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
001230/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,6870,6830,6890,6780,30266,206868170,00,0.00,N,2,30,
20250417,6840,6780,6840,6670,14385,97696565,00,0.00,N,2,120,
20250416,6720,6840,6840,6710,18584,125508865,00,0.00,N,5,-100,
20250415,6820,6650,6840,6650,20938,141546095,00,0.00,N,2,120,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 6870 6830 6890 6780 30266 206868170 00 0.00 N 2 30
3 20250417 6840 6780 6840 6670 14385 97696565 00 0.00 N 2 120
4 20250416 6720 6840 6840 6710 18584 125508865 00 0.00 N 5 -100
5 20250415 6820 6650 6840 6650 20938 141546095 00 0.00 N 2 120

560
001230/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181800,199193940,6870,6870,6870,6870,2076
20250418,181700,199193940,6870,6870,6870,6870,0
20250418,181600,199193940,6870,6870,6870,6870,0
20250418,181500,199193940,6870,6870,6870,6870,0
20250418,181400,199193940,6870,6870,6870,6870,0
20250418,181300,199193940,6870,6870,6870,6870,0
20250418,181200,199193940,6870,6870,6870,6870,0
20250418,181100,199193940,6870,6870,6870,6870,0
20250418,181000,199193940,6870,6870,6870,6870,0
20250418,180900,199193940,6870,6870,6870,6870,0
20250418,180800,199193940,6870,6870,6870,6870,0
20250418,180700,199193940,6870,6870,6870,6870,0
20250418,180600,199193940,6870,6870,6870,6870,0
20250418,180500,199193940,6870,6870,6870,6870,0
20250418,180400,199193940,6870,6870,6870,6870,0
20250418,180300,199193940,6870,6870,6870,6870,0
20250418,180200,199193940,6870,6870,6870,6870,0
20250418,180100,199193940,6870,6870,6870,6870,0
20250418,180000,199193940,6870,6870,6870,6870,0
20250418,175900,199193940,6870,6870,6870,6870,0
20250418,175800,199193940,6870,6870,6870,6870,0
20250418,175700,199193940,6870,6870,6870,6870,0
20250418,175600,199193940,6870,6870,6870,6870,0
20250418,175500,199193940,6870,6870,6870,6870,0
20250418,175400,199193940,6870,6870,6870,6870,0
20250418,175300,199193940,6870,6870,6870,6870,0
20250418,175200,199193940,6870,6870,6870,6870,0
20250418,175100,199193940,6870,6870,6870,6870,0
20250418,175000,199193940,6870,6870,6870,6870,0
20250418,174900,199193940,6870,6870,6870,6870,0
20250418,174800,199193940,6870,6870,6870,6870,2076
20250418,174700,199193940,6870,6870,6870,6870,0
20250418,174600,199193940,6870,6870,6870,6870,0
20250418,174500,199193940,6870,6870,6870,6870,0
20250418,174400,199193940,6870,6870,6870,6870,0
20250418,174300,199193940,6870,6870,6870,6870,0
20250418,174200,199193940,6870,6870,6870,6870,0
20250418,174100,199193940,6870,6870,6870,6870,0
20250418,174000,199193940,6870,6870,6870,6870,0
20250418,173900,199193940,6870,6870,6870,6870,0
20250418,173800,199193940,6870,6870,6870,6870,0
20250418,173700,199193940,6870,6870,6870,6870,0
20250418,173600,199193940,6870,6870,6870,6870,0
20250418,173500,199193940,6870,6870,6870,6870,0
20250418,173400,199193940,6870,6870,6870,6870,0
20250418,173300,199193940,6870,6870,6870,6870,0
20250418,173200,199193940,6870,6870,6870,6870,0
20250418,173100,199193940,6870,6870,6870,6870,0
20250418,173000,199193940,6870,6870,6870,6870,0
20250418,172900,199193940,6870,6870,6870,6870,0
20250418,172800,199193940,6870,6870,6870,6870,0
20250418,172700,199193940,6870,6870,6870,6870,0
20250418,172600,199193940,6870,6870,6870,6870,0
20250418,172500,199193940,6870,6870,6870,6870,0
20250418,172400,199193940,6870,6870,6870,6870,0
20250418,172300,199193940,6870,6870,6870,6870,0
20250418,172200,199193940,6870,6870,6870,6870,0
20250418,172100,199193940,6870,6870,6870,6870,0
20250418,172000,199193940,6870,6870,6870,6870,0
20250418,171900,199193940,6870,6870,6870,6870,0
20250418,171800,199193940,6870,6870,6870,6870,2076
20250418,171700,199193940,6870,6870,6870,6870,0
20250418,171600,199193940,6870,6870,6870,6870,0
20250418,171500,199193940,6870,6870,6870,6870,0
20250418,171400,199193940,6870,6870,6870,6870,0
20250418,171300,199193940,6870,6870,6870,6870,0
20250418,171200,199193940,6870,6870,6870,6870,0
20250418,171100,199193940,6870,6870,6870,6870,0
20250418,171000,199193940,6870,6870,6870,6870,0
20250418,170900,199193940,6870,6870,6870,6870,0
20250418,170800,199193940,6870,6870,6870,6870,0
20250418,170700,199193940,6870,6870,6870,6870,0
20250418,170600,199193940,6870,6870,6870,6870,0
20250418,170500,199193940,6870,6870,6870,6870,0
20250418,170400,199193940,6870,6870,6870,6870,0
20250418,170300,199193940,6870,6870,6870,6870,0
20250418,170200,199193940,6870,6870,6870,6870,0
20250418,170100,199193940,6870,6870,6870,6870,0
20250418,170000,199193940,6870,6870,6870,6870,0
20250418,165900,199193940,6870,6870,6870,6870,0
20250418,165800,199193940,6870,6870,6870,6870,0
20250418,165700,199193940,6870,6870,6870,6870,0
20250418,165600,199193940,6870,6870,6870,6870,0
20250418,165500,199193940,6870,6870,6870,6870,0
20250418,165400,199193940,6870,6870,6870,6870,0
20250418,165300,199193940,6870,6870,6870,6870,0
20250418,165200,199193940,6870,6870,6870,6870,0
20250418,165100,199193940,6870,6870,6870,6870,0
20250418,165000,199193940,6870,6870,6870,6870,0
20250418,164900,199193940,6870,6870,6870,6870,0
20250418,164800,199193940,6870,6870,6870,6870,2076
20250418,164700,199193940,6870,6870,6870,6870,0
20250418,164600,199193940,6870,6870,6870,6870,0
20250418,164500,199193940,6870,6870,6870,6870,0
20250418,164400,199193940,6870,6870,6870,6870,0
20250418,164300,199193940,6870,6870,6870,6870,0
20250418,164200,199193940,6870,6870,6870,6870,0
20250418,164100,199193940,6870,6870,6870,6870,0
20250418,164000,199193940,6870,6870,6870,6870,0
20250418,163900,199193940,6870,6870,6870,6870,0
20250418,163800,199193940,6870,6870,6870,6870,0
20250418,163700,199193940,6870,6870,6870,6870,0
20250418,163600,199193940,6870,6870,6870,6870,0
20250418,163500,199193940,6870,6870,6870,6870,0
20250418,163400,199193940,6870,6870,6870,6870,0
20250418,163300,199193940,6870,6870,6870,6870,0
20250418,163200,199193940,6870,6870,6870,6870,0
20250418,163100,199193940,6870,6870,6870,6870,0
20250418,163000,199193940,6870,6870,6870,6870,0
20250418,162900,199193940,6870,6870,6870,6870,0
20250418,162800,199193940,6870,6870,6870,6870,0
20250418,162700,199193940,6870,6870,6870,6870,0
20250418,162600,199193940,6870,6870,6870,6870,0
20250418,162500,199193940,6870,6870,6870,6870,0
20250418,162400,199193940,6870,6870,6870,6870,0
20250418,162300,199193940,6870,6870,6870,6870,0
20250418,162200,199193940,6870,6870,6870,6870,0
20250418,162100,199193940,6870,6870,6870,6870,0
20250418,162000,199193940,6870,6870,6870,6870,0
20250418,161900,199193940,6870,6870,6870,6870,0
20250418,161800,199193940,6870,6870,6870,6870,2076
20250418,161700,199193940,6870,6870,6870,6870,0
20250418,161600,199193940,6870,6870,6870,6870,0
20250418,161500,199193940,6870,6870,6870,6870,0
20250418,161400,199193940,6870,6870,6870,6870,0
20250418,161300,199193940,6870,6870,6870,6870,0
20250418,161200,199193940,6870,6870,6870,6870,0
20250418,161100,199193940,6870,6870,6870,6870,0
20250418,161000,199193940,6870,6870,6870,6870,0
20250418,160900,199193940,6870,6870,6870,6870,0
20250418,160800,199193940,6870,6870,6870,6870,0
20250418,160700,199193940,6870,6870,6870,6870,0
20250418,160600,199193940,6870,6870,6870,6870,0
20250418,160500,199193940,6870,6870,6870,6870,0
20250418,160400,199193940,6870,6870,6870,6870,0
20250418,160300,199193940,6870,6870,6870,6870,0
20250418,160200,199193940,6870,6870,6870,6870,0
20250418,160100,199193940,6870,6870,6870,6870,0
20250418,160000,199193940,6870,6870,6870,6870,0
20250418,155900,199193940,6870,6870,6870,6870,0
20250418,155800,199193940,6870,6870,6870,6870,0
20250418,155700,199193940,6870,6870,6870,6870,0
20250418,155600,199193940,6870,6870,6870,6870,0
20250418,155500,199193940,6870,6870,6870,6870,0
20250418,155400,199193940,6870,6870,6870,6870,0
20250418,155300,199193940,6870,6870,6870,6870,0
20250418,155200,199193940,6870,6870,6870,6870,0
20250418,155100,199193940,6870,6870,6870,6870,0
20250418,155000,199193940,6870,6870,6870,6870,0
20250418,154900,199193940,6870,6870,6870,6870,0
20250418,154800,199193940,6870,6870,6870,6870,2076
20250418,154700,199193940,6870,6870,6870,6870,0
20250418,154600,199193940,6870,6870,6870,6870,0
20250418,154500,199193940,6870,6870,6870,6870,0
20250418,154400,199193940,6870,6870,6870,6870,0
20250418,154300,199193940,6870,6870,6870,6870,0
20250418,154200,199193940,6870,6870,6870,6870,0
20250418,154100,199193940,6870,6870,6870,6870,0
20250418,154000,199193940,6870,6870,6870,6870,0
20250418,153900,199193940,6870,6870,6870,6870,0
20250418,153800,199193940,6870,6870,6870,6870,0
20250418,153700,199193940,6870,6870,6870,6870,0
20250418,153600,199193940,6870,6870,6870,6870,0
20250418,153500,199193940,6870,6870,6870,6870,0
20250418,153400,199193940,6870,6870,6870,6870,0
20250418,153300,199193940,6870,6870,6870,6870,0
20250418,153200,199193940,6870,6870,6870,6870,0
20250418,153100,199193940,6870,6870,6870,6870,0
20250418,153000,199193940,6870,6870,6870,6870,2076
20250418,152900,184931820,6850,6850,6850,6850,0
20250418,152800,184931820,6850,6850,6850,6850,0
20250418,152700,184931820,6850,6850,6850,6850,0
20250418,152600,184931820,6850,6850,6850,6850,0
20250418,152500,184931820,6850,6850,6850,6850,0
20250418,152400,184931820,6850,6850,6850,6850,0
20250418,152300,184931820,6850,6850,6850,6850,0
20250418,152200,184931820,6850,6850,6850,6850,0
20250418,152100,184931820,6850,6850,6850,6850,0
20250418,152000,184931820,6850,6850,6850,6850,0
20250418,151900,184931820,6850,6850,6850,6840,602
20250418,151800,180808240,6840,6840,6840,6840,0
20250418,151700,180808240,6840,6840,6840,6840,30
20250418,151600,180603040,6830,6850,6850,6830,13
20250418,151500,180514210,6850,6850,6850,6850,2
20250418,151400,180500510,6840,6830,6840,6830,682
20250418,151300,175835720,6830,6830,6830,6830,39
20250418,151200,175569350,6830,6830,6840,6830,26
20250418,151100,175391760,6840,6840,6840,6840,66
20250418,151000,174940320,6840,6850,6850,6840,202
20250418,150900,173558620,6840,6850,6850,6840,275
20250418,150800,171676870,6860,6860,6860,6860,0
20250418,150700,171676870,6860,6860,6860,6860,18
20250418,150600,171553390,6860,6860,6860,6860,0
20250418,150500,171553390,6860,6860,6860,6860,0
20250418,150400,171553390,6860,6860,6860,6860,1
20250418,150300,171546530,6860,6860,6860,6860,2
20250418,150200,171532810,6860,6860,6860,6860,0
20250418,150100,171532810,6860,6860,6860,6860,0
20250418,150000,171532810,6860,6860,6860,6860,0
20250418,145900,171532810,6860,6860,6860,6860,40
20250418,145800,171258410,6860,6860,6860,6860,0
20250418,145700,171258410,6860,6860,6860,6860,0
20250418,145600,171258410,6860,6860,6860,6860,0
20250418,145500,171258410,6860,6860,6860,6860,0
20250418,145400,171258410,6860,6860,6860,6860,0
20250418,145300,171258410,6860,6860,6860,6860,0
20250418,145200,171258410,6860,6860,6860,6860,0
20250418,145100,171258410,6860,6860,6860,6860,1
20250418,145000,171251550,6850,6850,6850,6850,0
20250418,144900,171251550,6850,6850,6850,6850,0
20250418,144800,171251550,6850,6850,6850,6850,0
20250418,144700,171251550,6850,6850,6850,6850,0
20250418,144600,171251550,6850,6850,6850,6850,0
20250418,144500,171251550,6850,6850,6850,6850,0
20250418,144400,171251550,6850,6850,6850,6850,54
20250418,144300,170881650,6840,6840,6840,6840,1
20250418,144200,170874810,6840,6850,6850,6840,382
20250418,144100,168258670,6850,6850,6850,6850,0
20250418,144000,168258670,6850,6850,6850,6850,100
20250418,143900,167573670,6860,6860,6860,6860,2
20250418,143800,167559950,6860,6860,6860,6860,6
20250418,143700,167518790,6860,6860,6860,6860,0
20250418,143600,167518790,6860,6860,6860,6860,0
20250418,143500,167518790,6860,6860,6860,6860,1
20250418,143400,167511930,6860,6860,6860,6860,0
20250418,143300,167511930,6860,6860,6860,6860,1
20250418,143200,167505070,6860,6860,6860,6860,0
20250418,143100,167505070,6860,6860,6860,6860,0
20250418,143000,167505070,6860,6860,6860,6860,0
20250418,142900,167505070,6860,6860,6860,6860,27
20250418,142800,167319850,6870,6870,6870,6870,0
20250418,142700,167319850,6870,6870,6870,6870,0
20250418,142600,167319850,6870,6870,6870,6870,0
20250418,142500,167319850,6870,6870,6870,6870,1
20250418,142400,167312980,6860,6860,6860,6860,87
20250418,142300,166716160,6860,6860,6860,6860,0
20250418,142200,166716160,6860,6860,6860,6860,0
20250418,142100,166716160,6860,6860,6860,6860,36
20250418,142000,166469200,6860,6860,6860,6860,0
20250418,141900,166469200,6860,6860,6860,6860,0
20250418,141800,166469200,6860,6860,6860,6860,0
20250418,141700,166469200,6860,6860,6860,6860,92
20250418,141600,165838080,6860,6860,6860,6860,0
20250418,141500,165838080,6860,6860,6860,6860,1
20250418,141400,165831220,6880,6850,6880,6850,629
20250418,141300,161508950,6850,6850,6850,6850,29
20250418,141200,161310300,6850,6850,6850,6850,56
20250418,141100,160926700,6850,6850,6850,6850,0
20250418,141000,160926700,6850,6850,6850,6850,15
20250418,140900,160823950,6870,6860,6870,6860,350
20250418,140800,158421690,6860,6860,6860,6860,21
20250418,140700,158277630,6850,6850,6850,6850,0
20250418,140600,158277630,6850,6850,6850,6850,1
20250418,140500,158270780,6860,6860,6860,6860,1
20250418,140400,158263920,6860,6860,6860,6860,0
20250418,140300,158263920,6860,6860,6860,6860,12
20250418,140200,158181600,6870,6870,6870,6870,0
20250418,140100,158181600,6870,6870,6870,6870,14
20250418,140000,158085420,6850,6850,6850,6850,0
20250418,135900,158085420,6850,6850,6850,6850,0
20250418,135800,158085420,6850,6850,6850,6850,0
20250418,135700,158085420,6850,6850,6850,6850,0
20250418,135600,158085420,6850,6850,6850,6850,0
20250418,135500,158085420,6850,6850,6850,6850,8
20250418,135400,158030620,6850,6860,6870,6850,502
20250418,135300,154582350,6860,6860,6860,6860,4
20250418,135200,154554910,6860,6860,6860,6860,8
20250418,135100,154500030,6860,6860,6860,6860,0
20250418,135000,154500030,6860,6860,6860,6860,0
20250418,134900,154500030,6860,6860,6860,6860,0
20250418,134800,154500030,6860,6860,6860,6860,43
20250418,134700,154205050,6860,6860,6860,6860,1
20250418,134600,154198190,6850,6850,6850,6850,0
20250418,134500,154198190,6850,6850,6850,6850,1
20250418,134400,154191340,6860,6860,6860,6860,0
20250418,134300,154191340,6860,6860,6860,6860,5
20250418,134200,154157040,6860,6860,6860,6860,36
20250418,134100,153910080,6860,6860,6860,6860,0
20250418,134000,153910080,6860,6860,6860,6860,0
20250418,133900,153910080,6860,6860,6860,6860,111
20250418,133800,153148620,6850,6850,6850,6850,0
20250418,133700,153148620,6850,6850,6850,6850,0
20250418,133600,153148620,6850,6850,6850,6850,0
20250418,133500,153148620,6850,6850,6850,6850,0
20250418,133400,153148620,6850,6850,6850,6850,30
20250418,133300,152943120,6850,6850,6850,6850,0
20250418,133200,152943120,6850,6850,6850,6850,34
20250418,133100,152710220,6850,6850,6850,6850,100
20250418,133000,152025220,6840,6850,6850,6840,6
20250418,132900,151984130,6850,6850,6850,6850,0
20250418,132800,151984130,6850,6850,6850,6850,0
20250418,132700,151984130,6850,6850,6850,6850,0
20250418,132600,151984130,6850,6850,6850,6850,10
20250418,132500,151915630,6840,6840,6840,6840,10
20250418,132400,151847230,6860,6860,6860,6860,0
20250418,132300,151847230,6860,6860,6860,6860,0
20250418,132200,151847230,6860,6860,6860,6860,80
20250418,132100,151298430,6860,6850,6860,6850,500
20250418,132000,147870550,6850,6850,6850,6850,5
20250418,131900,147836300,6850,6850,6850,6850,0
20250418,131800,147836300,6850,6850,6850,6850,0
20250418,131700,147836300,6850,6850,6850,6850,1
20250418,131600,147829450,6850,6850,6850,6850,0
20250418,131500,147829450,6850,6850,6850,6850,2
20250418,131400,147815750,6850,6850,6850,6850,1
20250418,131300,147808900,6850,6850,6850,6850,1
20250418,131200,147802050,6840,6840,6840,6840,0
20250418,131100,147802050,6840,6850,6850,6840,166
20250418,131000,146665420,6860,6860,6860,6860,6
20250418,130900,146624260,6860,6860,6860,6860,0
20250418,130800,146624260,6860,6860,6860,6860,0
20250418,130700,146624260,6860,6860,6860,6860,0
20250418,130600,146624260,6860,6860,6860,6860,0
20250418,130500,146624260,6860,6860,6860,6860,0
20250418,130400,146624260,6860,6860,6860,6860,0
20250418,130300,146624260,6860,6860,6860,6860,2
20250418,130200,146610540,6860,6860,6860,6860,1
20250418,130100,146603680,6860,6860,6860,6860,2
20250418,130000,146589960,6840,6850,6850,6840,168
20250418,125900,145439200,6850,6850,6850,6850,0
20250418,125800,145439200,6850,6850,6860,6850,66
20250418,125700,144987090,6850,6850,6850,6850,0
20250418,125600,144987090,6850,6850,6850,6850,0
20250418,125500,144987090,6850,6850,6850,6850,9
20250418,125400,144925440,6850,6850,6850,6850,0
20250418,125300,144925440,6850,6850,6850,6850,9
20250418,125200,144863790,6850,6850,6850,6850,34
20250418,125100,144630890,6850,6850,6850,6850,2
20250418,125000,144617190,6860,6860,6860,6860,5
20250418,124900,144582890,6850,6860,6860,6850,109
20250418,124800,143835240,6860,6860,6860,6860,90
20250418,124700,143217840,6850,6850,6850,6850,0
20250418,124600,143217840,6850,6850,6850,6850,0
20250418,124500,143217840,6850,6850,6850,6850,1
20250418,124400,143210990,6860,6860,6860,6860,50
20250418,124300,142867990,6860,6860,6860,6860,0
20250418,124200,142867990,6860,6850,6860,6850,4
20250418,124100,142840560,6860,6860,6860,6860,0
20250418,124000,142840560,6860,6860,6860,6860,6
20250418,123900,142799400,6860,6860,6860,6860,0
20250418,123800,142799400,6860,6860,6860,6860,2
20250418,123700,142785680,6860,6860,6860,6860,0
20250418,123600,142785680,6860,6860,6860,6860,0
20250418,123500,142785680,6860,6860,6860,6860,0
20250418,123400,142785680,6860,6860,6860,6860,0
20250418,123300,142785680,6860,6860,6860,6860,0
20250418,123200,142785680,6860,6860,6860,6860,152
20250418,123100,141742960,6860,6860,6860,6860,0
20250418,123000,141742960,6860,6860,6860,6860,6
20250418,122900,141701800,6860,6860,6860,6860,0
20250418,122800,141701800,6860,6860,6860,6860,0
20250418,122700,141701800,6860,6860,6860,6860,0
20250418,122600,141701800,6860,6860,6860,6860,3
20250418,122500,141681220,6860,6860,6860,6860,0
20250418,122400,141681220,6860,6860,6860,6860,0
20250418,122300,141681220,6860,6860,6860,6860,0
20250418,122200,141681220,6860,6860,6860,6860,0
20250418,122100,141681220,6860,6860,6860,6860,0
20250418,122000,141681220,6860,6860,6860,6860,5
20250418,121900,141646920,6850,6850,6850,6850,0
20250418,121800,141646920,6850,6850,6850,6850,0
20250418,121700,141646920,6850,6850,6850,6850,0
20250418,121600,141646920,6850,6850,6850,6850,0
20250418,121500,141646920,6850,6850,6855,6850,129
20250418,121400,140763195,6855,6855,6855,6855,0
20250418,121300,140763195,6855,6860,6860,6855,2
20250418,121200,140749480,6860,6860,6860,6860,0
20250418,121100,140749480,6860,6860,6860,6860,0
20250418,121000,140749480,6860,6860,6860,6860,6
20250418,120900,140708320,6860,6860,6860,6860,0
20250418,120800,140708320,6860,6860,6860,6860,0
20250418,120700,140708320,6860,6860,6860,6860,1
20250418,120600,140701460,6860,6860,6860,6860,7
20250418,120500,140653440,6860,6860,6860,6860,10
20250418,120400,140584840,6860,6850,6860,6850,1027
20250418,120300,133549810,6850,6850,6850,6850,0
20250418,120200,133549810,6850,6850,6850,6850,0
20250418,120100,133549810,6850,6850,6850,6850,1
20250418,120000,133542960,6850,6850,6850,6850,6
20250418,115900,133501860,6850,6850,6850,6850,310
20250418,115800,131378360,6830,6830,6830,6830,0
20250418,115700,131378360,6830,6830,6830,6830,61
20250418,115600,130961730,6850,6850,6850,6850,0
20250418,115500,130961730,6850,6850,6850,6850,0
20250418,115400,130961730,6850,6850,6850,6850,0
20250418,115300,130961730,6850,6850,6850,6850,44
20250418,115200,130660330,6850,6850,6850,6850,252
20250418,115100,128934130,6810,6810,6810,6810,0
20250418,115000,128934130,6810,6840,6850,6810,827
20250418,114900,123278620,6840,6840,6840,6840,10
20250418,114800,123210220,6840,6840,6840,6840,0
20250418,114700,123210220,6840,6840,6840,6840,0
20250418,114600,123210220,6840,6830,6840,6810,6116
20250418,114500,81547030,6840,6840,6840,6840,0
20250418,114400,81547030,6840,6840,6840,6840,0
20250418,114300,81547030,6840,6830,6840,6830,137
20250418,114200,80611290,6840,6840,6840,6840,0
20250418,114100,80611290,6840,6840,6840,6840,0
20250418,114000,80611290,6840,6830,6840,6830,509
20250418,113900,77134730,6840,6840,6840,6840,10
20250418,113800,77066330,6850,6850,6850,6850,0
20250418,113700,77066330,6850,6850,6850,6850,0
20250418,113600,77066330,6850,6850,6850,6850,0
20250418,113500,77066330,6850,6850,6850,6850,0
20250418,113400,77066330,6850,6850,6850,6850,0
20250418,113300,77066330,6850,6840,6850,6840,703
20250418,113200,72257760,6840,6840,6840,6840,0
20250418,113100,72257760,6840,6840,6840,6840,0
20250418,113000,72257760,6840,6840,6840,6840,0
20250418,112900,72257760,6840,6840,6840,6840,11
20250418,112800,72182520,6830,6830,6830,6830,0
20250418,112700,72182520,6830,6830,6830,6830,44
20250418,112600,71882000,6830,6830,6830,6830,1
20250418,112500,71875170,6810,6810,6810,6810,0
20250418,112400,71875170,6810,6810,6810,6810,0
20250418,112300,71875170,6810,6810,6810,6810,3
20250418,112200,71854740,6840,6840,6840,6840,1
20250418,112100,71847900,6840,6840,6840,6840,5
20250418,112000,71813700,6840,6840,6840,6840,1
20250418,111900,71806860,6840,6840,6840,6830,13
20250418,111800,71717950,6830,6830,6830,6830,0
20250418,111700,71717950,6830,6830,6830,6830,1
20250418,111600,71711120,6850,6850,6850,6850,2
20250418,111500,71697420,6850,6850,6850,6850,0
20250418,111400,71697420,6850,6850,6850,6850,1
20250418,111300,71690570,6830,6830,6830,6830,12
20250418,111200,71608610,6850,6850,6850,6850,10
20250418,111100,71540110,6850,6850,6850,6850,0
20250418,111000,71540110,6850,6850,6850,6850,0
20250418,110900,71540110,6850,6850,6850,6850,12
20250418,110800,71457910,6810,6810,6810,6810,0
20250418,110700,71457910,6810,6810,6810,6810,47
20250418,110600,71137840,6850,6850,6850,6850,0
20250418,110500,71137840,6850,6850,6850,6850,1
20250418,110400,71130990,6840,6840,6840,6840,52
20250418,110300,70775310,6850,6830,6850,6830,97
20250418,110200,70111400,6830,6830,6830,6830,3
20250418,110100,70090910,6830,6830,6830,6830,9
20250418,110000,70029440,6830,6830,6830,6830,0
20250418,105900,70029440,6830,6830,6830,6830,11
20250418,105800,69954310,6810,6810,6810,6810,0
20250418,105700,69954310,6810,6810,6810,6810,0
20250418,105600,69954310,6810,6810,6810,6810,2
20250418,105500,69940690,6810,6810,6810,6810,0
20250418,105400,69940690,6810,6820,6820,6810,58
20250418,105300,69545180,6820,6820,6820,6820,1
20250418,105200,69538360,6820,6820,6820,6820,0
20250418,105100,69538360,6820,6820,6820,6820,0
20250418,105000,69538360,6820,6820,6820,6820,0
20250418,104900,69538360,6820,6820,6820,6820,11
20250418,104800,69463340,6800,6800,6800,6800,0
20250418,104700,69463340,6800,6810,6810,6800,50
20250418,104600,69123070,6800,6800,6800,6800,2
20250418,104500,69109470,6800,6800,6800,6800,0
20250418,104400,69109470,6800,6800,6800,6800,0
20250418,104300,69109470,6800,6800,6800,6800,0
20250418,104200,69109470,6800,6800,6800,6800,6
20250418,104100,69068670,6810,6810,6810,6810,0
20250418,104000,69068670,6810,6810,6810,6810,3
20250418,103900,69048240,6810,6810,6810,6810,11
20250418,103800,68973330,6790,6790,6790,6790,0
20250418,103700,68973330,6790,6790,6790,6790,0
20250418,103600,68973330,6790,6790,6790,6790,0
20250418,103500,68973330,6790,6790,6790,6790,0
20250418,103400,68973330,6790,6790,6790,6790,10
20250418,103300,68905430,6790,6830,6830,6780,6384
20250418,103200,25433450,6830,6830,6830,6830,0
20250418,103100,25433450,6830,6830,6830,6830,31
20250418,103000,25221720,6850,6850,6850,6850,10
20250418,102900,25153220,6850,6850,6850,6850,11
20250418,102800,25077870,6850,6850,6850,6850,0
20250418,102700,25077870,6850,6850,6850,6850,0
20250418,102600,25077870,6850,6850,6850,6850,1
20250418,102500,25071020,6860,6860,6860,6860,0
20250418,102400,25071020,6860,6860,6860,6860,1
20250418,102300,25064160,6860,6860,6860,6860,3
20250418,102200,25043580,6860,6860,6860,6860,10
20250418,102100,24974980,6860,6860,6860,6860,3
20250418,102000,24954400,6870,6870,6870,6870,0
20250418,101900,24954400,6870,6870,6870,6870,11
20250418,101800,24878830,6870,6870,6870,6870,0
20250418,101700,24878830,6870,6870,6870,6870,0
20250418,101600,24878830,6870,6870,6870,6870,0
20250418,101500,24878830,6870,6830,6870,6830,49
20250418,101400,24543780,6880,6850,6880,6850,18
20250418,101300,24420230,6850,6840,6850,6840,65
20250418,101200,23975620,6840,6840,6840,6840,0
20250418,101100,23975620,6840,6840,6840,6840,2
20250418,101000,23961940,6840,6840,6840,6840,5
20250418,100900,23927740,6850,6850,6850,6850,6
20250418,100800,23886640,6850,6850,6850,6850,1
20250418,100700,23879790,6880,6880,6880,6880,0
20250418,100600,23879790,6880,6880,6880,6880,0
20250418,100500,23879790,6880,6870,6880,6870,163
20250418,100400,22759350,6870,6870,6870,6870,0
20250418,100300,22759350,6870,6790,6890,6790,752
20250418,100200,17594010,6790,6790,6790,6790,0
20250418,100100,17594010,6790,6790,6790,6790,5
20250418,100000,17560060,6800,6800,6800,6800,0
20250418,095900,17560060,6800,6800,6800,6800,24
20250418,095800,17396860,6800,6800,6800,6800,0
20250418,095700,17396860,6800,6800,6800,6800,0
20250418,095600,17396860,6800,6800,6800,6800,0
20250418,095500,17396860,6800,6800,6800,6800,0
20250418,095400,17396860,6800,6800,6800,6800,0
20250418,095300,17396860,6800,6800,6800,6800,0
20250418,095200,17396860,6800,6800,6800,6800,1
20250418,095100,17390060,6800,6800,6800,6800,9
20250418,095000,17328860,6790,6790,6790,6790,0
20250418,094900,17328860,6790,6790,6790,6790,0
20250418,094800,17328860,6790,6800,6800,6790,2
20250418,094700,17315270,6800,6800,6800,6800,71
20250418,094600,16832470,6800,6790,6800,6790,11
20250418,094500,16757760,6800,6800,6800,6800,2
20250418,094400,16744160,6800,6800,6800,6800,1
20250418,094300,16737360,6800,6800,6800,6800,142
20250418,094200,15771760,6840,6840,6840,6840,2
20250418,094100,15758080,6840,6840,6840,6840,1
20250418,094000,15751240,6840,6820,6840,6820,14
20250418,093900,15655730,6820,6820,6820,6820,0
20250418,093800,15655730,6820,6820,6820,6820,0
20250418,093700,15655730,6820,6820,6820,6820,0
20250418,093600,15655730,6820,6810,6820,6800,47
20250418,093500,15335680,6810,6810,6810,6810,1
20250418,093400,15328870,6880,6880,6880,6880,0
20250418,093300,15328870,6880,6880,6880,6880,0
20250418,093200,15328870,6880,6880,6880,6880,0
20250418,093100,15328870,6880,6870,6880,6870,103
20250418,093000,14621230,6870,6820,6870,6810,194
20250418,092900,13296050,6820,6820,6820,6820,0
20250418,092800,13296050,6820,6840,6890,6820,737
20250418,092700,8240040,6840,6820,6840,6820,2
20250418,092600,8226380,6840,6840,6840,6840,17
20250418,092500,8110100,6840,6840,6840,6840,4
20250418,092400,8082740,6840,6840,6840,6840,100
20250418,092300,7398740,6840,6840,6840,6840,0
20250418,092200,7398740,6840,6840,6840,6840,0
20250418,092100,7398740,6840,6840,6840,6840,0
20250418,092000,7398740,6840,6840,6840,6840,0
20250418,091900,7398740,6840,6840,6840,6840,80
20250418,091800,6851540,6840,6840,6840,6840,20
20250418,091700,6714740,6840,6830,6840,6830,181
20250418,091600,5476780,6830,6830,6830,6830,10
20250418,091500,5408480,6840,6840,6840,6840,15
20250418,091400,5305880,6850,6850,6850,6850,0
20250418,091300,5305880,6850,6850,6850,6850,29
20250418,091200,5107230,6850,6850,6850,6850,2
20250418,091100,5093530,6850,6850,6850,6850,2
20250418,091000,5079830,6850,6850,6850,6850,28
20250418,090900,4888030,6850,6840,6850,6800,267
20250418,090800,3066690,6830,6830,6830,6830,63
20250418,090700,2636400,6840,6830,6840,6830,40
20250418,090600,2363190,6840,6830,6840,6830,108
20250418,090500,1625540,6830,6830,6830,6830,0
20250418,090400,1625540,6830,6830,6830,6830,0
20250418,090300,1625540,6830,6830,6830,6830,69
20250418,090200,1154270,6830,6830,6830,6830,0
20250418,090100,1154270,6830,6830,6830,6830,153
20250418,090000,109280,6830,6830,6830,6830,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181800 199193940 6870 6870 6870 6870 2076
3 20250418 181700 199193940 6870 6870 6870 6870 0
4 20250418 181600 199193940 6870 6870 6870 6870 0
5 20250418 181500 199193940 6870 6870 6870 6870 0
6 20250418 181400 199193940 6870 6870 6870 6870 0
7 20250418 181300 199193940 6870 6870 6870 6870 0
8 20250418 181200 199193940 6870 6870 6870 6870 0
9 20250418 181100 199193940 6870 6870 6870 6870 0
10 20250418 181000 199193940 6870 6870 6870 6870 0
11 20250418 180900 199193940 6870 6870 6870 6870 0
12 20250418 180800 199193940 6870 6870 6870 6870 0
13 20250418 180700 199193940 6870 6870 6870 6870 0
14 20250418 180600 199193940 6870 6870 6870 6870 0
15 20250418 180500 199193940 6870 6870 6870 6870 0
16 20250418 180400 199193940 6870 6870 6870 6870 0
17 20250418 180300 199193940 6870 6870 6870 6870 0
18 20250418 180200 199193940 6870 6870 6870 6870 0
19 20250418 180100 199193940 6870 6870 6870 6870 0
20 20250418 180000 199193940 6870 6870 6870 6870 0
21 20250418 175900 199193940 6870 6870 6870 6870 0
22 20250418 175800 199193940 6870 6870 6870 6870 0
23 20250418 175700 199193940 6870 6870 6870 6870 0
24 20250418 175600 199193940 6870 6870 6870 6870 0
25 20250418 175500 199193940 6870 6870 6870 6870 0
26 20250418 175400 199193940 6870 6870 6870 6870 0
27 20250418 175300 199193940 6870 6870 6870 6870 0
28 20250418 175200 199193940 6870 6870 6870 6870 0
29 20250418 175100 199193940 6870 6870 6870 6870 0
30 20250418 175000 199193940 6870 6870 6870 6870 0
31 20250418 174900 199193940 6870 6870 6870 6870 0
32 20250418 174800 199193940 6870 6870 6870 6870 2076
33 20250418 174700 199193940 6870 6870 6870 6870 0
34 20250418 174600 199193940 6870 6870 6870 6870 0
35 20250418 174500 199193940 6870 6870 6870 6870 0
36 20250418 174400 199193940 6870 6870 6870 6870 0
37 20250418 174300 199193940 6870 6870 6870 6870 0
38 20250418 174200 199193940 6870 6870 6870 6870 0
39 20250418 174100 199193940 6870 6870 6870 6870 0
40 20250418 174000 199193940 6870 6870 6870 6870 0
41 20250418 173900 199193940 6870 6870 6870 6870 0
42 20250418 173800 199193940 6870 6870 6870 6870 0
43 20250418 173700 199193940 6870 6870 6870 6870 0
44 20250418 173600 199193940 6870 6870 6870 6870 0
45 20250418 173500 199193940 6870 6870 6870 6870 0
46 20250418 173400 199193940 6870 6870 6870 6870 0
47 20250418 173300 199193940 6870 6870 6870 6870 0
48 20250418 173200 199193940 6870 6870 6870 6870 0
49 20250418 173100 199193940 6870 6870 6870 6870 0
50 20250418 173000 199193940 6870 6870 6870 6870 0
51 20250418 172900 199193940 6870 6870 6870 6870 0
52 20250418 172800 199193940 6870 6870 6870 6870 0
53 20250418 172700 199193940 6870 6870 6870 6870 0
54 20250418 172600 199193940 6870 6870 6870 6870 0
55 20250418 172500 199193940 6870 6870 6870 6870 0
56 20250418 172400 199193940 6870 6870 6870 6870 0
57 20250418 172300 199193940 6870 6870 6870 6870 0
58 20250418 172200 199193940 6870 6870 6870 6870 0
59 20250418 172100 199193940 6870 6870 6870 6870 0
60 20250418 172000 199193940 6870 6870 6870 6870 0
61 20250418 171900 199193940 6870 6870 6870 6870 0
62 20250418 171800 199193940 6870 6870 6870 6870 2076
63 20250418 171700 199193940 6870 6870 6870 6870 0
64 20250418 171600 199193940 6870 6870 6870 6870 0
65 20250418 171500 199193940 6870 6870 6870 6870 0
66 20250418 171400 199193940 6870 6870 6870 6870 0
67 20250418 171300 199193940 6870 6870 6870 6870 0
68 20250418 171200 199193940 6870 6870 6870 6870 0
69 20250418 171100 199193940 6870 6870 6870 6870 0
70 20250418 171000 199193940 6870 6870 6870 6870 0
71 20250418 170900 199193940 6870 6870 6870 6870 0
72 20250418 170800 199193940 6870 6870 6870 6870 0
73 20250418 170700 199193940 6870 6870 6870 6870 0
74 20250418 170600 199193940 6870 6870 6870 6870 0
75 20250418 170500 199193940 6870 6870 6870 6870 0
76 20250418 170400 199193940 6870 6870 6870 6870 0
77 20250418 170300 199193940 6870 6870 6870 6870 0
78 20250418 170200 199193940 6870 6870 6870 6870 0
79 20250418 170100 199193940 6870 6870 6870 6870 0
80 20250418 170000 199193940 6870 6870 6870 6870 0
81 20250418 165900 199193940 6870 6870 6870 6870 0
82 20250418 165800 199193940 6870 6870 6870 6870 0
83 20250418 165700 199193940 6870 6870 6870 6870 0
84 20250418 165600 199193940 6870 6870 6870 6870 0
85 20250418 165500 199193940 6870 6870 6870 6870 0
86 20250418 165400 199193940 6870 6870 6870 6870 0
87 20250418 165300 199193940 6870 6870 6870 6870 0
88 20250418 165200 199193940 6870 6870 6870 6870 0
89 20250418 165100 199193940 6870 6870 6870 6870 0
90 20250418 165000 199193940 6870 6870 6870 6870 0
91 20250418 164900 199193940 6870 6870 6870 6870 0
92 20250418 164800 199193940 6870 6870 6870 6870 2076
93 20250418 164700 199193940 6870 6870 6870 6870 0
94 20250418 164600 199193940 6870 6870 6870 6870 0
95 20250418 164500 199193940 6870 6870 6870 6870 0
96 20250418 164400 199193940 6870 6870 6870 6870 0
97 20250418 164300 199193940 6870 6870 6870 6870 0
98 20250418 164200 199193940 6870 6870 6870 6870 0
99 20250418 164100 199193940 6870 6870 6870 6870 0
100 20250418 164000 199193940 6870 6870 6870 6870 0
101 20250418 163900 199193940 6870 6870 6870 6870 0
102 20250418 163800 199193940 6870 6870 6870 6870 0
103 20250418 163700 199193940 6870 6870 6870 6870 0
104 20250418 163600 199193940 6870 6870 6870 6870 0
105 20250418 163500 199193940 6870 6870 6870 6870 0
106 20250418 163400 199193940 6870 6870 6870 6870 0
107 20250418 163300 199193940 6870 6870 6870 6870 0
108 20250418 163200 199193940 6870 6870 6870 6870 0
109 20250418 163100 199193940 6870 6870 6870 6870 0
110 20250418 163000 199193940 6870 6870 6870 6870 0
111 20250418 162900 199193940 6870 6870 6870 6870 0
112 20250418 162800 199193940 6870 6870 6870 6870 0
113 20250418 162700 199193940 6870 6870 6870 6870 0
114 20250418 162600 199193940 6870 6870 6870 6870 0
115 20250418 162500 199193940 6870 6870 6870 6870 0
116 20250418 162400 199193940 6870 6870 6870 6870 0
117 20250418 162300 199193940 6870 6870 6870 6870 0
118 20250418 162200 199193940 6870 6870 6870 6870 0
119 20250418 162100 199193940 6870 6870 6870 6870 0
120 20250418 162000 199193940 6870 6870 6870 6870 0
121 20250418 161900 199193940 6870 6870 6870 6870 0
122 20250418 161800 199193940 6870 6870 6870 6870 2076
123 20250418 161700 199193940 6870 6870 6870 6870 0
124 20250418 161600 199193940 6870 6870 6870 6870 0
125 20250418 161500 199193940 6870 6870 6870 6870 0
126 20250418 161400 199193940 6870 6870 6870 6870 0
127 20250418 161300 199193940 6870 6870 6870 6870 0
128 20250418 161200 199193940 6870 6870 6870 6870 0
129 20250418 161100 199193940 6870 6870 6870 6870 0
130 20250418 161000 199193940 6870 6870 6870 6870 0
131 20250418 160900 199193940 6870 6870 6870 6870 0
132 20250418 160800 199193940 6870 6870 6870 6870 0
133 20250418 160700 199193940 6870 6870 6870 6870 0
134 20250418 160600 199193940 6870 6870 6870 6870 0
135 20250418 160500 199193940 6870 6870 6870 6870 0
136 20250418 160400 199193940 6870 6870 6870 6870 0
137 20250418 160300 199193940 6870 6870 6870 6870 0
138 20250418 160200 199193940 6870 6870 6870 6870 0
139 20250418 160100 199193940 6870 6870 6870 6870 0
140 20250418 160000 199193940 6870 6870 6870 6870 0
141 20250418 155900 199193940 6870 6870 6870 6870 0
142 20250418 155800 199193940 6870 6870 6870 6870 0
143 20250418 155700 199193940 6870 6870 6870 6870 0
144 20250418 155600 199193940 6870 6870 6870 6870 0
145 20250418 155500 199193940 6870 6870 6870 6870 0
146 20250418 155400 199193940 6870 6870 6870 6870 0
147 20250418 155300 199193940 6870 6870 6870 6870 0
148 20250418 155200 199193940 6870 6870 6870 6870 0
149 20250418 155100 199193940 6870 6870 6870 6870 0
150 20250418 155000 199193940 6870 6870 6870 6870 0
151 20250418 154900 199193940 6870 6870 6870 6870 0
152 20250418 154800 199193940 6870 6870 6870 6870 2076
153 20250418 154700 199193940 6870 6870 6870 6870 0
154 20250418 154600 199193940 6870 6870 6870 6870 0
155 20250418 154500 199193940 6870 6870 6870 6870 0
156 20250418 154400 199193940 6870 6870 6870 6870 0
157 20250418 154300 199193940 6870 6870 6870 6870 0
158 20250418 154200 199193940 6870 6870 6870 6870 0
159 20250418 154100 199193940 6870 6870 6870 6870 0
160 20250418 154000 199193940 6870 6870 6870 6870 0
161 20250418 153900 199193940 6870 6870 6870 6870 0
162 20250418 153800 199193940 6870 6870 6870 6870 0
163 20250418 153700 199193940 6870 6870 6870 6870 0
164 20250418 153600 199193940 6870 6870 6870 6870 0
165 20250418 153500 199193940 6870 6870 6870 6870 0
166 20250418 153400 199193940 6870 6870 6870 6870 0
167 20250418 153300 199193940 6870 6870 6870 6870 0
168 20250418 153200 199193940 6870 6870 6870 6870 0
169 20250418 153100 199193940 6870 6870 6870 6870 0
170 20250418 153000 199193940 6870 6870 6870 6870 2076
171 20250418 152900 184931820 6850 6850 6850 6850 0
172 20250418 152800 184931820 6850 6850 6850 6850 0
173 20250418 152700 184931820 6850 6850 6850 6850 0
174 20250418 152600 184931820 6850 6850 6850 6850 0
175 20250418 152500 184931820 6850 6850 6850 6850 0
176 20250418 152400 184931820 6850 6850 6850 6850 0
177 20250418 152300 184931820 6850 6850 6850 6850 0
178 20250418 152200 184931820 6850 6850 6850 6850 0
179 20250418 152100 184931820 6850 6850 6850 6850 0
180 20250418 152000 184931820 6850 6850 6850 6850 0
181 20250418 151900 184931820 6850 6850 6850 6840 602
182 20250418 151800 180808240 6840 6840 6840 6840 0
183 20250418 151700 180808240 6840 6840 6840 6840 30
184 20250418 151600 180603040 6830 6850 6850 6830 13
185 20250418 151500 180514210 6850 6850 6850 6850 2
186 20250418 151400 180500510 6840 6830 6840 6830 682
187 20250418 151300 175835720 6830 6830 6830 6830 39
188 20250418 151200 175569350 6830 6830 6840 6830 26
189 20250418 151100 175391760 6840 6840 6840 6840 66
190 20250418 151000 174940320 6840 6850 6850 6840 202
191 20250418 150900 173558620 6840 6850 6850 6840 275
192 20250418 150800 171676870 6860 6860 6860 6860 0
193 20250418 150700 171676870 6860 6860 6860 6860 18
194 20250418 150600 171553390 6860 6860 6860 6860 0
195 20250418 150500 171553390 6860 6860 6860 6860 0
196 20250418 150400 171553390 6860 6860 6860 6860 1
197 20250418 150300 171546530 6860 6860 6860 6860 2
198 20250418 150200 171532810 6860 6860 6860 6860 0
199 20250418 150100 171532810 6860 6860 6860 6860 0
200 20250418 150000 171532810 6860 6860 6860 6860 0
201 20250418 145900 171532810 6860 6860 6860 6860 40
202 20250418 145800 171258410 6860 6860 6860 6860 0
203 20250418 145700 171258410 6860 6860 6860 6860 0
204 20250418 145600 171258410 6860 6860 6860 6860 0
205 20250418 145500 171258410 6860 6860 6860 6860 0
206 20250418 145400 171258410 6860 6860 6860 6860 0
207 20250418 145300 171258410 6860 6860 6860 6860 0
208 20250418 145200 171258410 6860 6860 6860 6860 0
209 20250418 145100 171258410 6860 6860 6860 6860 1
210 20250418 145000 171251550 6850 6850 6850 6850 0
211 20250418 144900 171251550 6850 6850 6850 6850 0
212 20250418 144800 171251550 6850 6850 6850 6850 0
213 20250418 144700 171251550 6850 6850 6850 6850 0
214 20250418 144600 171251550 6850 6850 6850 6850 0
215 20250418 144500 171251550 6850 6850 6850 6850 0
216 20250418 144400 171251550 6850 6850 6850 6850 54
217 20250418 144300 170881650 6840 6840 6840 6840 1
218 20250418 144200 170874810 6840 6850 6850 6840 382
219 20250418 144100 168258670 6850 6850 6850 6850 0
220 20250418 144000 168258670 6850 6850 6850 6850 100
221 20250418 143900 167573670 6860 6860 6860 6860 2
222 20250418 143800 167559950 6860 6860 6860 6860 6
223 20250418 143700 167518790 6860 6860 6860 6860 0
224 20250418 143600 167518790 6860 6860 6860 6860 0
225 20250418 143500 167518790 6860 6860 6860 6860 1
226 20250418 143400 167511930 6860 6860 6860 6860 0
227 20250418 143300 167511930 6860 6860 6860 6860 1
228 20250418 143200 167505070 6860 6860 6860 6860 0
229 20250418 143100 167505070 6860 6860 6860 6860 0
230 20250418 143000 167505070 6860 6860 6860 6860 0
231 20250418 142900 167505070 6860 6860 6860 6860 27
232 20250418 142800 167319850 6870 6870 6870 6870 0
233 20250418 142700 167319850 6870 6870 6870 6870 0
234 20250418 142600 167319850 6870 6870 6870 6870 0
235 20250418 142500 167319850 6870 6870 6870 6870 1
236 20250418 142400 167312980 6860 6860 6860 6860 87
237 20250418 142300 166716160 6860 6860 6860 6860 0
238 20250418 142200 166716160 6860 6860 6860 6860 0
239 20250418 142100 166716160 6860 6860 6860 6860 36
240 20250418 142000 166469200 6860 6860 6860 6860 0
241 20250418 141900 166469200 6860 6860 6860 6860 0
242 20250418 141800 166469200 6860 6860 6860 6860 0
243 20250418 141700 166469200 6860 6860 6860 6860 92
244 20250418 141600 165838080 6860 6860 6860 6860 0
245 20250418 141500 165838080 6860 6860 6860 6860 1
246 20250418 141400 165831220 6880 6850 6880 6850 629
247 20250418 141300 161508950 6850 6850 6850 6850 29
248 20250418 141200 161310300 6850 6850 6850 6850 56
249 20250418 141100 160926700 6850 6850 6850 6850 0
250 20250418 141000 160926700 6850 6850 6850 6850 15
251 20250418 140900 160823950 6870 6860 6870 6860 350
252 20250418 140800 158421690 6860 6860 6860 6860 21
253 20250418 140700 158277630 6850 6850 6850 6850 0
254 20250418 140600 158277630 6850 6850 6850 6850 1
255 20250418 140500 158270780 6860 6860 6860 6860 1
256 20250418 140400 158263920 6860 6860 6860 6860 0
257 20250418 140300 158263920 6860 6860 6860 6860 12
258 20250418 140200 158181600 6870 6870 6870 6870 0
259 20250418 140100 158181600 6870 6870 6870 6870 14
260 20250418 140000 158085420 6850 6850 6850 6850 0
261 20250418 135900 158085420 6850 6850 6850 6850 0
262 20250418 135800 158085420 6850 6850 6850 6850 0
263 20250418 135700 158085420 6850 6850 6850 6850 0
264 20250418 135600 158085420 6850 6850 6850 6850 0
265 20250418 135500 158085420 6850 6850 6850 6850 8
266 20250418 135400 158030620 6850 6860 6870 6850 502
267 20250418 135300 154582350 6860 6860 6860 6860 4
268 20250418 135200 154554910 6860 6860 6860 6860 8
269 20250418 135100 154500030 6860 6860 6860 6860 0
270 20250418 135000 154500030 6860 6860 6860 6860 0
271 20250418 134900 154500030 6860 6860 6860 6860 0
272 20250418 134800 154500030 6860 6860 6860 6860 43
273 20250418 134700 154205050 6860 6860 6860 6860 1
274 20250418 134600 154198190 6850 6850 6850 6850 0
275 20250418 134500 154198190 6850 6850 6850 6850 1
276 20250418 134400 154191340 6860 6860 6860 6860 0
277 20250418 134300 154191340 6860 6860 6860 6860 5
278 20250418 134200 154157040 6860 6860 6860 6860 36
279 20250418 134100 153910080 6860 6860 6860 6860 0
280 20250418 134000 153910080 6860 6860 6860 6860 0
281 20250418 133900 153910080 6860 6860 6860 6860 111
282 20250418 133800 153148620 6850 6850 6850 6850 0
283 20250418 133700 153148620 6850 6850 6850 6850 0
284 20250418 133600 153148620 6850 6850 6850 6850 0
285 20250418 133500 153148620 6850 6850 6850 6850 0
286 20250418 133400 153148620 6850 6850 6850 6850 30
287 20250418 133300 152943120 6850 6850 6850 6850 0
288 20250418 133200 152943120 6850 6850 6850 6850 34
289 20250418 133100 152710220 6850 6850 6850 6850 100
290 20250418 133000 152025220 6840 6850 6850 6840 6
291 20250418 132900 151984130 6850 6850 6850 6850 0
292 20250418 132800 151984130 6850 6850 6850 6850 0
293 20250418 132700 151984130 6850 6850 6850 6850 0
294 20250418 132600 151984130 6850 6850 6850 6850 10
295 20250418 132500 151915630 6840 6840 6840 6840 10
296 20250418 132400 151847230 6860 6860 6860 6860 0
297 20250418 132300 151847230 6860 6860 6860 6860 0
298 20250418 132200 151847230 6860 6860 6860 6860 80
299 20250418 132100 151298430 6860 6850 6860 6850 500
300 20250418 132000 147870550 6850 6850 6850 6850 5
301 20250418 131900 147836300 6850 6850 6850 6850 0
302 20250418 131800 147836300 6850 6850 6850 6850 0
303 20250418 131700 147836300 6850 6850 6850 6850 1
304 20250418 131600 147829450 6850 6850 6850 6850 0
305 20250418 131500 147829450 6850 6850 6850 6850 2
306 20250418 131400 147815750 6850 6850 6850 6850 1
307 20250418 131300 147808900 6850 6850 6850 6850 1
308 20250418 131200 147802050 6840 6840 6840 6840 0
309 20250418 131100 147802050 6840 6850 6850 6840 166
310 20250418 131000 146665420 6860 6860 6860 6860 6
311 20250418 130900 146624260 6860 6860 6860 6860 0
312 20250418 130800 146624260 6860 6860 6860 6860 0
313 20250418 130700 146624260 6860 6860 6860 6860 0
314 20250418 130600 146624260 6860 6860 6860 6860 0
315 20250418 130500 146624260 6860 6860 6860 6860 0
316 20250418 130400 146624260 6860 6860 6860 6860 0
317 20250418 130300 146624260 6860 6860 6860 6860 2
318 20250418 130200 146610540 6860 6860 6860 6860 1
319 20250418 130100 146603680 6860 6860 6860 6860 2
320 20250418 130000 146589960 6840 6850 6850 6840 168
321 20250418 125900 145439200 6850 6850 6850 6850 0
322 20250418 125800 145439200 6850 6850 6860 6850 66
323 20250418 125700 144987090 6850 6850 6850 6850 0
324 20250418 125600 144987090 6850 6850 6850 6850 0
325 20250418 125500 144987090 6850 6850 6850 6850 9
326 20250418 125400 144925440 6850 6850 6850 6850 0
327 20250418 125300 144925440 6850 6850 6850 6850 9
328 20250418 125200 144863790 6850 6850 6850 6850 34
329 20250418 125100 144630890 6850 6850 6850 6850 2
330 20250418 125000 144617190 6860 6860 6860 6860 5
331 20250418 124900 144582890 6850 6860 6860 6850 109
332 20250418 124800 143835240 6860 6860 6860 6860 90
333 20250418 124700 143217840 6850 6850 6850 6850 0
334 20250418 124600 143217840 6850 6850 6850 6850 0
335 20250418 124500 143217840 6850 6850 6850 6850 1
336 20250418 124400 143210990 6860 6860 6860 6860 50
337 20250418 124300 142867990 6860 6860 6860 6860 0
338 20250418 124200 142867990 6860 6850 6860 6850 4
339 20250418 124100 142840560 6860 6860 6860 6860 0
340 20250418 124000 142840560 6860 6860 6860 6860 6
341 20250418 123900 142799400 6860 6860 6860 6860 0
342 20250418 123800 142799400 6860 6860 6860 6860 2
343 20250418 123700 142785680 6860 6860 6860 6860 0
344 20250418 123600 142785680 6860 6860 6860 6860 0
345 20250418 123500 142785680 6860 6860 6860 6860 0
346 20250418 123400 142785680 6860 6860 6860 6860 0
347 20250418 123300 142785680 6860 6860 6860 6860 0
348 20250418 123200 142785680 6860 6860 6860 6860 152
349 20250418 123100 141742960 6860 6860 6860 6860 0
350 20250418 123000 141742960 6860 6860 6860 6860 6
351 20250418 122900 141701800 6860 6860 6860 6860 0
352 20250418 122800 141701800 6860 6860 6860 6860 0
353 20250418 122700 141701800 6860 6860 6860 6860 0
354 20250418 122600 141701800 6860 6860 6860 6860 3
355 20250418 122500 141681220 6860 6860 6860 6860 0
356 20250418 122400 141681220 6860 6860 6860 6860 0
357 20250418 122300 141681220 6860 6860 6860 6860 0
358 20250418 122200 141681220 6860 6860 6860 6860 0
359 20250418 122100 141681220 6860 6860 6860 6860 0
360 20250418 122000 141681220 6860 6860 6860 6860 5
361 20250418 121900 141646920 6850 6850 6850 6850 0
362 20250418 121800 141646920 6850 6850 6850 6850 0
363 20250418 121700 141646920 6850 6850 6850 6850 0
364 20250418 121600 141646920 6850 6850 6850 6850 0
365 20250418 121500 141646920 6850 6850 6855 6850 129
366 20250418 121400 140763195 6855 6855 6855 6855 0
367 20250418 121300 140763195 6855 6860 6860 6855 2
368 20250418 121200 140749480 6860 6860 6860 6860 0
369 20250418 121100 140749480 6860 6860 6860 6860 0
370 20250418 121000 140749480 6860 6860 6860 6860 6
371 20250418 120900 140708320 6860 6860 6860 6860 0
372 20250418 120800 140708320 6860 6860 6860 6860 0
373 20250418 120700 140708320 6860 6860 6860 6860 1
374 20250418 120600 140701460 6860 6860 6860 6860 7
375 20250418 120500 140653440 6860 6860 6860 6860 10
376 20250418 120400 140584840 6860 6850 6860 6850 1027
377 20250418 120300 133549810 6850 6850 6850 6850 0
378 20250418 120200 133549810 6850 6850 6850 6850 0
379 20250418 120100 133549810 6850 6850 6850 6850 1
380 20250418 120000 133542960 6850 6850 6850 6850 6
381 20250418 115900 133501860 6850 6850 6850 6850 310
382 20250418 115800 131378360 6830 6830 6830 6830 0
383 20250418 115700 131378360 6830 6830 6830 6830 61
384 20250418 115600 130961730 6850 6850 6850 6850 0
385 20250418 115500 130961730 6850 6850 6850 6850 0
386 20250418 115400 130961730 6850 6850 6850 6850 0
387 20250418 115300 130961730 6850 6850 6850 6850 44
388 20250418 115200 130660330 6850 6850 6850 6850 252
389 20250418 115100 128934130 6810 6810 6810 6810 0
390 20250418 115000 128934130 6810 6840 6850 6810 827
391 20250418 114900 123278620 6840 6840 6840 6840 10
392 20250418 114800 123210220 6840 6840 6840 6840 0
393 20250418 114700 123210220 6840 6840 6840 6840 0
394 20250418 114600 123210220 6840 6830 6840 6810 6116
395 20250418 114500 81547030 6840 6840 6840 6840 0
396 20250418 114400 81547030 6840 6840 6840 6840 0
397 20250418 114300 81547030 6840 6830 6840 6830 137
398 20250418 114200 80611290 6840 6840 6840 6840 0
399 20250418 114100 80611290 6840 6840 6840 6840 0
400 20250418 114000 80611290 6840 6830 6840 6830 509
401 20250418 113900 77134730 6840 6840 6840 6840 10
402 20250418 113800 77066330 6850 6850 6850 6850 0
403 20250418 113700 77066330 6850 6850 6850 6850 0
404 20250418 113600 77066330 6850 6850 6850 6850 0
405 20250418 113500 77066330 6850 6850 6850 6850 0
406 20250418 113400 77066330 6850 6850 6850 6850 0
407 20250418 113300 77066330 6850 6840 6850 6840 703
408 20250418 113200 72257760 6840 6840 6840 6840 0
409 20250418 113100 72257760 6840 6840 6840 6840 0
410 20250418 113000 72257760 6840 6840 6840 6840 0
411 20250418 112900 72257760 6840 6840 6840 6840 11
412 20250418 112800 72182520 6830 6830 6830 6830 0
413 20250418 112700 72182520 6830 6830 6830 6830 44
414 20250418 112600 71882000 6830 6830 6830 6830 1
415 20250418 112500 71875170 6810 6810 6810 6810 0
416 20250418 112400 71875170 6810 6810 6810 6810 0
417 20250418 112300 71875170 6810 6810 6810 6810 3
418 20250418 112200 71854740 6840 6840 6840 6840 1
419 20250418 112100 71847900 6840 6840 6840 6840 5
420 20250418 112000 71813700 6840 6840 6840 6840 1
421 20250418 111900 71806860 6840 6840 6840 6830 13
422 20250418 111800 71717950 6830 6830 6830 6830 0
423 20250418 111700 71717950 6830 6830 6830 6830 1
424 20250418 111600 71711120 6850 6850 6850 6850 2
425 20250418 111500 71697420 6850 6850 6850 6850 0
426 20250418 111400 71697420 6850 6850 6850 6850 1
427 20250418 111300 71690570 6830 6830 6830 6830 12
428 20250418 111200 71608610 6850 6850 6850 6850 10
429 20250418 111100 71540110 6850 6850 6850 6850 0
430 20250418 111000 71540110 6850 6850 6850 6850 0
431 20250418 110900 71540110 6850 6850 6850 6850 12
432 20250418 110800 71457910 6810 6810 6810 6810 0
433 20250418 110700 71457910 6810 6810 6810 6810 47
434 20250418 110600 71137840 6850 6850 6850 6850 0
435 20250418 110500 71137840 6850 6850 6850 6850 1
436 20250418 110400 71130990 6840 6840 6840 6840 52
437 20250418 110300 70775310 6850 6830 6850 6830 97
438 20250418 110200 70111400 6830 6830 6830 6830 3
439 20250418 110100 70090910 6830 6830 6830 6830 9
440 20250418 110000 70029440 6830 6830 6830 6830 0
441 20250418 105900 70029440 6830 6830 6830 6830 11
442 20250418 105800 69954310 6810 6810 6810 6810 0
443 20250418 105700 69954310 6810 6810 6810 6810 0
444 20250418 105600 69954310 6810 6810 6810 6810 2
445 20250418 105500 69940690 6810 6810 6810 6810 0
446 20250418 105400 69940690 6810 6820 6820 6810 58
447 20250418 105300 69545180 6820 6820 6820 6820 1
448 20250418 105200 69538360 6820 6820 6820 6820 0
449 20250418 105100 69538360 6820 6820 6820 6820 0
450 20250418 105000 69538360 6820 6820 6820 6820 0
451 20250418 104900 69538360 6820 6820 6820 6820 11
452 20250418 104800 69463340 6800 6800 6800 6800 0
453 20250418 104700 69463340 6800 6810 6810 6800 50
454 20250418 104600 69123070 6800 6800 6800 6800 2
455 20250418 104500 69109470 6800 6800 6800 6800 0
456 20250418 104400 69109470 6800 6800 6800 6800 0
457 20250418 104300 69109470 6800 6800 6800 6800 0
458 20250418 104200 69109470 6800 6800 6800 6800 6
459 20250418 104100 69068670 6810 6810 6810 6810 0
460 20250418 104000 69068670 6810 6810 6810 6810 3
461 20250418 103900 69048240 6810 6810 6810 6810 11
462 20250418 103800 68973330 6790 6790 6790 6790 0
463 20250418 103700 68973330 6790 6790 6790 6790 0
464 20250418 103600 68973330 6790 6790 6790 6790 0
465 20250418 103500 68973330 6790 6790 6790 6790 0
466 20250418 103400 68973330 6790 6790 6790 6790 10
467 20250418 103300 68905430 6790 6830 6830 6780 6384
468 20250418 103200 25433450 6830 6830 6830 6830 0
469 20250418 103100 25433450 6830 6830 6830 6830 31
470 20250418 103000 25221720 6850 6850 6850 6850 10
471 20250418 102900 25153220 6850 6850 6850 6850 11
472 20250418 102800 25077870 6850 6850 6850 6850 0
473 20250418 102700 25077870 6850 6850 6850 6850 0
474 20250418 102600 25077870 6850 6850 6850 6850 1
475 20250418 102500 25071020 6860 6860 6860 6860 0
476 20250418 102400 25071020 6860 6860 6860 6860 1
477 20250418 102300 25064160 6860 6860 6860 6860 3
478 20250418 102200 25043580 6860 6860 6860 6860 10
479 20250418 102100 24974980 6860 6860 6860 6860 3
480 20250418 102000 24954400 6870 6870 6870 6870 0
481 20250418 101900 24954400 6870 6870 6870 6870 11
482 20250418 101800 24878830 6870 6870 6870 6870 0
483 20250418 101700 24878830 6870 6870 6870 6870 0
484 20250418 101600 24878830 6870 6870 6870 6870 0
485 20250418 101500 24878830 6870 6830 6870 6830 49
486 20250418 101400 24543780 6880 6850 6880 6850 18
487 20250418 101300 24420230 6850 6840 6850 6840 65
488 20250418 101200 23975620 6840 6840 6840 6840 0
489 20250418 101100 23975620 6840 6840 6840 6840 2
490 20250418 101000 23961940 6840 6840 6840 6840 5
491 20250418 100900 23927740 6850 6850 6850 6850 6
492 20250418 100800 23886640 6850 6850 6850 6850 1
493 20250418 100700 23879790 6880 6880 6880 6880 0
494 20250418 100600 23879790 6880 6880 6880 6880 0
495 20250418 100500 23879790 6880 6870 6880 6870 163
496 20250418 100400 22759350 6870 6870 6870 6870 0
497 20250418 100300 22759350 6870 6790 6890 6790 752
498 20250418 100200 17594010 6790 6790 6790 6790 0
499 20250418 100100 17594010 6790 6790 6790 6790 5
500 20250418 100000 17560060 6800 6800 6800 6800 0
501 20250418 095900 17560060 6800 6800 6800 6800 24
502 20250418 095800 17396860 6800 6800 6800 6800 0
503 20250418 095700 17396860 6800 6800 6800 6800 0
504 20250418 095600 17396860 6800 6800 6800 6800 0
505 20250418 095500 17396860 6800 6800 6800 6800 0
506 20250418 095400 17396860 6800 6800 6800 6800 0
507 20250418 095300 17396860 6800 6800 6800 6800 0
508 20250418 095200 17396860 6800 6800 6800 6800 1
509 20250418 095100 17390060 6800 6800 6800 6800 9
510 20250418 095000 17328860 6790 6790 6790 6790 0
511 20250418 094900 17328860 6790 6790 6790 6790 0
512 20250418 094800 17328860 6790 6800 6800 6790 2
513 20250418 094700 17315270 6800 6800 6800 6800 71
514 20250418 094600 16832470 6800 6790 6800 6790 11
515 20250418 094500 16757760 6800 6800 6800 6800 2
516 20250418 094400 16744160 6800 6800 6800 6800 1
517 20250418 094300 16737360 6800 6800 6800 6800 142
518 20250418 094200 15771760 6840 6840 6840 6840 2
519 20250418 094100 15758080 6840 6840 6840 6840 1
520 20250418 094000 15751240 6840 6820 6840 6820 14
521 20250418 093900 15655730 6820 6820 6820 6820 0
522 20250418 093800 15655730 6820 6820 6820 6820 0
523 20250418 093700 15655730 6820 6820 6820 6820 0
524 20250418 093600 15655730 6820 6810 6820 6800 47
525 20250418 093500 15335680 6810 6810 6810 6810 1
526 20250418 093400 15328870 6880 6880 6880 6880 0
527 20250418 093300 15328870 6880 6880 6880 6880 0
528 20250418 093200 15328870 6880 6880 6880 6880 0
529 20250418 093100 15328870 6880 6870 6880 6870 103
530 20250418 093000 14621230 6870 6820 6870 6810 194
531 20250418 092900 13296050 6820 6820 6820 6820 0
532 20250418 092800 13296050 6820 6840 6890 6820 737
533 20250418 092700 8240040 6840 6820 6840 6820 2
534 20250418 092600 8226380 6840 6840 6840 6840 17
535 20250418 092500 8110100 6840 6840 6840 6840 4
536 20250418 092400 8082740 6840 6840 6840 6840 100
537 20250418 092300 7398740 6840 6840 6840 6840 0
538 20250418 092200 7398740 6840 6840 6840 6840 0
539 20250418 092100 7398740 6840 6840 6840 6840 0
540 20250418 092000 7398740 6840 6840 6840 6840 0
541 20250418 091900 7398740 6840 6840 6840 6840 80
542 20250418 091800 6851540 6840 6840 6840 6840 20
543 20250418 091700 6714740 6840 6830 6840 6830 181
544 20250418 091600 5476780 6830 6830 6830 6830 10
545 20250418 091500 5408480 6840 6840 6840 6840 15
546 20250418 091400 5305880 6850 6850 6850 6850 0
547 20250418 091300 5305880 6850 6850 6850 6850 29
548 20250418 091200 5107230 6850 6850 6850 6850 2
549 20250418 091100 5093530 6850 6850 6850 6850 2
550 20250418 091000 5079830 6850 6850 6850 6850 28
551 20250418 090900 4888030 6850 6840 6850 6800 267
552 20250418 090800 3066690 6830 6830 6830 6830 63
553 20250418 090700 2636400 6840 6830 6840 6830 40
554 20250418 090600 2363190 6840 6830 6840 6830 108
555 20250418 090500 1625540 6830 6830 6830 6830 0
556 20250418 090400 1625540 6830 6830 6830 6830 0
557 20250418 090300 1625540 6830 6830 6830 6830 69
558 20250418 090200 1154270 6830 6830 6830 6830 0
559 20250418 090100 1154270 6830 6830 6830 6830 153
560 20250418 090000 109280 6830 6830 6830 6830 16

8
001230/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
20250418,160115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6870,30,2,0.44,206778420,30253,210.31,6830,6890,6780,8890,4790,6840,6833.65,10.06,0,3449,6953,6896,6783,6726,6613,6925,6755,2711,2050,5000,5060,10,1,31800483,2185,18.62,0.13,12,0.10,369.00,51522.00,8790,20240516,-21.84,6300,20250409,9.05,7910,-13.15,20250307,6300,9.05,20250409,8790,-21.84,20240516,6300,9.05,20250409,0.66,Y,001230,5000,2710 억,,3199493,N,N,116,N,00,N
20250418,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6860,20,2,0.29,171532810,25115,174.59,6830,6890,6780,8890,4790,6840,6829.89,10.06,0,3428,6953,6896,6783,6726,6613,6925,6755,2711,2050,5000,5060,10,1,31800483,2182,18.59,0.13,12,0.08,369.00,51522.00,8790,20240516,-21.96,6300,20250409,8.89,7910,-13.27,20250307,6300,8.89,20250409,8790,-21.96,20240516,6300,8.89,20250409,0.66,Y,001230,5000,2710 억,,3199493,N,N,100,N,00,N
20250418,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6850,10,2,0.15,158085420,23155,160.97,6830,6890,6780,8890,4790,6840,6827.27,10.06,0,3909,6953,6896,6783,6726,6613,6925,6755,2711,2050,5000,5060,10,1,31800483,2178,18.56,0.13,12,0.07,369.00,51522.00,8790,20240516,-22.07,6300,20250409,8.73,7910,-13.40,20250307,6300,8.73,20250409,8790,-22.07,20240516,6300,8.73,20250409,0.66,Y,001230,5000,2710 억,,3199493,N,N,100,N,00,N
20250418,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,0,3,0.00,146589960,21479,149.32,6830,6890,6780,8890,4790,6840,6824.80,10.06,0,4227,6953,6896,6783,6726,6613,6925,6755,2711,2050,5000,5060,10,1,31800483,2175,18.54,0.13,12,0.07,369.00,51522.00,8790,20240516,-22.18,6300,20250409,8.57,7910,-13.53,20250307,6300,8.57,20250409,8790,-22.18,20240516,6300,8.57,20250409,0.66,Y,001230,5000,2710 억,,3199493,N,N,100,N,00,N
20250418,120115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6850,10,2,0.15,133549810,19576,136.09,6830,6890,6780,8890,4790,6840,6822.12,10.06,0,5037,6953,6896,6783,6726,6613,6925,6755,2711,2050,5000,5060,10,1,31800483,2178,18.56,0.13,12,0.06,369.00,51522.00,8790,20240516,-22.07,6300,20250409,8.73,7910,-13.40,20250307,6300,8.73,20250409,8790,-22.07,20240516,6300,8.73,20250409,0.66,Y,001230,5000,2710 억,,3199493,N,N,100,N,00,N
20250418,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6830,-10,5,-0.15,70029440,10264,71.35,6830,6890,6780,8890,4790,6840,6822.82,10.06,0,2520,6953,6896,6783,6726,6613,6925,6755,2711,2050,5000,5060,10,1,31800483,2172,18.51,0.13,12,0.03,369.00,51522.00,8790,20240516,-22.30,6300,20250409,8.41,7910,-13.65,20250307,6300,8.41,20250409,8790,-22.30,20240516,6300,8.41,20250409,0.66,Y,001230,5000,2710 억,,3199493,N,N,100,N,00,N
20250418,100116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6790,-50,5,-0.73,17594010,2573,17.89,6830,6890,6790,8890,4790,6840,6837.94,10.06,0,-431,6953,6896,6783,6726,6613,6925,6755,2711,2050,5000,5060,10,1,31800483,2159,18.40,0.13,12,0.01,369.00,51522.00,8790,20240516,-22.75,6300,20250409,7.78,7910,-14.16,20250307,6300,7.78,20250409,8790,-22.75,20240516,6300,7.78,20250409,0.66,Y,001230,5000,2710 억,,3199493,N,N,100,N,00,N
20250418,090117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6830,-10,5,-0.15,116110,17,0.12,6830,6830,6830,8890,4790,6840,6830.00,10.06,0,-1,6953,6896,6783,6726,6613,6925,6755,2711,2050,5000,5060,10,1,31800483,2172,18.51,0.13,12,0.00,369.00,51522.00,8790,20240516,-22.30,6300,20250409,8.41,7910,-13.65,20250307,6300,8.41,20250409,8790,-22.30,20240516,6300,8.41,20250409,0.66,Y,001230,5000,2710 억,,3199493,N,N,100,N,00,N
20250417,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,120,2,1.79,97689675,14384,77.40,6780,6840,6670,8730,4710,6720,6791.55,10.05,0,4323,6886,6802,6756,6672,6626,6780,6650,2711,2010,5000,4970,10,1,31800483,2175,18.54,0.13,12,0.05,369.00,51522.00,8790,20240516,-22.18,6300,20250409,8.57,7910,-13.53,20250307,6300,8.57,20250409,8790,-22.18,20240516,6300,8.57,20250409,0.66,Y,001230,5000,2710 억,,3195668,N,N,100,N,00,N
20250417,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6830,110,2,1.64,93258175,13735,73.91,6780,6840,6670,8730,4710,6720,6789.82,10.05,0,4321,6886,6802,6756,6672,6626,6780,6650,2711,2010,5000,4970,10,1,31800483,2172,18.51,0.13,12,0.04,369.00,51522.00,8790,20240516,-22.30,6300,20250409,8.41,7910,-13.65,20250307,6300,8.41,20250409,8790,-22.30,20240516,6300,8.41,20250409,0.66,Y,001230,5000,2710 억,,3195668,N,N,778,N,00,N
20250417,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6810,90,2,1.34,62344705,9202,49.52,6780,6830,6670,8730,4710,6720,6775.13,10.05,0,3560,6886,6802,6756,6672,6626,6780,6650,2711,2010,5000,4970,10,1,31800483,2166,18.46,0.13,12,0.03,369.00,51522.00,8790,20240516,-22.53,6300,20250409,8.10,7910,-13.91,20250307,6300,8.10,20250409,8790,-22.53,20240516,6300,8.10,20250409,0.66,Y,001230,5000,2710 억,,3195668,N,N,778,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 60.00 KOSPI 금융 N N N Y 60 N 6870 30 2 0.44 206778420 30253 210.31 6830 6890 6780 8890 4790 6840 6833.65 10.06 0 3449 6953 6896 6783 6726 6613 6925 6755 2711 2050 5000 5060 10 1 31800483 2185 18.62 0.13 12 0.10 369.00 51522.00 8790 20240516 -21.84 6300 20250409 9.05 7910 -13.15 20250307 6300 9.05 20250409 8790 -21.84 20240516 6300 9.05 20250409 0.66 Y 001230 5000 2710 억 3199493 N N 116 N 00 N
3 20250418 150116 55 60.00 KOSPI 금융 N N N Y 60 N 6860 20 2 0.29 171532810 25115 174.59 6830 6890 6780 8890 4790 6840 6829.89 10.06 0 3428 6953 6896 6783 6726 6613 6925 6755 2711 2050 5000 5060 10 1 31800483 2182 18.59 0.13 12 0.08 369.00 51522.00 8790 20240516 -21.96 6300 20250409 8.89 7910 -13.27 20250307 6300 8.89 20250409 8790 -21.96 20240516 6300 8.89 20250409 0.66 Y 001230 5000 2710 억 3199493 N N 100 N 00 N
4 20250418 140117 55 60.00 KOSPI 금융 N N N Y 60 N 6850 10 2 0.15 158085420 23155 160.97 6830 6890 6780 8890 4790 6840 6827.27 10.06 0 3909 6953 6896 6783 6726 6613 6925 6755 2711 2050 5000 5060 10 1 31800483 2178 18.56 0.13 12 0.07 369.00 51522.00 8790 20240516 -22.07 6300 20250409 8.73 7910 -13.40 20250307 6300 8.73 20250409 8790 -22.07 20240516 6300 8.73 20250409 0.66 Y 001230 5000 2710 억 3199493 N N 100 N 00 N
5 20250418 130116 55 60.00 KOSPI 금융 N N N Y 60 N 6840 0 3 0.00 146589960 21479 149.32 6830 6890 6780 8890 4790 6840 6824.80 10.06 0 4227 6953 6896 6783 6726 6613 6925 6755 2711 2050 5000 5060 10 1 31800483 2175 18.54 0.13 12 0.07 369.00 51522.00 8790 20240516 -22.18 6300 20250409 8.57 7910 -13.53 20250307 6300 8.57 20250409 8790 -22.18 20240516 6300 8.57 20250409 0.66 Y 001230 5000 2710 억 3199493 N N 100 N 00 N
6 20250418 120115 55 60.00 KOSPI 금융 N N N Y 60 N 6850 10 2 0.15 133549810 19576 136.09 6830 6890 6780 8890 4790 6840 6822.12 10.06 0 5037 6953 6896 6783 6726 6613 6925 6755 2711 2050 5000 5060 10 1 31800483 2178 18.56 0.13 12 0.06 369.00 51522.00 8790 20240516 -22.07 6300 20250409 8.73 7910 -13.40 20250307 6300 8.73 20250409 8790 -22.07 20240516 6300 8.73 20250409 0.66 Y 001230 5000 2710 억 3199493 N N 100 N 00 N
7 20250418 110116 55 60.00 KOSPI 금융 N N N Y 60 N 6830 -10 5 -0.15 70029440 10264 71.35 6830 6890 6780 8890 4790 6840 6822.82 10.06 0 2520 6953 6896 6783 6726 6613 6925 6755 2711 2050 5000 5060 10 1 31800483 2172 18.51 0.13 12 0.03 369.00 51522.00 8790 20240516 -22.30 6300 20250409 8.41 7910 -13.65 20250307 6300 8.41 20250409 8790 -22.30 20240516 6300 8.41 20250409 0.66 Y 001230 5000 2710 억 3199493 N N 100 N 00 N
8 20250418 100116 55 60.00 KOSPI 금융 N N N Y 60 N 6790 -50 5 -0.73 17594010 2573 17.89 6830 6890 6790 8890 4790 6840 6837.94 10.06 0 -431 6953 6896 6783 6726 6613 6925 6755 2711 2050 5000 5060 10 1 31800483 2159 18.40 0.13 12 0.01 369.00 51522.00 8790 20240516 -22.75 6300 20250409 7.78 7910 -14.16 20250307 6300 7.78 20250409 8790 -22.75 20240516 6300 7.78 20250409 0.66 Y 001230 5000 2710 억 3199493 N N 100 N 00 N
9 20250418 090117 55 60.00 KOSPI 금융 N N N Y 60 N 6830 -10 5 -0.15 116110 17 0.12 6830 6830 6830 8890 4790 6840 6830.00 10.06 0 -1 6953 6896 6783 6726 6613 6925 6755 2711 2050 5000 5060 10 1 31800483 2172 18.51 0.13 12 0.00 369.00 51522.00 8790 20240516 -22.30 6300 20250409 8.41 7910 -13.65 20250307 6300 8.41 20250409 8790 -22.30 20240516 6300 8.41 20250409 0.66 Y 001230 5000 2710 억 3199493 N N 100 N 00 N
10 20250417 160116 55 60.00 KOSPI 금융 N N N Y 60 N 6840 120 2 1.79 97689675 14384 77.40 6780 6840 6670 8730 4710 6720 6791.55 10.05 0 4323 6886 6802 6756 6672 6626 6780 6650 2711 2010 5000 4970 10 1 31800483 2175 18.54 0.13 12 0.05 369.00 51522.00 8790 20240516 -22.18 6300 20250409 8.57 7910 -13.53 20250307 6300 8.57 20250409 8790 -22.18 20240516 6300 8.57 20250409 0.66 Y 001230 5000 2710 억 3195668 N N 100 N 00 N
11 20250417 150116 55 60.00 KOSPI 금융 N N N Y 60 N 6830 110 2 1.64 93258175 13735 73.91 6780 6840 6670 8730 4710 6720 6789.82 10.05 0 4321 6886 6802 6756 6672 6626 6780 6650 2711 2010 5000 4970 10 1 31800483 2172 18.51 0.13 12 0.04 369.00 51522.00 8790 20240516 -22.30 6300 20250409 8.41 7910 -13.65 20250307 6300 8.41 20250409 8790 -22.30 20240516 6300 8.41 20250409 0.66 Y 001230 5000 2710 억 3195668 N N 778 N 00 N
12 20250417 140116 55 60.00 KOSPI 금융 N N N Y 60 N 6810 90 2 1.34 62344705 9202 49.52 6780 6830 6670 8730 4710 6720 6775.13 10.05 0 3560 6886 6802 6756 6672 6626 6780 6650 2711 2010 5000 4970 10 1 31800483 2166 18.46 0.13 12 0.03 369.00 51522.00 8790 20240516 -22.53 6300 20250409 8.10 7910 -13.91 20250307 6300 8.10 20250409 8790 -22.53 20240516 6300 8.10 20250409 0.66 Y 001230 5000 2710 억 3195668 N N 778 N 00 N

1
001230/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,37409,31800483,251388480,213699245760,0.12
20250415,37683,31800483,256998060,216879294060,0.12
20250414,38025,31800483,254767500,213063236100,0.12
20250411,38195,31800483,255524550,212745231270,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 37409 31800483 251388480 213699245760 0.12
3 20250415 37683 31800483 256998060 216879294060 0.12
4 20250414 38025 31800483 254767500 213063236100 0.12
5 20250411 38195 31800483 255524550 212745231270 0.12