500,615792322,1010,1010,1010,1010,0
20250418,172400,615792322,1010,1010,1010,1010,0
20250418,172300,615792322,1010,1010,1010,1010,0
20250418,172200,615792322,1010,1010,1010,1010,0
20250418,172100,615792322,1010,1010,1010,1010,0
20250418,172000,615792322,1010,1010,1010,1010,0
20250418,171900,615792322,1010,1010,1010,1010,0
20250418,171800,615792322,1010,1010,1010,1010,5398
20250418,171700,615792322,1010,1010,1010,1010,0
20250418,171600,615792322,1010,1010,1010,1010,0
20250418,171500,615792322,1010,1010,1010,1010,0
20250418,171400,615792322,1010,1010,1010,1010,0
20250418,171300,615792322,1010,1010,1010,1010,0
20250418,171200,615792322,1010,1010,1010,1010,0
20250418,171100,615792322,1010,1010,1010,1010,0
20250418,171000,615792322,1010,1010,1010,1010,0
20250418,170900,615792322,1010,1010,1010,1010,0
20250418,170800,615792322,1010,1010,1010,1010,0
20250418,170700,615792322,1010,1010,1010,1010,0
20250418,170600,615792322,1010,1010,1010,1010,0
20250418,170500,615792322,1010,1010,1010,1010,0
20250418,170400,615792322,1010,1010,1010,1010,0
20250418,170300,615792322,1010,1010,1010,1010,0
20250418,170200,615792322,1010,1010,1010,1010,0
20250418,170100,615792322,1010,1010,1010,1010,0
20250418,170000,615792322,1010,1010,1010,1010,0
20250418,165900,615792322,1010,1010,1010,1010,0
20250418,165800,615792322,1010,1010,1010,1010,0
20250418,165700,615792322,1010,1010,1010,1010,0
20250418,165600,615792322,1010,1010,1010,1010,0
20250418,165500,615792322,1010,1010,1010,1010,0
20250418,165400,615792322,1010,1010,1010,1010,0
20250418,165300,615792322,1010,1010,1010,1010,0
20250418,165200,615792322,1010,1010,1010,1010,0
20250418,165100,615792322,1010,1010,1010,1010,0
20250418,165000,615792322,1010,1010,1010,1010,0
20250418,164900,615792322,1010,1010,1010,1010,0
20250418,164800,615792322,1010,1010,1010,1010,5398
20250418,164700,615792322,1010,1010,1010,1010,0
20250418,164600,615792322,1010,1010,1010,1010,0
20250418,164500,615792322,1010,1010,1010,1010,0
20250418,164400,615792322,1010,1010,1010,1010,0
20250418,164300,615792322,1010,1010,1010,1010,0
20250418,164200,615792322,1010,1010,1010,1010,0
20250418,164100,615792322,1010,1010,1010,1010,0
20250418,164000,615792322,1010,1010,1010,1010,0
20250418,163900,615792322,1010,1010,1010,1010,0
20250418,163800,615792322,1010,1010,1010,1010,0
20250418,163700,615792322,1010,1010,1010,1010,0
20250418,163600,615792322,1010,1010,1010,1010,0
20250418,163500,615792322,1010,1010,1010,1010,0
20250418,163400,615792322,1010,1010,1010,1010,0
20250418,163300,615792322,1010,1010,1010,1010,0
20250418,163200,615792322,1010,1010,1010,1010,0
20250418,163100,615792322,1010,1010,1010,1010,0
20250418,163000,615792322,1010,1010,1010,1010,0
20250418,162900,615792322,1010,1010,1010,1010,0
20250418,162800,615792322,1010,1010,1010,1010,0
20250418,162700,615792322,1010,1010,1010,1010,0
20250418,162600,615792322,1010,1010,1010,1010,0
20250418,162500,615792322,1010,1010,1010,1010,0
20250418,162400,615792322,1010,1010,1010,1010,0
20250418,162300,615792322,1010,1010,1010,1010,0
20250418,162200,615792322,1010,1010,1010,1010,0
20250418,162100,615792322,1010,1010,1010,1010,0
20250418,162000,615792322,1010,1010,1010,1010,0
20250418,161900,615792322,1010,1010,1010,1010,0
20250418,161800,615792322,1010,1010,1010,1010,5398
20250418,161700,615792322,1010,1010,1010,1010,0
20250418,161600,615792322,1010,1010,1010,1010,0
20250418,161500,615792322,1010,1010,1010,1010,0
20250418,161400,615792322,1010,1010,1010,1010,0
20250418,161300,615792322,1010,1010,1010,1010,0
20250418,161200,615792322,1010,1010,1010,1010,0
20250418,161100,615792322,1010,1010,1010,1010,0
20250418,161000,615792322,1010,1010,1010,1010,0
20250418,160900,615792322,1010,1010,1010,1010,0
20250418,160800,615792322,1010,1010,1010,1010,0
20250418,160700,615792322,1010,1010,1010,1010,0
20250418,160600,615792322,1010,1010,1010,1010,0
20250418,160500,615792322,1010,1010,1010,1010,0
20250418,160400,615792322,1010,1010,1010,1010,0
20250418,160300,615792322,1010,1010,1010,1010,0
20250418,160200,615792322,1010,1010,1010,1010,0
20250418,160100,615792322,1010,1010,1010,1010,0
20250418,160000,615792322,1010,1010,1010,1010,0
20250418,155900,615792322,1010,1010,1010,1010,0
20250418,155800,615792322,1010,1010,1010,1010,0
20250418,155700,615792322,1010,1010,1010,1010,0
20250418,155600,615792322,1010,1010,1010,1010,0
20250418,155500,615792322,1010,1010,1010,1010,0
20250418,155400,615792322,1010,1010,1010,1010,0
20250418,155300,615792322,1010,1010,1010,1010,0
20250418,155200,615792322,1010,1010,1010,1010,0
20250418,155100,615792322,1010,1010,1010,1010,0
20250418,155000,615792322,1010,1010,1010,1010,0
20250418,154900,615792322,1010,1010,1010,1010,0
20250418,154800,615792322,1010,1010,1010,1010,5398
20250418,154700,615792322,1010,1010,1010,1010,0
20250418,154600,615792322,1010,1010,1010,1010,0
20250418,154500,615792322,1010,1010,1010,1010,0
20250418,154400,615792322,1010,1010,1010,1010,0
20250418,154300,615792322,1010,1010,1010,1010,0
20250418,154200,615792322,1010,1010,1010,1010,0
20250418,154100,615792322,1010,1010,1010,1010,0
20250418,154000,615792322,1010,1010,1010,1010,0
20250418,153900,615792322,1010,1010,1010,1010,0
20250418,153800,615792322,1010,1010,1010,1010,0
20250418,153700,615792322,1010,1010,1010,1010,0
20250418,153600,615792322,1010,1010,1010,1010,0
20250418,153500,615792322,1010,1010,1010,1010,0
20250418,153400,615792322,1010,1010,1010,1010,0
20250418,153300,615792322,1010,1010,1010,1010,0
20250418,153200,615792322,1010,1010,1010,1010,0
20250418,153100,615792322,1010,1010,1010,1010,0
20250418,153000,615792322,1010,1010,1010,1010,5398
20250418,152900,610340342,1010,1010,1010,1010,0
20250418,152800,610340342,1010,1010,1010,1010,0
20250418,152700,610340342,1010,1010,1010,1010,0
20250418,152600,610340342,1010,1010,1010,1010,0
20250418,152500,610340342,1010,1010,1010,1010,0
20250418,152400,610340342,1010,1010,1010,1010,0
20250418,152300,610340342,1010,1010,1010,1010,0
20250418,152200,610340342,1010,1010,1010,1010,0
20250418,152100,610340342,1010,1010,1010,1010,0
20250418,152000,610340342,1010,1010,1010,1010,0
20250418,151900,610340342,1010,1010,1010,1010,422
20250418,151800,609914122,1005,1010,1010,1005,1138
20250418,151700,608767242,1010,1010,1010,1010,1503
20250418,151600,607249212,1010,1009,1010,1009,11900
20250418,151500,595231814,1009,1008,1009,1008,6518
20250418,151400,588660611,1008,1006,1008,1006,4946
20250418,151300,583678905,1006,1004,1006,1004,4235
20250418,151200,579422142,1004,1004,1004,1004,0
20250418,151100,579422142,1004,1004,1004,1004,65
20250418,151000,579356882,1004,1004,1004,1004,0
20250418,150900,579356882,1004,1004,1004,1004,0
20250418,150800,579356882,1004,1004,1004,1004,1000
20250418,150700,578352882,1004,1004,1004,1004,0
20250418,150600,578352882,1004,1004,1004,1004,0
20250418,150500,578352882,1004,1004,1004,1001,1549
20250418,150400,576798073,1001,1001,1001,1001,2
20250418,150300,576796071,1001,1001,1001,1001,1
20250418,150200,576795070,1004,1004,1004,1004,1
20250418,150100,576794066,1001,1001,1001,1001,4
20250418,150000,576790062,1004,1004,1004,1004,1
20250418,145900,576789058,1004,1004,1004,1004,1000
20250418,145800,575785058,1004,1002,1004,999,1564
20250418,145700,574222575,1004,1004,1004,1004,101
20250418,145600,574121171,1004,1004,1004,1004,2
20250418,145500,574119163,1005,1005,1005,1005,235
20250418,145400,573882988,1005,1005,1005,1005,67
20250418,145300,573815653,1005,999,1005,999,121572
20250418,145200,452334884,999,999,999,999,0
20250418,145100,452334884,999,999,999,999,0
20250418,145000,452334884,999,999,999,999,0
20250418,144900,452334884,999,999,999,999,400
20250418,144800,451935284,999,999,999,999,270
20250418,144700,451665554,999,999,999,999,0
20250418,144600,451665554,999,999,999,999,2017
20250418,144500,449650571,999,999,999,999,2154
20250418,144400,447498725,998,998,998,998,0
20250418,144300,447498725,998,998,998,998,0
20250418,144200,447498725,998,998,998,998,0
20250418,144100,447498725,998,998,998,998,398
20250418,144000,447101521,998,998,998,998,2
20250418,143900,447099525,999,999,999,999,0
20250418,143800,447099525,999,999,999,999,0
20250418,143700,447099525,999,999,999,999,100
20250418,143600,446999625,999,999,999,999,0
20250418,143500,446999625,999,999,999,999,0
20250418,143400,446999625,999,999,999,999,0
20250418,143300,446999625,999,999,999,999,234
20250418,143200,446765859,994,996,996,994,141
20250418,143100,446625689,998,998,998,998,316
20250418,143000,446310321,998,998,998,998,1538
20250418,142900,444775397,998,998,999,998,123
20250418,142800,444652620,998,996,999,996,5853
20250418,142700,438809193,996,996,996,996,0
20250418,142600,438809193,996,996,996,996,10
20250418,142500,438799233,996,996,996,996,0
20250418,142400,438799233,996,994,996,994,484
20250418,142300,438317639,995,995,995,995,0
20250418,142200,438317639,995,995,995,995,0
20250418,142100,438317639,995,995,995,995,0
20250418,142000,438317639,995,995,995,995,0
20250418,141900,438317639,995,995,995,995,0
20250418,141800,438317639,995,995,995,995,0
20250418,141700,438317639,995,995,995,995,0
20250418,141600,438317639,995,995,995,995,0
20250418,141500,438317639,995,995,995,995,0
20250418,141400,438317639,995,995,995,995,0
20250418,141300,438317639,995,995,995,995,0
20250418,141200,438317639,995,995,995,995,0
20250418,141100,438317639,995,995,995,995,1
20250418,141000,438316644,995,995,995,995,0
20250418,140900,438316644,995,995,995,995,506
20250418,140800,437813174,995,995,995,995,0
20250418,140700,437813174,995,995,995,995,0
20250418,140600,437813174,995,995,995,995,0
20250418,140500,437813174,995,995,995,995,0
20250418,140400,437813174,995,995,995,995,0
20250418,140300,437813174,995,995,995,995,0
20250418,140200,437813174,995,995,995,995,0
20250418,140100,437813174,995,995,995,995,5
20250418,140000,437808199,995,995,995,995,1
20250418,135900,437807204,990,990,990,990,1500
20250418,135800,436322204,990,996,996,990,6110
20250418,135700,430262373,996,996,996,996,1000
20250418,135600,429266373,996,994,996,993,1001
20250418,135500,428272355,995,995,995,995,8045
20250418,135400,420267580,996,996,996,996,0
20250418,135300,420267580,996,996,996,996,60
20250418,135200,420207820,996,996,996,996,118
20250418,135100,420090292,999,999,999,999,186
20250418,135000,419904478,999,999,999,999,100
20250418,134900,419804578,999,999,999,999,2
20250418,134800,419802580,999,999,999,999,0
20250418,134700,419802580,999,999,999,999,0
20250418,134600,419802580,999,999,999,999,0
20250418,134500,419802580,999,999,999,999,0
20250418,134400,419802580,999,995,999,995,193
20250418,134300,419609805,995,993,995,993,445
20250418,134200,419167032,994,994,994,994,0
20250418,134100,419167032,994,994,994,994,10
20250418,134000,419157092,992,996,996,992,2021
20250418,133900,417148649,999,999,999,999,5
20250418,133800,417143654,1001,1001,1001,1001,0
20250418,133700,417143654,1001,1001,1001,1001,0
20250418,133600,417143654,1001,1001,1001,1001,0
20250418,133500,417143654,1001,1001,1001,1001,0
20250418,133400,417143654,1001,1001,1001,1001,0
20250418,133300,417143654,1001,1000,1001,1000,47
20250418,133200,417096615,996,996,996,996,0
20250418,133100,417096615,996,996,996,996,0
20250418,133000,417096615,996,996,996,996,0
20250418,132900,417096615,996,999,999,996,504
20250418,132800,416594557,999,999,999,999,2
20250418,132700,416592559,1001,1001,1001,1001,0
20250418,132600,416592559,1001,1001,1001,1001,0
20250418,132500,416592559,1001,1001,1001,1001,0
20250418,132400,416592559,1001,1001,1001,1001,5
20250418,132300,416587554,1002,1002,1002,1002,0
20250418,132200,416587554,1002,1002,1002,1002,0
20250418,132100,416587554,1002,1002,1002,1002,0
20250418,132000,416587554,1002,1002,1002,1002,0
20250418,131900,416587554,1002,1002,1002,1002,38
20250418,131800,416549478,1003,1003,1003,1003,16
20250418,131700,416533430,1003,1003,1003,1003,299
20250418,131600,416233533,1003,999,1003,999,5000
20250418,131500,411229854,999,999,999,999,0
20250418,131400,411229854,999,999,999,999,0
20250418,131300,411229854,999,999,999,999,0
20250418,131200,411229854,999,999,999,999,635
20250418,131100,410595489,995,995,995,995,0
20250418,131000,410595489,995,995,995,995,0
20250418,130900,410595489,995,992,995,992,13380
20250418,130800,397288749,992,992,992,992,0
20250418,130700,397288749,992,992,992,992,0
20250418,130600,397288749,992,992,992,992,0
20250418,130500,397288749,992,992,992,992,1609
20250418,130400,395692621,992,992,992,992,0
20250418,130300,395692621,992,992,992,992,0
20250418,130200,395692621,992,992,992,992,2
20250418,130100,395690637,992,992,992,992,100
20250418,130000,395591437,991,991,991,991,500
20250418,125900,395095937,990,990,990,990,0
20250418,125800,395095937,990,990,990,990,1204
20250418,125700,393903977,990,990,990,990,6000
20250418,125600,387963977,990,990,990,990,498
20250418,125500,387470957,990,990,990,990,0
20250418,125400,387470957,990,990,990,990,0
20250418,125300,387470957,990,990,990,990,0
20250418,125200,387470957,990,990,990,990,100
20250418,125100,387371957,990,990,990,990,0
20250418,125000,387371957,990,990,990,990,0
20250418,124900,387371957,990,991,991,989,3000
20250418,124800,384401892,991,991,991,991,306
20250418,124700,384098646,993,993,993,991,1973
20250418,124600,382139696,993,992,993,992,350
20250418,124500,381792494,991,991,992,991,405
20250418,124400,381391138,992,991,992,991,9
20250418,124300,381382216,991,991,991,991,10
20250418,124200,381372306,990,990,990,990,0
20250418,124100,381372306,990,991,991,990,16
20250418,124000,381356456,993,993,993,993,0
20250418,123900,381356456,993,993,993,993,0
20250418,123800,381356456,993,993,993,993,100
20250418,123700,381257156,993,993,993,993,0
20250418,123600,381257156,993,993,993,993,10
20250418,123500,381247226,993,993,993,993,0
20250418,123400,381247226,993,993,993,993,0
20250418,123300,381247226,993,993,993,993,1
20250418,123200,381246233,989,990,990,989,14510
20250418,123100,366881336,990,990,990,990,0
20250418,123000,366881336,990,990,990,990,0
20250418,122900,366881336,990,991,991,990,103
20250418,122800,366779264,993,993,993,993,0
20250418,122700,366779264,993,993,993,993,2
20250418,122600,366777278,993,993,993,993,0
20250418,122500,366777278,993,993,993,993,0
20250418,122400,366777278,993,993,993,993,1
20250418,122300,366776285,994,990,994,990,254
20250418,122200,366524675,990,990,990,990,388
20250418,122100,366140555,990,990,990,990,21
20250418,122000,366119765,988,988,988,988,0
20250418,121900,366119765,988,988,988,988,1638
20250418,121800,364501421,989,990,990,989,6587
20250418,121700,357985125,992,992,992,992,0
20250418,121600,357985125,992,992,992,992,2
20250418,121500,357983141,991,991,991,991,1
20250418,121400,357982150,993,993,993,993,0
20250418,121300,357982150,993,993,993,991,1796
20250418,121200,356202266,994,994,994,994,0
20250418,121100,356202266,994,994,994,994,0
20250418,121000,356202266,994,994,994,994,0
20250418,120900,356202266,994,994,994,994,0
20250418,120800,356202266,994,994,994,994,1
20250418,120700,356201272,994,994,994,994,126
20250418,120600,356076028,993,993,993,993,0
20250418,120500,356076028,993,993,993,993,4
20250418,120400,356072056,991,991,991,991,0
20250418,120300,356072056,991,991,991,991,0
20250418,120200,356072056,991,991,991,991,100
20250418,120100,355972956,991,991,991,991,0
20250418,120000,355972956,991,991,991,991,0
20250418,115900,355972956,991,991,991,991,0
20250418,115800,355972956,991,991,991,991,127
20250418,115700,355847099,991,993,993,991,2
20250418,115600,355845115,994,994,994,994,0
20250418,115500,355845115,994,994,994,994,0
20250418,115400,355845115,994,994,994,994,0
20250418,115300,355845115,994,994,994,994,0
20250418,115200,355845115,994,994,994,994,0
20250418,115100,355845115,994,994,994,994,1
20250418,115000,355844121,994,994,994,994,619
20250418,114900,355228835,991,991,991,991,0
20250418,114800,355228835,991,991,991,991,1
20250418,114700,355227844,992,993,993,992,3843
20250418,114600,351414380,992,993,993,992,500
20250418,114500,350918226,997,997,997,997,200
20250418,114400,350718826,997,997,997,997,0
20250418,114300,350718826,997,996,997,996,201
20250418,114200,350518626,996,996,996,996,0
20250418,114100,350518626,996,996,996,996,82
20250418,114000,350436954,991,992,993,991,4200
20250418,113900,346273669,992,992,992,992,508
20250418,113800,345769733,992,992,992,992,96
20250418,113700,345674501,992,992,992,992,200
20250418,113600,345476101,991,991,991,991,0
20250418,113500,345476101,991,991,991,991,111
20250418,113400,345366100,991,991,991,991,11
20250418,113300,345355199,997,997,997,997,228
20250418,113200,345127883,997,997,997,997,942
20250418,113100,344188709,997,997,997,991,539
20250418,113000,343651554,997,996,997,996,171
20250418,112900,343481082,997,997,997,997,500
20250418,112800,342982582,997,996,997,996,534
20250418,112700,342450217,996,992,996,992,617
20250418,112600,341835785,994,994,994,994,102
20250418,112500,341734397,994,994,994,994,0
20250418,112400,341734397,994,994,994,994,0
20250418,112300,341734397,994,994,994,994,10
20250418,112200,341724457,991,991,991,991,0
20250418,112100,341724457,991,991,991,991,0
20250418,112000,341724457,991,991,991,991,0
20250418,111900,341724457,991,991,991,991,0
20250418,111800,341724457,991,991,991,991,0
20250418,111700,341724457,991,990,991,990,1013
20250418,111600,340721551,989,989,989,989,0
20250418,111500,340721551,989,989,989,989,0
20250418,111400,340721551,989,989,989,989,0
20250418,111300,340721551,989,989,989,989,976
20250418,111200,339756287,990,990,990,990,2
20250418,111100,339754307,989,989,989,989,65
20250418,111000,339690022,989,989,989,989,0
20250418,110900,339690022,989,989,989,989,0
20250418,110800,339690022,989,989,989,989,203
20250418,110700,339489255,989,989,989,989,9
20250418,110600,339480354,989,989,989,989,0
20250418,110500,339480354,989,989,989,989,2
20250418,110400,339478376,985,985,985,985,1
20250418,110300,339477391,989,989,989,989,18
20250418,110200,339459589,989,986,989,984,2501
20250418,110100,336994030,986,986,986,986,0
20250418,110000,336994030,986,986,986,986,3
20250418,105900,336991072,986,986,986,986,0
20250418,105800,336991072,986,986,986,986,0
20250418,105700,336991072,986,986,986,986,0
20250418,105600,336991072,986,988,988,986,177
20250418,105500,336816517,990,990,990,990,5919
20250418,105400,330956707,990,990,990,990,0
20250418,105300,330956707,990,990,990,990,163
20250418,105200,330795337,990,990,990,990,3197
20250418,105100,327630307,990,990,990,990,0
20250418,105000,327630307,990,992,992,990,634
20250418,104900,327001711,992,992,992,992,12
20250418,104800,326989807,991,991,991,991,0
20250418,104700,326989807,991,991,991,991,0
20250418,104600,326989807,991,991,991,991,0
20250418,104500,326989807,991,991,991,991,324
20250418,104400,326668723,990,990,990,990,0
20250418,104300,326668723,990,991,992,990,29800
20250418,104200,297158473,991,991,991,991,99
20250418,104100,297060364,990,994,994,990,55917
20250418,104000,241670361,994,994,994,994,0
20250418,103900,241670361,994,994,994,994,7
20250418,103800,241663403,994,994,994,994,630
20250418,103700,241037183,994,995,995,994,151
20250418,103600,240886944,995,995,995,995,0
20250418,103500,240886944,995,995,995,995,0
20250418,103400,240886944,995,996,996,995,1100
20250418,103300,239792344,996,997,997,995,1870
20250418,103200,237930916,997,997,997,997,1
20250418,103100,237929919,1004,1001,1004,1001,101
20250418,103000,237828815,1001,1001,1001,1001,1
20250418,102900,237827814,1001,1001,1001,1001,0
20250418,102800,237827814,1001,1004,1004,1001,100
20250418,102700,237727711,995,995,995,995,0
20250418,102600,237727711,995,995,995,995,0
20250418,102500,237727711,995,997,997,995,1200
20250418,102400,236531555,1005,1005,1005,1005,0
20250418,102300,236531555,1005,1002,1005,1002,2134
20250418,102200,234388945,996,996,996,996,0
20250418,102100,234388945,996,996,996,996,1000
20250418,102000,233392945,996,996,1001,996,13771
20250418,101900,219646018,991,991,991,991,1000
20250418,101800,218655018,996,996,996,996,20
20250418,101700,218635098,996,996,996,996,0
20250418,101600,218635098,996,996,996,996,0
20250418,101500,218635098,996,996,996,996,0
20250418,101400,218635098,996,996,996,996,1
20250418,101300,218634102,994,990,994,990,3697
20250418,101200,214966754,984,984,984,984,0
20250418,101100,214966754,984,984,984,984,2
20250418,101000,214964786,989,989,989,989,1502
20250418,100900,213479308,989,989,989,989,1
20250418,100800,213478319,986,984,986,984,2509
20250418,100700,211007147,984,982,984,982,1085
20250418,100600,209941675,982,982,982,982,90
20250418,100500,209853295,982,983,983,982,6529
20250418,100400,203441288,982,980,982,975,976
20250418,100300,202488403,980,980,980,980,85
20250418,100200,202405103,980,980,980,980,0
20250418,100100,202405103,980,980,980,980,394
20250418,100000,202018983,980,985,985,973,10008
20250418,095900,192258763,985,986,986,985,466
20250418,095800,191799398,992,992,992,992,0
20250418,095700,191799398,992,992,992,992,0
20250418,095600,191799398,992,992,992,992,300
20250418,095500,191501798,992,990,992,990,400
20250418,095400,191105314,991,991,991,991,0
20250418,095300,191105314,991,991,991,991,0
20250418,095200,191105314,991,991,991,991,30
20250418,095100,191075584,990,990,990,990,0
20250418,095000,191075584,990,990,990,990,0
20250418,094900,191075584,990,977,990,977,10053
20250418,094800,181133880,974,974,974,974,106
20250418,094700,181030636,974,973,974,973,10092
20250418,094600,171201078,973,974,974,973,350
20250418,094500,170860498,974,979,980,970,26049
20250418,094400,145518639,980,981,981,980,1032
20250418,094300,144507266,983,983,983,983,0
20250418,094200,144507266,983,983,983,983,0
20250418,094100,144507266,983,982,983,982,140
20250418,094000,144369774,982,982,982,982,500
20250418,093900,143878774,982,982,982,982,4
20250418,093800,143874846,983,982,983,982,30
20250418,093700,143845379,982,983,983,979,31
20250418,093600,143815023,983,981,983,977,3001
20250418,093500,140876734,983,983,985,983,407
20250418,093400,140476651,983,983,983,983,975
20250418,093300,139518226,983,983,983,983,765
20250418,093200,138766231,983,983,983,983,0
20250418,093100,138766231,983,983,983,983,8
20250418,093000,138758367,977,977,977,977,2382
20250418,092900,136431153,977,976,977,976,43
20250418,092800,136389184,971,971,971,971,6194
20250418,092700,130374810,970,971,971,970,920
20250418,092600,129482109,971,972,976,971,9167
20250418,092500,120565087,972,980,980,972,4098
20250418,092400,116572763,975,974,982,974,3756
20250418,092300,112910127,978,984,984,974,1187
20250418,092200,111750834,980,986,986,980,7894
20250418,092100,103987040,986,986,986,985,1217
20250418,092000,102787635,986,988,988,986,5588
20250418,091900,97277865,990,991,992,990,3890
20250418,091800,93425688,991,994,994,991,60
20250418,091700,93366215,994,991,994,991,894
20250418,091600,92479364,992,994,994,991,4
20250418,091500,92475395,990,990,990,985,312
20250418,091400,92166520,987,994,994,987,3668
20250418,091300,88531968,992,992,992,991,188
20250418,091200,88345631,991,994,994,991,1032
20250418,091100,87322191,990,992,992,988,4288
20250418,091000,83077361,996,992,996,991,5404
20250418,090900,77721292,991,992,992,991,3367
20250418,090800,74383595,991,992,992,991,802
20250418,090700,73588540,999,991,999,991,7268
20250418,090600,66328938,992,999,999,991,4393
20250418,090500,61972439,1004,992,1004,990,5148
20250418,090400,56871846,1000,1020,1020,1000,43223
20250418,090300,13271123,1020,1014,1021,1014,974
20250418,090200,12278477,1021,1015,1025,1011,2326
20250418,090100,9912555,1010,1010,1011,1010,2561
20250418,090000,7325940,1010,1000,1010,1000,7319
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181800 615792322 1010 1010 1010 1010 5398
3 20250418 181700 615792322 1010 1010 1010 1010 0
4 20250418 181600 615792322 1010 1010 1010 1010 0
5 20250418 181500 615792322 1010 1010 1010 1010 0
6 20250418 181400 615792322 1010 1010 1010 1010 0
7 20250418 181300 615792322 1010 1010 1010 1010 0
8 20250418 181200 615792322 1010 1010 1010 1010 0
9 20250418 181100 615792322 1010 1010 1010 1010 0
10 20250418 181000 615792322 1010 1010 1010 1010 0
11 20250418 180900 615792322 1010 1010 1010 1010 0
12 20250418 180800 615792322 1010 1010 1010 1010 0
13 20250418 180700 615792322 1010 1010 1010 1010 0
14 20250418 180600 615792322 1010 1010 1010 1010 0
15 20250418 180500 615792322 1010 1010 1010 1010 0
16 20250418 180400 615792322 1010 1010 1010 1010 0
17 20250418 180300 615792322 1010 1010 1010 1010 0
18 20250418 180200 615792322 1010 1010 1010 1010 0
19 20250418 180100 615792322 1010 1010 1010 1010 0
20 20250418 180000 615792322 1010 1010 1010 1010 0
21 20250418 175900 615792322 1010 1010 1010 1010 0
22 20250418 175800 615792322 1010 1010 1010 1010 0
23 20250418 175700 615792322 1010 1010 1010 1010 0
24 20250418 175600 615792322 1010 1010 1010 1010 0
25 20250418 175500 615792322 1010 1010 1010 1010 0
26 20250418 175400 615792322 1010 1010 1010 1010 0
27 20250418 175300 615792322 1010 1010 1010 1010 0
28 20250418 175200 615792322 1010 1010 1010 1010 0
29 20250418 175100 615792322 1010 1010 1010 1010 0
30 20250418 175000 615792322 1010 1010 1010 1010 0
31 20250418 174900 615792322 1010 1010 1010 1010 0
32 20250418 174800 615792322 1010 1010 1010 1010 5398
33 20250418 174700 615792322 1010 1010 1010 1010 0
34 20250418 174600 615792322 1010 1010 1010 1010 0
35 20250418 174500 615792322 1010 1010 1010 1010 0
36 20250418 174400 615792322 1010 1010 1010 1010 0
37 20250418 174300 615792322 1010 1010 1010 1010 0
38 20250418 174200 615792322 1010 1010 1010 1010 0
39 20250418 174100 615792322 1010 1010 1010 1010 0
40 20250418 174000 615792322 1010 1010 1010 1010 0
41 20250418 173900 615792322 1010 1010 1010 1010 0
42 20250418 173800 615792322 1010 1010 1010 1010 0
43 20250418 173700 615792322 1010 1010 1010 1010 0
44 20250418 173600 615792322 1010 1010 1010 1010 0
45 20250418 173500 615792322 1010 1010 1010 1010 0
46 20250418 173400 615792322 1010 1010 1010 1010 0
47 20250418 173300 615792322 1010 1010 1010 1010 0
48 20250418 173200 615792322 1010 1010 1010 1010 0
49 20250418 173100 615792322 1010 1010 1010 1010 0
50 20250418 173000 615792322 1010 1010 1010 1010 0
51 20250418 172900 615792322 1010 1010 1010 1010 0
52 20250418 172800 615792322 1010 1010 1010 1010 0
53 20250418 172700 615792322 1010 1010 1010 1010 0
54 20250418 172600 615792322 1010 1010 1010 1010 0
55 20250418 172500 615792322 1010 1010 1010 1010 0
56 20250418 172400 615792322 1010 1010 1010 1010 0
57 20250418 172300 615792322 1010 1010 1010 1010 0
58 20250418 172200 615792322 1010 1010 1010 1010 0
59 20250418 172100 615792322 1010 1010 1010 1010 0
60 20250418 172000 615792322 1010 1010 1010 1010 0
61 20250418 171900 615792322 1010 1010 1010 1010 0
62 20250418 171800 615792322 1010 1010 1010 1010 5398
63 20250418 171700 615792322 1010 1010 1010 1010 0
64 20250418 171600 615792322 1010 1010 1010 1010 0
65 20250418 171500 615792322 1010 1010 1010 1010 0
66 20250418 171400 615792322 1010 1010 1010 1010 0
67 20250418 171300 615792322 1010 1010 1010 1010 0
68 20250418 171200 615792322 1010 1010 1010 1010 0
69 20250418 171100 615792322 1010 1010 1010 1010 0
70 20250418 171000 615792322 1010 1010 1010 1010 0
71 20250418 170900 615792322 1010 1010 1010 1010 0
72 20250418 170800 615792322 1010 1010 1010 1010 0
73 20250418 170700 615792322 1010 1010 1010 1010 0
74 20250418 170600 615792322 1010 1010 1010 1010 0
75 20250418 170500 615792322 1010 1010 1010 1010 0
76 20250418 170400 615792322 1010 1010 1010 1010 0
77 20250418 170300 615792322 1010 1010 1010 1010 0
78 20250418 170200 615792322 1010 1010 1010 1010 0
79 20250418 170100 615792322 1010 1010 1010 1010 0
80 20250418 170000 615792322 1010 1010 1010 1010 0
81 20250418 165900 615792322 1010 1010 1010 1010 0
82 20250418 165800 615792322 1010 1010 1010 1010 0
83 20250418 165700 615792322 1010 1010 1010 1010 0
84 20250418 165600 615792322 1010 1010 1010 1010 0
85 20250418 165500 615792322 1010 1010 1010 1010 0
86 20250418 165400 615792322 1010 1010 1010 1010 0
87 20250418 165300 615792322 1010 1010 1010 1010 0
88 20250418 165200 615792322 1010 1010 1010 1010 0
89 20250418 165100 615792322 1010 1010 1010 1010 0
90 20250418 165000 615792322 1010 1010 1010 1010 0
91 20250418 164900 615792322 1010 1010 1010 1010 0
92 20250418 164800 615792322 1010 1010 1010 1010 5398
93 20250418 164700 615792322 1010 1010 1010 1010 0
94 20250418 164600 615792322 1010 1010 1010 1010 0
95 20250418 164500 615792322 1010 1010 1010 1010 0
96 20250418 164400 615792322 1010 1010 1010 1010 0
97 20250418 164300 615792322 1010 1010 1010 1010 0
98 20250418 164200 615792322 1010 1010 1010 1010 0
99 20250418 164100 615792322 1010 1010 1010 1010 0
100 20250418 164000 615792322 1010 1010 1010 1010 0
101 20250418 163900 615792322 1010 1010 1010 1010 0
102 20250418 163800 615792322 1010 1010 1010 1010 0
103 20250418 163700 615792322 1010 1010 1010 1010 0
104 20250418 163600 615792322 1010 1010 1010 1010 0
105 20250418 163500 615792322 1010 1010 1010 1010 0
106 20250418 163400 615792322 1010 1010 1010 1010 0
107 20250418 163300 615792322 1010 1010 1010 1010 0
108 20250418 163200 615792322 1010 1010 1010 1010 0
109 20250418 163100 615792322 1010 1010 1010 1010 0
110 20250418 163000 615792322 1010 1010 1010 1010 0
111 20250418 162900 615792322 1010 1010 1010 1010 0
112 20250418 162800 615792322 1010 1010 1010 1010 0
113 20250418 162700 615792322 1010 1010 1010 1010 0
114 20250418 162600 615792322 1010 1010 1010 1010 0
115 20250418 162500 615792322 1010 1010 1010 1010 0
116 20250418 162400 615792322 1010 1010 1010 1010 0
117 20250418 162300 615792322 1010 1010 1010 1010 0
118 20250418 162200 615792322 1010 1010 1010 1010 0
119 20250418 162100 615792322 1010 1010 1010 1010 0
120 20250418 162000 615792322 1010 1010 1010 1010 0
121 20250418 161900 615792322 1010 1010 1010 1010 0
122 20250418 161800 615792322 1010 1010 1010 1010 5398
123 20250418 161700 615792322 1010 1010 1010 1010 0
124 20250418 161600 615792322 1010 1010 1010 1010 0
125 20250418 161500 615792322 1010 1010 1010 1010 0
126 20250418 161400 615792322 1010 1010 1010 1010 0
127 20250418 161300 615792322 1010 1010 1010 1010 0
128 20250418 161200 615792322 1010 1010 1010 1010 0
129 20250418 161100 615792322 1010 1010 1010 1010 0
130 20250418 161000 615792322 1010 1010 1010 1010 0
131 20250418 160900 615792322 1010 1010 1010 1010 0
132 20250418 160800 615792322 1010 1010 1010 1010 0
133 20250418 160700 615792322 1010 1010 1010 1010 0
134 20250418 160600 615792322 1010 1010 1010 1010 0
135 20250418 160500 615792322 1010 1010 1010 1010 0
136 20250418 160400 615792322 1010 1010 1010 1010 0
137 20250418 160300 615792322 1010 1010 1010 1010 0
138 20250418 160200 615792322 1010 1010 1010 1010 0
139 20250418 160100 615792322 1010 1010 1010 1010 0
140 20250418 160000 615792322 1010 1010 1010 1010 0
141 20250418 155900 615792322 1010 1010 1010 1010 0
142 20250418 155800 615792322 1010 1010 1010 1010 0
143 20250418 155700 615792322 1010 1010 1010 1010 0
144 20250418 155600 615792322 1010 1010 1010 1010 0
145 20250418 155500 615792322 1010 1010 1010 1010 0
146 20250418 155400 615792322 1010 1010 1010 1010 0
147 20250418 155300 615792322 1010 1010 1010 1010 0
148 20250418 155200 615792322 1010 1010 1010 1010 0
149 20250418 155100 615792322 1010 1010 1010 1010 0
150 20250418 155000 615792322 1010 1010 1010 1010 0
151 20250418 154900 615792322 1010 1010 1010 1010 0
152 20250418 154800 615792322 1010 1010 1010 1010 5398
153 20250418 154700 615792322 1010 1010 1010 1010 0
154 20250418 154600 615792322 1010 1010 1010 1010 0
155 20250418 154500 615792322 1010 1010 1010 1010 0
156 20250418 154400 615792322 1010 1010 1010 1010 0
157 20250418 154300 615792322 1010 1010 1010 1010 0
158 20250418 154200 615792322 1010 1010 1010 1010 0
159 20250418 154100 615792322 1010 1010 1010 1010 0
160 20250418 154000 615792322 1010 1010 1010 1010 0
161 20250418 153900 615792322 1010 1010 1010 1010 0
162 20250418 153800 615792322 1010 1010 1010 1010 0
163 20250418 153700 615792322 1010 1010 1010 1010 0
164 20250418 153600 615792322 1010 1010 1010 1010 0
165 20250418 153500 615792322 1010 1010 1010 1010 0
166 20250418 153400 615792322 1010 1010 1010 1010 0
167 20250418 153300 615792322 1010 1010 1010 1010 0
168 20250418 153200 615792322 1010 1010 1010 1010 0
169 20250418 153100 615792322 1010 1010 1010 1010 0
170 20250418 153000 615792322 1010 1010 1010 1010 5398
171 20250418 152900 610340342 1010 1010 1010 1010 0
172 20250418 152800 610340342 1010 1010 1010 1010 0
173 20250418 152700 610340342 1010 1010 1010 1010 0
174 20250418 152600 610340342 1010 1010 1010 1010 0
175 20250418 152500 610340342 1010 1010 1010 1010 0
176 20250418 152400 610340342 1010 1010 1010 1010 0
177 20250418 152300 610340342 1010 1010 1010 1010 0
178 20250418 152200 610340342 1010 1010 1010 1010 0
179 20250418 152100 610340342 1010 1010 1010 1010 0
180 20250418 152000 610340342 1010 1010 1010 1010 0
181 20250418 151900 610340342 1010 1010 1010 1010 422
182 20250418 151800 609914122 1005 1010 1010 1005 1138
183 20250418 151700 608767242 1010 1010 1010 1010 1503
184 20250418 151600 607249212 1010 1009 1010 1009 11900
185 20250418 151500 595231814 1009 1008 1009 1008 6518
186 20250418 151400 588660611 1008 1006 1008 1006 4946
187 20250418 151300 583678905 1006 1004 1006 1004 4235
188 20250418 151200 579422142 1004 1004 1004 1004 0
189 20250418 151100 579422142 1004 1004 1004 1004 65
190 20250418 151000 579356882 1004 1004 1004 1004 0
191 20250418 150900 579356882 1004 1004 1004 1004 0
192 20250418 150800 579356882 1004 1004 1004 1004 1000
193 20250418 150700 578352882 1004 1004 1004 1004 0
194 20250418 150600 578352882 1004 1004 1004 1004 0
195 20250418 150500 578352882 1004 1004 1004 1001 1549
196 20250418 150400 576798073 1001 1001 1001 1001 2
197 20250418 150300 576796071 1001 1001 1001 1001 1
198 20250418 150200 576795070 1004 1004 1004 1004 1
199 20250418 150100 576794066 1001 1001 1001 1001 4
200 20250418 150000 576790062 1004 1004 1004 1004 1
201 20250418 145900 576789058 1004 1004 1004 1004 1000
202 20250418 145800 575785058 1004 1002 1004 999 1564
203 20250418 145700 574222575 1004 1004 1004 1004 101
204 20250418 145600 574121171 1004 1004 1004 1004 2
205 20250418 145500 574119163 1005 1005 1005 1005 235
206 20250418 145400 573882988 1005 1005 1005 1005 67
207 20250418 145300 573815653 1005 999 1005 999 121572
208 20250418 145200 452334884 999 999 999 999 0
209 20250418 145100 452334884 999 999 999 999 0
210 20250418 145000 452334884 999 999 999 999 0
211 20250418 144900 452334884 999 999 999 999 400
212 20250418 144800 451935284 999 999 999 999 270
213 20250418 144700 451665554 999 999 999 999 0
214 20250418 144600 451665554 999 999 999 999 2017
215 20250418 144500 449650571 999 999 999 999 2154
216 20250418 144400 447498725 998 998 998 998 0
217 20250418 144300 447498725 998 998 998 998 0
218 20250418 144200 447498725 998 998 998 998 0
219 20250418 144100 447498725 998 998 998 998 398
220 20250418 144000 447101521 998 998 998 998 2
221 20250418 143900 447099525 999 999 999 999 0
222 20250418 143800 447099525 999 999 999 999 0
223 20250418 143700 447099525 999 999 999 999 100
224 20250418 143600 446999625 999 999 999 999 0
225 20250418 143500 446999625 999 999 999 999 0
226 20250418 143400 446999625 999 999 999 999 0
227 20250418 143300 446999625 999 999 999 999 234
228 20250418 143200 446765859 994 996 996 994 141
229 20250418 143100 446625689 998 998 998 998 316
230 20250418 143000 446310321 998 998 998 998 1538
231 20250418 142900 444775397 998 998 999 998 123
232 20250418 142800 444652620 998 996 999 996 5853
233 20250418 142700 438809193 996 996 996 996 0
234 20250418 142600 438809193 996 996 996 996 10
235 20250418 142500 438799233 996 996 996 996 0
236 20250418 142400 438799233 996 994 996 994 484
237 20250418 142300 438317639 995 995 995 995 0
238 20250418 142200 438317639 995 995 995 995 0
239 20250418 142100 438317639 995 995 995 995 0
240 20250418 142000 438317639 995 995 995 995 0
241 20250418 141900 438317639 995 995 995 995 0
242 20250418 141800 438317639 995 995 995 995 0
243 20250418 141700 438317639 995 995 995 995 0
244 20250418 141600 438317639 995 995 995 995 0
245 20250418 141500 438317639 995 995 995 995 0
246 20250418 141400 438317639 995 995 995 995 0
247 20250418 141300 438317639 995 995 995 995 0
248 20250418 141200 438317639 995 995 995 995 0
249 20250418 141100 438317639 995 995 995 995 1
250 20250418 141000 438316644 995 995 995 995 0
251 20250418 140900 438316644 995 995 995 995 506
252 20250418 140800 437813174 995 995 995 995 0
253 20250418 140700 437813174 995 995 995 995 0
254 20250418 140600 437813174 995 995 995 995 0
255 20250418 140500 437813174 995 995 995 995 0
256 20250418 140400 437813174 995 995 995 995 0
257 20250418 140300 437813174 995 995 995 995 0
258 20250418 140200 437813174 995 995 995 995 0
259 20250418 140100 437813174 995 995 995 995 5
260 20250418 140000 437808199 995 995 995 995 1
261 20250418 135900 437807204 990 990 990 990 1500
262 20250418 135800 436322204 990 996 996 990 6110
263 20250418 135700 430262373 996 996 996 996 1000
264 20250418 135600 429266373 996 994 996 993 1001
265 20250418 135500 428272355 995 995 995 995 8045
266 20250418 135400 420267580 996 996 996 996 0
267 20250418 135300 420267580 996 996 996 996 60
268 20250418 135200 420207820 996 996 996 996 118
269 20250418 135100 420090292 999 999 999 999 186
270 20250418 135000 419904478 999 999 999 999 100
271 20250418 134900 419804578 999 999 999 999 2
272 20250418 134800 419802580 999 999 999 999 0
273 20250418 134700 419802580 999 999 999 999 0
274 20250418 134600 419802580 999 999 999 999 0
275 20250418 134500 419802580 999 999 999 999 0
276 20250418 134400 419802580 999 995 999 995 193
277 20250418 134300 419609805 995 993 995 993 445
278 20250418 134200 419167032 994 994 994 994 0
279 20250418 134100 419167032 994 994 994 994 10
280 20250418 134000 419157092 992 996 996 992 2021
281 20250418 133900 417148649 999 999 999 999 5
282 20250418 133800 417143654 1001 1001 1001 1001 0
283 20250418 133700 417143654 1001 1001 1001 1001 0
284 20250418 133600 417143654 1001 1001 1001 1001 0
285 20250418 133500 417143654 1001 1001 1001 1001 0
286 20250418 133400 417143654 1001 1001 1001 1001 0
287 20250418 133300 417143654 1001 1000 1001 1000 47
288 20250418 133200 417096615 996 996 996 996 0
289 20250418 133100 417096615 996 996 996 996 0
290 20250418 133000 417096615 996 996 996 996 0
291 20250418 132900 417096615 996 999 999 996 504
292 20250418 132800 416594557 999 999 999 999 2
293 20250418 132700 416592559 1001 1001 1001 1001 0
294 20250418 132600 416592559 1001 1001 1001 1001 0
295 20250418 132500 416592559 1001 1001 1001 1001 0
296 20250418 132400 416592559 1001 1001 1001 1001 5
297 20250418 132300 416587554 1002 1002 1002 1002 0
298 20250418 132200 416587554 1002 1002 1002 1002 0
299 20250418 132100 416587554 1002 1002 1002 1002 0
300 20250418 132000 416587554 1002 1002 1002 1002 0
301 20250418 131900 416587554 1002 1002 1002 1002 38
302 20250418 131800 416549478 1003 1003 1003 1003 16
303 20250418 131700 416533430 1003 1003 1003 1003 299
304 20250418 131600 416233533 1003 999 1003 999 5000
305 20250418 131500 411229854 999 999 999 999 0
306 20250418 131400 411229854 999 999 999 999 0
307 20250418 131300 411229854 999 999 999 999 0
308 20250418 131200 411229854 999 999 999 999 635
309 20250418 131100 410595489 995 995 995 995 0
310 20250418 131000 410595489 995 995 995 995 0
311 20250418 130900 410595489 995 992 995 992 13380
312 20250418 130800 397288749 992 992 992 992 0
313 20250418 130700 397288749 992 992 992 992 0
314 20250418 130600 397288749 992 992 992 992 0
315 20250418 130500 397288749 992 992 992 992 1609
316 20250418 130400 395692621 992 992 992 992 0
317 20250418 130300 395692621 992 992 992 992 0
318 20250418 130200 395692621 992 992 992 992 2
319 20250418 130100 395690637 992 992 992 992 100
320 20250418 130000 395591437 991 991 991 991 500
321 20250418 125900 395095937 990 990 990 990 0
322 20250418 125800 395095937 990 990 990 990 1204
323 20250418 125700 393903977 990 990 990 990 6000
324 20250418 125600 387963977 990 990 990 990 498
325 20250418 125500 387470957 990 990 990 990 0
326 20250418 125400 387470957 990 990 990 990 0
327 20250418 125300 387470957 990 990 990 990 0
328 20250418 125200 387470957 990 990 990 990 100
329 20250418 125100 387371957 990 990 990 990 0
330 20250418 125000 387371957 990 990 990 990 0
331 20250418 124900 387371957 990 991 991 989 3000
332 20250418 124800 384401892 991 991 991 991 306
333 20250418 124700 384098646 993 993 993 991 1973
334 20250418 124600 382139696 993 992 993 992 350
335 20250418 124500 381792494 991 991 992 991 405
336 20250418 124400 381391138 992 991 992 991 9
337 20250418 124300 381382216 991 991 991 991 10
338 20250418 124200 381372306 990 990 990 990 0
339 20250418 124100 381372306 990 991 991 990 16
340 20250418 124000 381356456 993 993 993 993 0
341 20250418 123900 381356456 993 993 993 993 0
342 20250418 123800 381356456 993 993 993 993 100
343 20250418 123700 381257156 993 993 993 993 0
344 20250418 123600 381257156 993 993 993 993 10
345 20250418 123500 381247226 993 993 993 993 0
346 20250418 123400 381247226 993 993 993 993 0
347 20250418 123300 381247226 993 993 993 993 1
348 20250418 123200 381246233 989 990 990 989 14510
349 20250418 123100 366881336 990 990 990 990 0
350 20250418 123000 366881336 990 990 990 990 0
351 20250418 122900 366881336 990 991 991 990 103
352 20250418 122800 366779264 993 993 993 993 0
353 20250418 122700 366779264 993 993 993 993 2
354 20250418 122600 366777278 993 993 993 993 0
355 20250418 122500 366777278 993 993 993 993 0
356 20250418 122400 366777278 993 993 993 993 1
357 20250418 122300 366776285 994 990 994 990 254
358 20250418 122200 366524675 990 990 990 990 388
359 20250418 122100 366140555 990 990 990 990 21
360 20250418 122000 366119765 988 988 988 988 0
361 20250418 121900 366119765 988 988 988 988 1638
362 20250418 121800 364501421 989 990 990 989 6587
363 20250418 121700 357985125 992 992 992 992 0
364 20250418 121600 357985125 992 992 992 992 2
365 20250418 121500 357983141 991 991 991 991 1
366 20250418 121400 357982150 993 993 993 993 0
367 20250418 121300 357982150 993 993 993 991 1796
368 20250418 121200 356202266 994 994 994 994 0
369 20250418 121100 356202266 994 994 994 994 0
370 20250418 121000 356202266 994 994 994 994 0
371 20250418 120900 356202266 994 994 994 994 0
372 20250418 120800 356202266 994 994 994 994 1
373 20250418 120700 356201272 994 994 994 994 126
374 20250418 120600 356076028 993 993 993 993 0
375 20250418 120500 356076028 993 993 993 993 4
376 20250418 120400 356072056 991 991 991 991 0
377 20250418 120300 356072056 991 991 991 991 0
378 20250418 120200 356072056 991 991 991 991 100
379 20250418 120100 355972956 991 991 991 991 0
380 20250418 120000 355972956 991 991 991 991 0
381 20250418 115900 355972956 991 991 991 991 0
382 20250418 115800 355972956 991 991 991 991 127
383 20250418 115700 355847099 991 993 993 991 2
384 20250418 115600 355845115 994 994 994 994 0
385 20250418 115500 355845115 994 994 994 994 0
386 20250418 115400 355845115 994 994 994 994 0
387 20250418 115300 355845115 994 994 994 994 0
388 20250418 115200 355845115 994 994 994 994 0
389 20250418 115100 355845115 994 994 994 994 1
390 20250418 115000 355844121 994 994 994 994 619
391 20250418 114900 355228835 991 991 991 991 0
392 20250418 114800 355228835 991 991 991 991 1
393 20250418 114700 355227844 992 993 993 992 3843
394 20250418 114600 351414380 992 993 993 992 500
395 20250418 114500 350918226 997 997 997 997 200
396 20250418 114400 350718826 997 997 997 997 0
397 20250418 114300 350718826 997 996 997 996 201
398 20250418 114200 350518626 996 996 996 996 0
399 20250418 114100 350518626 996 996 996 996 82
400 20250418 114000 350436954 991 992 993 991 4200
401 20250418 113900 346273669 992 992 992 992 508
402 20250418 113800 345769733 992 992 992 992 96
403 20250418 113700 345674501 992 992 992 992 200
404 20250418 113600 345476101 991 991 991 991 0
405 20250418 113500 345476101 991 991 991 991 111
406 20250418 113400 345366100 991 991 991 991 11
407 20250418 113300 345355199 997 997 997 997 228
408 20250418 113200 345127883 997 997 997 997 942
409 20250418 113100 344188709 997 997 997 991 539
410 20250418 113000 343651554 997 996 997 996 171
411 20250418 112900 343481082 997 997 997 997 500
412 20250418 112800 342982582 997 996 997 996 534
413 20250418 112700 342450217 996 992 996 992 617
414 20250418 112600 341835785 994 994 994 994 102
415 20250418 112500 341734397 994 994 994 994 0
416 20250418 112400 341734397 994 994 994 994 0
417 20250418 112300 341734397 994 994 994 994 10
418 20250418 112200 341724457 991 991 991 991 0
419 20250418 112100 341724457 991 991 991 991 0
420 20250418 112000 341724457 991 991 991 991 0
421 20250418 111900 341724457 991 991 991 991 0
422 20250418 111800 341724457 991 991 991 991 0
423 20250418 111700 341724457 991 990 991 990 1013
424 20250418 111600 340721551 989 989 989 989 0
425 20250418 111500 340721551 989 989 989 989 0
426 20250418 111400 340721551 989 989 989 989 0
427 20250418 111300 340721551 989 989 989 989 976
428 20250418 111200 339756287 990 990 990 990 2
429 20250418 111100 339754307 989 989 989 989 65
430 20250418 111000 339690022 989 989 989 989 0
431 20250418 110900 339690022 989 989 989 989 0
432 20250418 110800 339690022 989 989 989 989 203
433 20250418 110700 339489255 989 989 989 989 9
434 20250418 110600 339480354 989 989 989 989 0
435 20250418 110500 339480354 989 989 989 989 2
436 20250418 110400 339478376 985 985 985 985 1
437 20250418 110300 339477391 989 989 989 989 18
438 20250418 110200 339459589 989 986 989 984 2501
439 20250418 110100 336994030 986 986 986 986 0
440 20250418 110000 336994030 986 986 986 986 3
441 20250418 105900 336991072 986 986 986 986 0
442 20250418 105800 336991072 986 986 986 986 0
443 20250418 105700 336991072 986 986 986 986 0
444 20250418 105600 336991072 986 988 988 986 177
445 20250418 105500 336816517 990 990 990 990 5919
446 20250418 105400 330956707 990 990 990 990 0
447 20250418 105300 330956707 990 990 990 990 163
448 20250418 105200 330795337 990 990 990 990 3197
449 20250418 105100 327630307 990 990 990 990 0
450 20250418 105000 327630307 990 992 992 990 634
451 20250418 104900 327001711 992 992 992 992 12
452 20250418 104800 326989807 991 991 991 991 0
453 20250418 104700 326989807 991 991 991 991 0
454 20250418 104600 326989807 991 991 991 991 0
455 20250418 104500 326989807 991 991 991 991 324
456 20250418 104400 326668723 990 990 990 990 0
457 20250418 104300 326668723 990 991 992 990 29800
458 20250418 104200 297158473 991 991 991 991 99
459 20250418 104100 297060364 990 994 994 990 55917
460 20250418 104000 241670361 994 994 994 994 0
461 20250418 103900 241670361 994 994 994 994 7
462 20250418 103800 241663403 994 994 994 994 630
463 20250418 103700 241037183 994 995 995 994 151
464 20250418 103600 240886944 995 995 995 995 0
465 20250418 103500 240886944 995 995 995 995 0
466 20250418 103400 240886944 995 996 996 995 1100
467 20250418 103300 239792344 996 997 997 995 1870
468 20250418 103200 237930916 997 997 997 997 1
469 20250418 103100 237929919 1004 1001 1004 1001 101
470 20250418 103000 237828815 1001 1001 1001 1001 1
471 20250418 102900 237827814 1001 1001 1001 1001 0
472 20250418 102800 237827814 1001 1004 1004 1001 100
473 20250418 102700 237727711 995 995 995 995 0
474 20250418 102600 237727711 995 995 995 995 0
475 20250418 102500 237727711 995 997 997 995 1200
476 20250418 102400 236531555 1005 1005 1005 1005 0
477 20250418 102300 236531555 1005 1002 1005 1002 2134
478 20250418 102200 234388945 996 996 996 996 0
479 20250418 102100 234388945 996 996 996 996 1000
480 20250418 102000 233392945 996 996 1001 996 13771
481 20250418 101900 219646018 991 991 991 991 1000
482 20250418 101800 218655018 996 996 996 996 20
483 20250418 101700 218635098 996 996 996 996 0
484 20250418 101600 218635098 996 996 996 996 0
485 20250418 101500 218635098 996 996 996 996 0
486 20250418 101400 218635098 996 996 996 996 1
487 20250418 101300 218634102 994 990 994 990 3697
488 20250418 101200 214966754 984 984 984 984 0
489 20250418 101100 214966754 984 984 984 984 2
490 20250418 101000 214964786 989 989 989 989 1502
491 20250418 100900 213479308 989 989 989 989 1
492 20250418 100800 213478319 986 984 986 984 2509
493 20250418 100700 211007147 984 982 984 982 1085
494 20250418 100600 209941675 982 982 982 982 90
495 20250418 100500 209853295 982 983 983 982 6529
496 20250418 100400 203441288 982 980 982 975 976
497 20250418 100300 202488403 980 980 980 980 85
498 20250418 100200 202405103 980 980 980 980 0
499 20250418 100100 202405103 980 980 980 980 394
500 20250418 100000 202018983 980 985 985 973 10008
501 20250418 095900 192258763 985 986 986 985 466
502 20250418 095800 191799398 992 992 992 992 0
503 20250418 095700 191799398 992 992 992 992 0
504 20250418 095600 191799398 992 992 992 992 300
505 20250418 095500 191501798 992 990 992 990 400
506 20250418 095400 191105314 991 991 991 991 0
507 20250418 095300 191105314 991 991 991 991 0
508 20250418 095200 191105314 991 991 991 991 30
509 20250418 095100 191075584 990 990 990 990 0
510 20250418 095000 191075584 990 990 990 990 0
511 20250418 094900 191075584 990 977 990 977 10053
512 20250418 094800 181133880 974 974 974 974 106
513 20250418 094700 181030636 974 973 974 973 10092
514 20250418 094600 171201078 973 974 974 973 350
515 20250418 094500 170860498 974 979 980 970 26049
516 20250418 094400 145518639 980 981 981 980 1032
517 20250418 094300 144507266 983 983 983 983 0
518 20250418 094200 144507266 983 983 983 983 0
519 20250418 094100 144507266 983 982 983 982 140
520 20250418 094000 144369774 982 982 982 982 500
521 20250418 093900 143878774 982 982 982 982 4
522 20250418 093800 143874846 983 982 983 982 30
523 20250418 093700 143845379 982 983 983 979 31
524 20250418 093600 143815023 983 981 983 977 3001
525 20250418 093500 140876734 983 983 985 983 407
526 20250418 093400 140476651 983 983 983 983 975
527 20250418 093300 139518226 983 983 983 983 765
528 20250418 093200 138766231 983 983 983 983 0
529 20250418 093100 138766231 983 983 983 983 8
530 20250418 093000 138758367 977 977 977 977 2382
531 20250418 092900 136431153 977 976 977 976 43
532 20250418 092800 136389184 971 971 971 971 6194
533 20250418 092700 130374810 970 971 971 970 920
534 20250418 092600 129482109 971 972 976 971 9167
535 20250418 092500 120565087 972 980 980 972 4098
536 20250418 092400 116572763 975 974 982 974 3756
537 20250418 092300 112910127 978 984 984 974 1187
538 20250418 092200 111750834 980 986 986 980 7894
539 20250418 092100 103987040 986 986 986 985 1217
540 20250418 092000 102787635 986 988 988 986 5588
541 20250418 091900 97277865 990 991 992 990 3890
542 20250418 091800 93425688 991 994 994 991 60
543 20250418 091700 93366215 994 991 994 991 894
544 20250418 091600 92479364 992 994 994 991 4
545 20250418 091500 92475395 990 990 990 985 312
546 20250418 091400 92166520 987 994 994 987 3668
547 20250418 091300 88531968 992 992 992 991 188
548 20250418 091200 88345631 991 994 994 991 1032
549 20250418 091100 87322191 990 992 992 988 4288
550 20250418 091000 83077361 996 992 996 991 5404
551 20250418 090900 77721292 991 992 992 991 3367
552 20250418 090800 74383595 991 992 992 991 802
553 20250418 090700 73588540 999 991 999 991 7268
554 20250418 090600 66328938 992 999 999 991 4393
555 20250418 090500 61972439 1004 992 1004 990 5148
556 20250418 090400 56871846 1000 1020 1020 1000 43223
557 20250418 090300 13271123 1020 1014 1021 1014 974
558 20250418 090200 12278477 1021 1015 1025 1011 2326
559 20250418 090100 9912555 1010 1010 1011 1010 2561
560 20250418 090000 7325940 1010 1000 1010 1000 7319

8
001210/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
20250418,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1010,26,2,2.64,615898372,619982,75.94,1000,1025,970,1279,689,984,993.41,13.53,0,26120,1100,1041,966,907,832,1004,870,287,295,500,640,1,1,57472957,580,-4.65,1.13,12,1.08,-217.00,896.00,1349,20250115,-25.13,589,20241204,71.48,1349,-25.13,20250115,624,61.86,20250327,1349,-25.13,20250115,589,71.48,20241204,0.00,Y,001210,500,287 억,,7773465,N,N,54,N,00,N
20250418,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1004,20,2,2.03,576790062,581195,71.19,1000,1025,970,1279,689,984,992.42,13.53,0,23599,1100,1041,966,907,832,1004,870,287,295,500,640,1,1,57472957,577,-4.63,1.12,12,1.01,-217.00,896.00,1349,20250115,-25.57,589,20241204,70.46,1349,-25.57,20250115,624,60.90,20250327,1349,-25.57,20250115,589,70.46,20241204,0.00,Y,001210,500,287 억,,7773465,N,N,282,N,00,N
20250418,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,995,11,2,1.12,437808199,442101,54.15,1000,1025,970,1279,689,984,990.29,13.53,0,-4042,1100,1041,966,907,832,1004,870,287,295,500,640,1,1,57472957,572,-4.59,1.11,12,0.77,-217.00,896.00,1349,20250115,-26.24,589,20241204,68.93,1349,-26.24,20250115,624,59.46,20250327,1349,-26.24,20250115,589,68.93,20241204,0.00,Y,001210,500,287 억,,7773465,N,N,282,N,00,N
20250418,130116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,991,7,2,0.71,395591437,399667,48.95,1000,1025,970,1279,689,984,989.80,13.53,0,-6833,1100,1041,966,907,832,1004,870,287,295,500,640,1,1,57472957,570,-4.57,1.11,12,0.70,-217.00,896.00,1349,20250115,-26.54,589,20241204,68.25,1349,-26.54,20250115,624,58.81,20250327,1349,-26.54,20250115,589,68.25,20241204,0.00,Y,001210,500,287 억,,7773465,N,N,282,N,00,N
20250418,120115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,991,7,2,0.71,355972956,359651,44.05,1000,1025,970,1279,689,984,989.77,13.53,0,11338,1100,1041,966,907,832,1004,870,287,295,500,640,1,1,57472957,570,-4.57,1.11,12,0.63,-217.00,896.00,1349,20250115,-26.54,589,20241204,68.25,1349,-26.54,20250115,624,58.81,20250327,1349,-26.54,20250115,589,68.25,20241204,0.00,Y,001210,500,287 억,,7773465,N,N,282,N,00,N
20250418,110116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,986,2,2,0.20,336994030,340516,41.71,1000,1025,970,1279,689,984,989.66,13.53,0,7974,1100,1041,966,907,832,1004,870,287,295,500,640,1,1,57472957,567,-4.54,1.10,12,0.59,-217.00,896.00,1349,20250115,-26.91,589,20241204,67.40,1349,-26.91,20250115,624,58.01,20250327,1349,-26.91,20250115,589,67.40,20241204,0.00,Y,001210,500,287 억,,7773465,N,N,282,N,00,N
20250418,100116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,980,-4,5,-0.41,202024863,204320,25.03,1000,1025,970,1279,689,984,988.77,13.53,0,-31913,1100,1041,966,907,832,1004,870,287,295,500,640,1,1,57472957,563,-4.52,1.09,12,0.36,-217.00,896.00,1349,20250115,-27.35,589,20241204,66.38,1349,-27.35,20250115,624,57.05,20250327,1349,-27.35,20250115,589,66.38,20241204,0.00,Y,001210,500,287 억,,7773465,N,N,282,N,00,N
20250418,090117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1010,26,2,2.64,7669340,7659,0.94,1000,1010,1000,1279,689,984,1001.35,13.53,0,-1425,1100,1041,966,907,832,1004,870,287,295,500,640,1,1,57472957,580,-4.65,1.13,12,0.01,-217.00,896.00,1349,20250115,-25.13,589,20241204,71.48,1349,-25.13,20250115,624,61.86,20250327,1349,-25.13,20250115,589,71.48,20241204,0.00,Y,001210,500,287 억,,7773465,N,N,282,N,00,N
20250417,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,984,2,2,0.20,777298498,814332,41.05,990,1025,891,1276,688,982,954.52,13.43,0,60900,1157,1069,1012,924,867,1041,896,287,294,500,640,1,1,57472957,566,-4.53,1.10,12,1.42,-217.00,896.00,1349,20250115,-27.06,589,20241204,67.06,1349,-27.06,20250115,624,57.69,20250327,1349,-27.06,20250115,589,67.06,20241204,0.00,Y,001210,500,287 억,,7720981,N,N,282,N,00,N
20250417,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,985,3,2,0.31,757384763,794112,40.03,990,1025,891,1276,688,982,953.75,13.43,0,62410,1157,1069,1012,924,867,1041,896,287,294,500,640,1,1,57472957,566,-4.54,1.10,12,1.38,-217.00,896.00,1349,20250115,-26.98,589,20241204,67.23,1349,-26.98,20250115,624,57.85,20250327,1349,-26.98,20250115,589,67.23,20241204,0.00,Y,001210,500,287 억,,7720981,N,N,1086,N,00,N
20250417,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,963,-19,5,-1.93,683204667,718012,36.20,990,1025,891,1276,688,982,951.52,13.43,0,68029,1157,1069,1012,924,867,1041,896,287,294,500,640,1,1,57472957,553,-4.44,1.07,12,1.25,-217.00,896.00,1349,20250115,-28.61,589,20241204,63.50,1349,-28.61,20250115,624,54.33,20250327,1349,-28.61,20250115,589,63.50,20241204,0.00,Y,001210,500,287 억,,7720981,N,N,1086,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 57 100.00 KOSPI 전기·전자 N N N N N 1010 26 2 2.64 615898372 619982 75.94 1000 1025 970 1279 689 984 993.41 13.53 0 26120 1100 1041 966 907 832 1004 870 287 295 500 640 1 1 57472957 580 -4.65 1.13 12 1.08 -217.00 896.00 1349 20250115 -25.13 589 20241204 71.48 1349 -25.13 20250115 624 61.86 20250327 1349 -25.13 20250115 589 71.48 20241204 0.00 Y 001210 500 287 억 7773465 N N 54 N 00 N
3 20250418 150116 57 100.00 KOSPI 전기·전자 N N N N N 1004 20 2 2.03 576790062 581195 71.19 1000 1025 970 1279 689 984 992.42 13.53 0 23599 1100 1041 966 907 832 1004 870 287 295 500 640 1 1 57472957 577 -4.63 1.12 12 1.01 -217.00 896.00 1349 20250115 -25.57 589 20241204 70.46 1349 -25.57 20250115 624 60.90 20250327 1349 -25.57 20250115 589 70.46 20241204 0.00 Y 001210 500 287 억 7773465 N N 282 N 00 N
4 20250418 140116 57 100.00 KOSPI 전기·전자 N N N N N 995 11 2 1.12 437808199 442101 54.15 1000 1025 970 1279 689 984 990.29 13.53 0 -4042 1100 1041 966 907 832 1004 870 287 295 500 640 1 1 57472957 572 -4.59 1.11 12 0.77 -217.00 896.00 1349 20250115 -26.24 589 20241204 68.93 1349 -26.24 20250115 624 59.46 20250327 1349 -26.24 20250115 589 68.93 20241204 0.00 Y 001210 500 287 억 7773465 N N 282 N 00 N
5 20250418 130116 57 100.00 KOSPI 전기·전자 N N N N N 991 7 2 0.71 395591437 399667 48.95 1000 1025 970 1279 689 984 989.80 13.53 0 -6833 1100 1041 966 907 832 1004 870 287 295 500 640 1 1 57472957 570 -4.57 1.11 12 0.70 -217.00 896.00 1349 20250115 -26.54 589 20241204 68.25 1349 -26.54 20250115 624 58.81 20250327 1349 -26.54 20250115 589 68.25 20241204 0.00 Y 001210 500 287 억 7773465 N N 282 N 00 N
6 20250418 120115 57 100.00 KOSPI 전기·전자 N N N N N 991 7 2 0.71 355972956 359651 44.05 1000 1025 970 1279 689 984 989.77 13.53 0 11338 1100 1041 966 907 832 1004 870 287 295 500 640 1 1 57472957 570 -4.57 1.11 12 0.63 -217.00 896.00 1349 20250115 -26.54 589 20241204 68.25 1349 -26.54 20250115 624 58.81 20250327 1349 -26.54 20250115 589 68.25 20241204 0.00 Y 001210 500 287 억 7773465 N N 282 N 00 N
7 20250418 110116 57 100.00 KOSPI 전기·전자 N N N N N 986 2 2 0.20 336994030 340516 41.71 1000 1025 970 1279 689 984 989.66 13.53 0 7974 1100 1041 966 907 832 1004 870 287 295 500 640 1 1 57472957 567 -4.54 1.10 12 0.59 -217.00 896.00 1349 20250115 -26.91 589 20241204 67.40 1349 -26.91 20250115 624 58.01 20250327 1349 -26.91 20250115 589 67.40 20241204 0.00 Y 001210 500 287 억 7773465 N N 282 N 00 N
8 20250418 100116 57 100.00 KOSPI 전기·전자 N N N N N 980 -4 5 -0.41 202024863 204320 25.03 1000 1025 970 1279 689 984 988.77 13.53 0 -31913 1100 1041 966 907 832 1004 870 287 295 500 640 1 1 57472957 563 -4.52 1.09 12 0.36 -217.00 896.00 1349 20250115 -27.35 589 20241204 66.38 1349 -27.35 20250115 624 57.05 20250327 1349 -27.35 20250115 589 66.38 20241204 0.00 Y 001210 500 287 억 7773465 N N 282 N 00 N
9 20250418 090117 57 100.00 KOSPI 전기·전자 N N N N N 1010 26 2 2.64 7669340 7659 0.94 1000 1010 1000 1279 689 984 1001.35 13.53 0 -1425 1100 1041 966 907 832 1004 870 287 295 500 640 1 1 57472957 580 -4.65 1.13 12 0.01 -217.00 896.00 1349 20250115 -25.13 589 20241204 71.48 1349 -25.13 20250115 624 61.86 20250327 1349 -25.13 20250115 589 71.48 20241204 0.00 Y 001210 500 287 억 7773465 N N 282 N 00 N
10 20250417 160116 57 100.00 KOSPI 전기·전자 N N N N N 984 2 2 0.20 777298498 814332 41.05 990 1025 891 1276 688 982 954.52 13.43 0 60900 1157 1069 1012 924 867 1041 896 287 294 500 640 1 1 57472957 566 -4.53 1.10 12 1.42 -217.00 896.00 1349 20250115 -27.06 589 20241204 67.06 1349 -27.06 20250115 624 57.69 20250327 1349 -27.06 20250115 589 67.06 20241204 0.00 Y 001210 500 287 억 7720981 N N 282 N 00 N
11 20250417 150116 57 100.00 KOSPI 전기·전자 N N N N N 985 3 2 0.31 757384763 794112 40.03 990 1025 891 1276 688 982 953.75 13.43 0 62410 1157 1069 1012 924 867 1041 896 287 294 500 640 1 1 57472957 566 -4.54 1.10 12 1.38 -217.00 896.00 1349 20250115 -26.98 589 20241204 67.23 1349 -26.98 20250115 624 57.85 20250327 1349 -26.98 20250115 589 67.23 20241204 0.00 Y 001210 500 287 억 7720981 N N 1086 N 00 N
12 20250417 140116 57 100.00 KOSPI 전기·전자 N N N N N 963 -19 5 -1.93 683204667 718012 36.20 990 1025 891 1276 688 982 951.52 13.43 0 68029 1157 1069 1012 924 867 1041 896 287 294 500 640 1 1 57472957 553 -4.44 1.07 12 1.25 -217.00 896.00 1349 20250115 -28.61 589 20241204 63.50 1349 -28.61 20250115 624 54.33 20250327 1349 -28.61 20250115 589 63.50 20241204 0.00 Y 001210 500 287 억 7720981 N N 1086 N 00 N

1
001210/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,57472957,0,56438443774,0.00
20250415,0,57472957,0,56783281516,0.00
20250414,0,57472957,0,50346310332,0.00
20250411,0,57472957,0,46495622213,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 57472957 0 56438443774 0.00
3 20250415 0 57472957 0 56783281516 0.00
4 20250414 0 57472957 0 50346310332 0.00
5 20250411 0 57472957 0 46495622213 0.00