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
001720/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,77000,76000,77500,75900,1204,92350850,00,0.00,N,2,400,
20250417,76600,76200,76600,75300,1160,88175200,00,0.00,N,2,900,
20250416,75700,76600,76900,75300,2732,208314300,00,0.00,N,5,-200,
20250415,75900,76800,76800,75400,2512,190155300,00,0.00,N,5,-500,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 77000 76000 77500 75900 1204 92350850 00 0.00 N 2 400
3 20250417 76600 76200 76600 75300 1160 88175200 00 0.00 N 2 900
4 20250416 75700 76600 76900 75300 2732 208314300 00 0.00 N 5 -200
5 20250415 75900 76800 76800 75400 2512 190155300 00 0.00 N 5 -500

562
001720/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,182000,92350850,77000,77000,77000,77000,112
20250418,181900,92350850,77000,77000,77000,77000,0
20250418,181800,92350850,77000,77000,77000,77000,0
20250418,181700,92350850,77000,77000,77000,77000,0
20250418,181600,92350850,77000,77000,77000,77000,0
20250418,181500,92350850,77000,77000,77000,77000,0
20250418,181400,92350850,77000,77000,77000,77000,0
20250418,181300,92350850,77000,77000,77000,77000,0
20250418,181200,92350850,77000,77000,77000,77000,0
20250418,181100,92350850,77000,77000,77000,77000,0
20250418,181000,92350850,77000,77000,77000,77000,0
20250418,180900,92350850,77000,77000,77000,77000,0
20250418,180800,92350850,77000,77000,77000,77000,0
20250418,180700,92350850,77000,77000,77000,77000,0
20250418,180600,92350850,77000,77000,77000,77000,0
20250418,180500,92350850,77000,77000,77000,77000,0
20250418,180400,92350850,77000,77000,77000,77000,0
20250418,180300,92350850,77000,77000,77000,77000,0
20250418,180200,92350850,77000,77000,77000,77000,0
20250418,180100,92350850,77000,77000,77000,77000,0
20250418,180000,92350850,77000,77000,77000,77000,0
20250418,175900,92350850,77000,77000,77000,77000,0
20250418,175800,92350850,77000,77000,77000,77000,0
20250418,175700,92350850,77000,77000,77000,77000,0
20250418,175600,92350850,77000,77000,77000,77000,0
20250418,175500,92350850,77000,77000,77000,77000,0
20250418,175400,92350850,77000,77000,77000,77000,0
20250418,175300,92350850,77000,77000,77000,77000,0
20250418,175200,92350850,77000,77000,77000,77000,0
20250418,175100,92350850,77000,77000,77000,77000,0
20250418,175000,92350850,77000,77000,77000,77000,112
20250418,174900,92350850,77000,77000,77000,77000,0
20250418,174800,92350850,77000,77000,77000,77000,0
20250418,174700,92350850,77000,77000,77000,77000,0
20250418,174600,92350850,77000,77000,77000,77000,0
20250418,174500,92350850,77000,77000,77000,77000,0
20250418,174400,92350850,77000,77000,77000,77000,0
20250418,174300,92350850,77000,77000,77000,77000,0
20250418,174200,92350850,77000,77000,77000,77000,0
20250418,174100,92350850,77000,77000,77000,77000,0
20250418,174000,92350850,77000,77000,77000,77000,0
20250418,173900,92350850,77000,77000,77000,77000,0
20250418,173800,92350850,77000,77000,77000,77000,0
20250418,173700,92350850,77000,77000,77000,77000,0
20250418,173600,92350850,77000,77000,77000,77000,0
20250418,173500,92350850,77000,77000,77000,77000,0
20250418,173400,92350850,77000,77000,77000,77000,0
20250418,173300,92350850,77000,77000,77000,77000,0
20250418,173200,92350850,77000,77000,77000,77000,0
20250418,173100,92350850,77000,77000,77000,77000,0
20250418,173000,92350850,77000,77000,77000,77000,0
20250418,172900,92350850,77000,77000,77000,77000,0
20250418,172800,92350850,77000,77000,77000,77000,0
20250418,172700,92350850,77000,77000,77000,77000,0
20250418,172600,92350850,77000,77000,77000,77000,0
20250418,172500,92350850,77000,77000,77000,77000,0
20250418,172400,92350850,77000,77000,77000,77000,0
20250418,172300,92350850,77000,77000,77000,77000,0
20250418,172200,92350850,77000,77000,77000,77000,0
20250418,172100,92350850,77000,77000,77000,77000,0
20250418,172000,92350850,77000,77000,77000,77000,112
20250418,171900,92350850,77000,77000,77000,77000,0
20250418,171800,92350850,77000,77000,77000,77000,0
20250418,171700,92350850,77000,77000,77000,77000,0
20250418,171600,92350850,77000,77000,77000,77000,0
20250418,171500,92350850,77000,77000,77000,77000,0
20250418,171400,92350850,77000,77000,77000,77000,0
20250418,171300,92350850,77000,77000,77000,77000,0
20250418,171200,92350850,77000,77000,77000,77000,0
20250418,171100,92350850,77000,77000,77000,77000,0
20250418,171000,92350850,77000,77000,77000,77000,0
20250418,170900,92350850,77000,77000,77000,77000,0
20250418,170800,92350850,77000,77000,77000,77000,0
20250418,170700,92350850,77000,77000,77000,77000,0
20250418,170600,92350850,77000,77000,77000,77000,0
20250418,170500,92350850,77000,77000,77000,77000,0
20250418,170400,92350850,77000,77000,77000,77000,0
20250418,170300,92350850,77000,77000,77000,77000,0
20250418,170200,92350850,77000,77000,77000,77000,0
20250418,170100,92350850,77000,77000,77000,77000,0
20250418,170000,92350850,77000,77000,77000,77000,0
20250418,165900,92350850,77000,77000,77000,77000,0
20250418,165800,92350850,77000,77000,77000,77000,0
20250418,165700,92350850,77000,77000,77000,77000,0
20250418,165600,92350850,77000,77000,77000,77000,0
20250418,165500,92350850,77000,77000,77000,77000,0
20250418,165400,92350850,77000,77000,77000,77000,0
20250418,165300,92350850,77000,77000,77000,77000,0
20250418,165200,92350850,77000,77000,77000,77000,0
20250418,165100,92350850,77000,77000,77000,77000,0
20250418,165000,92350850,77000,77000,77000,77000,112
20250418,164900,92350850,77000,77000,77000,77000,0
20250418,164800,92350850,77000,77000,77000,77000,0
20250418,164700,92350850,77000,77000,77000,77000,0
20250418,164600,92350850,77000,77000,77000,77000,0
20250418,164500,92350850,77000,77000,77000,77000,0
20250418,164400,92350850,77000,77000,77000,77000,0
20250418,164300,92350850,77000,77000,77000,77000,0
20250418,164200,92350850,77000,77000,77000,77000,0
20250418,164100,92350850,77000,77000,77000,77000,0
20250418,164000,92350850,77000,77000,77000,77000,0
20250418,163900,92350850,77000,77000,77000,77000,0
20250418,163800,92350850,77000,77000,77000,77000,0
20250418,163700,92350850,77000,77000,77000,77000,0
20250418,163600,92350850,77000,77000,77000,77000,0
20250418,163500,92350850,77000,77000,77000,77000,0
20250418,163400,92350850,77000,77000,77000,77000,0
20250418,163300,92350850,77000,77000,77000,77000,0
20250418,163200,92350850,77000,77000,77000,77000,0
20250418,163100,92350850,77000,77000,77000,77000,0
20250418,163000,92350850,77000,77000,77000,77000,0
20250418,162900,92350850,77000,77000,77000,77000,0
20250418,162800,92350850,77000,77000,77000,77000,0
20250418,162700,92350850,77000,77000,77000,77000,0
20250418,162600,92350850,77000,77000,77000,77000,0
20250418,162500,92350850,77000,77000,77000,77000,0
20250418,162400,92350850,77000,77000,77000,77000,0
20250418,162300,92350850,77000,77000,77000,77000,0
20250418,162200,92350850,77000,77000,77000,77000,0
20250418,162100,92350850,77000,77000,77000,77000,0
20250418,162000,92350850,77000,77000,77000,77000,112
20250418,161900,92350850,77000,77000,77000,77000,0
20250418,161800,92350850,77000,77000,77000,77000,0
20250418,161700,92350850,77000,77000,77000,77000,0
20250418,161600,92350850,77000,77000,77000,77000,0
20250418,161500,92350850,77000,77000,77000,77000,0
20250418,161400,92350850,77000,77000,77000,77000,0
20250418,161300,92350850,77000,77000,77000,77000,0
20250418,161200,92350850,77000,77000,77000,77000,0
20250418,161100,92350850,77000,77000,77000,77000,0
20250418,161000,92350850,77000,77000,77000,77000,0
20250418,160900,92350850,77000,77000,77000,77000,0
20250418,160800,92350850,77000,77000,77000,77000,0
20250418,160700,92350850,77000,77000,77000,77000,0
20250418,160600,92350850,77000,77000,77000,77000,0
20250418,160500,92350850,77000,77000,77000,77000,0
20250418,160400,92350850,77000,77000,77000,77000,0
20250418,160300,92350850,77000,77000,77000,77000,0
20250418,160200,92350850,77000,77000,77000,77000,0
20250418,160100,92350850,77000,77000,77000,77000,0
20250418,160000,92350850,77000,77000,77000,77000,0
20250418,155900,92350850,77000,77000,77000,77000,0
20250418,155800,92350850,77000,77000,77000,77000,0
20250418,155700,92350850,77000,77000,77000,77000,0
20250418,155600,92350850,77000,77000,77000,77000,0
20250418,155500,92350850,77000,77000,77000,77000,0
20250418,155400,92350850,77000,77000,77000,77000,0
20250418,155300,92350850,77000,77000,77000,77000,0
20250418,155200,92350850,77000,77000,77000,77000,0
20250418,155100,92350850,77000,77000,77000,77000,0
20250418,155000,92350850,77000,77000,77000,77000,112
20250418,154900,92350850,77000,77000,77000,77000,0
20250418,154800,92350850,77000,77000,77000,77000,0
20250418,154700,92350850,77000,77000,77000,77000,0
20250418,154600,92350850,77000,77000,77000,77000,0
20250418,154500,92350850,77000,77000,77000,77000,0
20250418,154400,92350850,77000,77000,77000,77000,0
20250418,154300,92350850,77000,77000,77000,77000,0
20250418,154200,92350850,77000,77000,77000,77000,0
20250418,154100,92350850,77000,77000,77000,77000,0
20250418,154000,92350850,77000,77000,77000,77000,0
20250418,153900,92350850,77000,77000,77000,77000,0
20250418,153800,92350850,77000,77000,77000,77000,0
20250418,153700,92350850,77000,77000,77000,77000,0
20250418,153600,92350850,77000,77000,77000,77000,0
20250418,153500,92350850,77000,77000,77000,77000,0
20250418,153400,92350850,77000,77000,77000,77000,0
20250418,153300,92350850,77000,77000,77000,77000,0
20250418,153200,92350850,77000,77000,77000,77000,0
20250418,153100,92350850,77000,77000,77000,77000,0
20250418,153000,92350850,77000,77000,77000,77000,112
20250418,152900,83726850,76700,76700,76700,76700,0
20250418,152800,83726850,76700,76700,76700,76700,0
20250418,152700,83726850,76700,76700,76700,76700,0
20250418,152600,83726850,76700,76700,76700,76700,0
20250418,152500,83726850,76700,76700,76700,76700,0
20250418,152400,83726850,76700,76700,76700,76700,0
20250418,152300,83726850,76700,76700,76700,76700,0
20250418,152200,83726850,76700,76700,76700,76700,0
20250418,152100,83726850,76700,76700,76700,76700,0
20250418,152000,83726850,76700,76700,76700,76700,0
20250418,151900,83726850,76700,76700,76700,76700,0
20250418,151800,83726850,76700,76700,76700,76700,0
20250418,151700,83726850,76700,77400,77400,76700,2
20250418,151600,83572750,76400,76700,77500,76400,3
20250418,151500,83342150,77500,77500,77500,77500,3
20250418,151400,83109650,77500,77500,77500,77400,88
20250418,151300,76291050,77500,77200,77500,77200,122
20250418,151200,66846550,77200,76600,77200,76600,119
20250418,151100,57691950,76600,76400,76600,76400,2
20250418,151000,57538950,76600,76400,76600,76400,3
20250418,150900,57309350,76400,76600,76600,76400,4
20250418,150800,57003550,76600,76600,76600,76600,2
20250418,150700,56850350,76600,76600,76600,76600,1
20250418,150600,56773750,76600,76300,76600,76300,3
20250418,150500,56544250,76600,76600,76600,76600,2
20250418,150400,56391050,76600,76600,76600,76600,1
20250418,150300,56314450,76600,76600,76600,76600,2
20250418,150200,56161250,76600,76600,76600,76600,1
20250418,150100,56084650,76600,76600,76600,76400,3
20250418,150000,55855050,76600,76600,76600,76400,5
20250418,145900,55472250,76600,76600,76600,76600,1
20250418,145800,55395650,76600,76600,76600,76600,2
20250418,145700,55242450,76600,76600,76600,76600,1
20250418,145600,55165850,76600,76600,76600,76500,4
20250418,145500,54859550,76600,76600,76600,76600,3
20250418,145400,54629750,76600,76600,76600,76600,1
20250418,145300,54553150,76600,76600,76600,76600,2
20250418,145200,54399950,76600,76600,76600,76600,1
20250418,145100,54323350,76600,76600,76600,76500,3
20250418,145000,54093650,76600,76600,76600,76600,4
20250418,144900,53787250,76600,76600,76600,76600,1
20250418,144800,53710650,76600,76600,76600,76600,2
20250418,144700,53557450,76600,76600,76600,76600,1
20250418,144600,53480850,76600,76600,76600,76600,2
20250418,144500,53327650,76600,76600,76600,76600,2
20250418,144400,53174450,76600,76600,76600,76600,1
20250418,144300,53097850,76600,76600,76600,76600,2
20250418,144200,52944650,76600,76600,76600,76600,1
20250418,144100,52868050,76600,76600,76600,76600,2
20250418,144000,52714850,76600,76600,76600,76600,2
20250418,143900,52561650,76600,76600,76600,76600,1
20250418,143800,52485050,76600,76600,76600,76600,2
20250418,143700,52331850,76600,76500,76600,76500,2
20250418,143600,52178750,76600,76600,76600,76600,2
20250418,143500,52025550,76500,76500,76500,76500,3
20250418,143400,51796050,76500,76500,76500,76500,3
20250418,143300,51566550,76500,76500,76500,76500,2
20250418,143200,51413550,76500,76400,76500,76400,2
20250418,143100,51260650,76500,76600,76600,76500,2
20250418,143000,51107550,76500,76500,76500,76500,2
20250418,142900,50954550,76500,76500,76500,76500,1
20250418,142800,50878050,76500,76500,76500,76500,2
20250418,142700,50725050,76500,76500,76500,76500,1
20250418,142600,50648550,76500,76500,76500,76500,2
20250418,142500,50495550,76500,76500,76500,76500,2
20250418,142400,50342550,76500,76500,76500,76500,2
20250418,142300,50189550,76500,76500,76500,76500,3
20250418,142200,49960050,76500,76600,76600,76500,21
20250418,142100,48353450,76500,76500,76500,76500,2
20250418,142000,48200450,76600,76600,76600,76600,2
20250418,141900,48047250,76600,76600,76600,76600,1
20250418,141800,47970650,76600,76600,76600,76600,2
20250418,141700,47817450,76600,76600,76600,76600,1
20250418,141600,47740850,76600,76600,76600,76600,2
20250418,141500,47587650,76600,76600,76600,76600,2
20250418,141400,47434450,76500,76500,76500,76500,0
20250418,141300,47434450,76500,76500,76500,76500,0
20250418,141200,47434450,76500,76500,76500,76500,3
20250418,141100,47204950,76500,76500,76500,76500,0
20250418,141000,47204950,76500,76400,76500,76400,5
20250418,140900,46822550,76400,76400,76400,76400,0
20250418,140800,46822550,76400,76400,76400,76400,1
20250418,140700,46746150,76400,76400,76400,76400,0
20250418,140600,46746150,76400,76400,76400,76400,0
20250418,140500,46746150,76400,76400,76400,76400,0
20250418,140400,46746150,76400,76400,76400,76400,0
20250418,140300,46746150,76400,76400,76400,76400,2
20250418,140200,46593350,76400,76400,76400,76400,0
20250418,140100,46593350,76400,76400,76400,76400,0
20250418,140000,46593350,76400,76400,76400,76400,0
20250418,135900,46593350,76400,76400,76400,76400,0
20250418,135800,46593350,76400,76400,76400,76400,1
20250418,135700,46516950,76400,76400,76400,76400,4
20250418,135600,46211350,76600,76600,76600,76600,0
20250418,135500,46211350,76600,76600,76600,76600,0
20250418,135400,46211350,76600,76600,76600,76600,0
20250418,135300,46211350,76600,76600,76600,76600,0
20250418,135200,46211350,76600,76600,76600,76600,1
20250418,135100,46134750,76400,76400,76400,76400,0
20250418,135000,46134750,76400,76400,76400,76400,0
20250418,134900,46134750,76400,76400,76400,76400,0
20250418,134800,46134750,76400,76400,76400,76400,1
20250418,134700,46058350,76600,76600,76600,76600,0
20250418,134600,46058350,76600,76600,76600,76600,5
20250418,134500,45675350,76400,76400,76400,76400,0
20250418,134400,45675350,76400,76400,76400,76400,0
20250418,134300,45675350,76400,76400,76400,76400,2
20250418,134200,45522550,76400,76400,76400,76400,0
20250418,134100,45522550,76400,76400,76400,76400,0
20250418,134000,45522550,76400,76400,76400,76400,0
20250418,133900,45522550,76400,76400,76400,76400,2
20250418,133800,45369750,76400,76400,76400,76400,0
20250418,133700,45369750,76400,76500,76500,76400,48
20250418,133600,41699250,76500,76500,76500,76500,0
20250418,133500,41699250,76500,76500,76500,76500,0
20250418,133400,41699250,76500,76500,76500,76500,1
20250418,133300,41622750,77000,77000,77000,77000,0
20250418,133200,41622750,77000,77000,77000,77000,10
20250418,133100,40852750,77000,77000,77000,77000,0
20250418,133000,40852750,77000,77000,77000,77000,0
20250418,132900,40852750,77000,77000,77000,77000,0
20250418,132800,40852750,77000,77000,77000,77000,0
20250418,132700,40852750,77000,77000,77000,77000,0
20250418,132600,40852750,77000,77000,77000,77000,0
20250418,132500,40852750,77000,77000,77000,77000,0
20250418,132400,40852750,77000,77000,77000,77000,0
20250418,132300,40852750,77000,77000,77000,77000,0
20250418,132200,40852750,77000,77000,77000,77000,0
20250418,132100,40852750,77000,77000,77000,77000,0
20250418,132000,40852750,77000,77000,77000,77000,59
20250418,131900,36309750,77000,76800,77000,76800,51
20250418,131800,32384750,76600,76600,76600,76600,0
20250418,131700,32384750,76600,76600,76600,76600,0
20250418,131600,32384750,76600,76600,76600,76600,24
20250418,131500,30546350,76600,76600,76600,76600,0
20250418,131400,30546350,76600,76400,76600,76400,77
20250418,131300,24648350,76200,76400,76500,76200,18
20250418,131200,23273150,76300,76300,76300,76300,0
20250418,131100,23273150,76300,76300,76300,76300,1
20250418,131000,23196850,76300,76300,76300,76300,0
20250418,130900,23196850,76300,76300,76300,76300,5
20250418,130800,22815350,76300,76300,76300,76300,2
20250418,130700,22662750,76250,76250,76250,76250,0
20250418,130600,22662750,76250,76250,76250,76250,1
20250418,130500,22586500,76300,76300,76300,76300,0
20250418,130400,22586500,76300,76300,76300,76300,0
20250418,130300,22586500,76300,76300,76300,76300,0
20250418,130200,22586500,76300,76300,76300,76300,0
20250418,130100,22586500,76300,76300,76300,76300,0
20250418,130000,22586500,76300,76300,76300,76300,1
20250418,125900,22510200,76200,76200,76200,76200,0
20250418,125800,22510200,76200,76200,76200,76200,0
20250418,125700,22510200,76200,76200,76200,76200,0
20250418,125600,22510200,76200,76200,76200,76200,0
20250418,125500,22510200,76200,76200,76200,76200,2
20250418,125400,22357800,76200,76200,76200,76200,0
20250418,125300,22357800,76200,76200,76200,76200,0
20250418,125200,22357800,76200,76200,76200,76200,0
20250418,125100,22357800,76200,76200,76200,76200,0
20250418,125000,22357800,76200,76200,76200,76200,2
20250418,124900,22205400,76200,76200,76200,76200,0
20250418,124800,22205400,76200,76200,76200,76200,0
20250418,124700,22205400,76200,76200,76200,76200,0
20250418,124600,22205400,76200,76200,76200,76200,0
20250418,124500,22205400,76200,76500,76500,76200,6
20250418,124400,21747500,76500,76500,76500,76500,0
20250418,124300,21747500,76500,76500,76500,76500,4
20250418,124200,21441500,76500,76500,76500,76500,1
20250418,124100,21365000,76500,76500,76500,76500,0
20250418,124000,21365000,76500,76500,76500,76500,0
20250418,123900,21365000,76500,76500,76500,76500,0
20250418,123800,21365000,76500,76500,76500,76500,0
20250418,123700,21365000,76500,76500,76500,76500,0
20250418,123600,21365000,76500,76300,76500,76300,2
20250418,123500,21212200,76500,76500,76500,76500,0
20250418,123400,21212200,76500,76500,76500,76500,0
20250418,123300,21212200,76500,76500,76500,76500,0
20250418,123200,21212200,76500,76500,76500,76500,0
20250418,123100,21212200,76500,76500,76500,76500,0
20250418,123000,21212200,76500,76500,76500,76500,0
20250418,122900,21212200,76500,76500,76500,76500,0
20250418,122800,21212200,76500,76500,76500,76500,0
20250418,122700,21212200,76500,76500,76500,76500,0
20250418,122600,21212200,76500,76500,76500,76500,0
20250418,122500,21212200,76500,76500,76500,76500,0
20250418,122400,21212200,76500,76500,76500,76500,0
20250418,122300,21212200,76500,76500,76500,76500,0
20250418,122200,21212200,76500,76500,76500,76500,0
20250418,122100,21212200,76500,76500,76500,76500,0
20250418,122000,21212200,76500,76500,76500,76500,0
20250418,121900,21212200,76500,76500,76500,76500,1
20250418,121800,21135700,76500,76500,76500,76500,0
20250418,121700,21135700,76500,76500,76500,76500,0
20250418,121600,21135700,76500,76500,76500,76500,0
20250418,121500,21135700,76500,76500,76500,76500,0
20250418,121400,21135700,76500,76500,76500,76500,0
20250418,121300,21135700,76500,76500,76500,76500,17
20250418,121200,19835200,76500,76500,76500,76500,0
20250418,121100,19835200,76500,76500,76500,76500,0
20250418,121000,19835200,76500,76400,76500,76400,6
20250418,120900,19376400,76200,76200,76200,76200,0
20250418,120800,19376400,76200,76200,76200,76200,0
20250418,120700,19376400,76200,76200,76200,76200,1
20250418,120600,19300200,76200,76200,76200,76200,0
20250418,120500,19300200,76200,76200,76200,76200,0
20250418,120400,19300200,76200,76200,76200,76200,0
20250418,120300,19300200,76200,76200,76200,76200,0
20250418,120200,19300200,76200,76200,76200,76200,1
20250418,120100,19224000,76200,76200,76200,76200,0
20250418,120000,19224000,76200,76200,76200,76200,0
20250418,115900,19224000,76200,76200,76200,76200,0
20250418,115800,19224000,76200,76200,76200,76200,0
20250418,115700,19224000,76200,76200,76200,76200,1
20250418,115600,19147800,76200,76200,76200,76200,0
20250418,115500,19147800,76200,76200,76200,76200,0
20250418,115400,19147800,76200,76200,76200,76200,0
20250418,115300,19147800,76200,76200,76200,76200,0
20250418,115200,19147800,76200,76200,76200,76200,1
20250418,115100,19071600,76200,76200,76200,76200,0
20250418,115000,19071600,76200,76200,76200,76200,0
20250418,114900,19071600,76200,76200,76200,76200,0
20250418,114800,19071600,76200,76200,76200,76200,0
20250418,114700,19071600,76200,76200,76200,76200,1
20250418,114600,18995400,76100,76100,76100,76100,0
20250418,114500,18995400,76100,76100,76100,76100,0
20250418,114400,18995400,76100,76100,76100,76100,0
20250418,114300,18995400,76100,76100,76100,76100,0
20250418,114200,18995400,76100,76100,76100,76100,1
20250418,114100,18919300,76100,76100,76100,76100,0
20250418,114000,18919300,76100,76100,76100,76100,0
20250418,113900,18919300,76100,76100,76100,76100,0
20250418,113800,18919300,76100,76100,76100,76100,1
20250418,113700,18843200,76100,76100,76100,76100,0
20250418,113600,18843200,76100,76100,76100,76100,0
20250418,113500,18843200,76100,76100,76100,76100,0
20250418,113400,18843200,76100,76100,76100,76100,0
20250418,113300,18843200,76100,76100,76100,76100,1
20250418,113200,18767100,76100,76100,76100,76100,0
20250418,113100,18767100,76100,76100,76100,76100,0
20250418,113000,18767100,76100,76100,76100,76100,0
20250418,112900,18767100,76100,76100,76100,76100,0
20250418,112800,18767100,76100,76100,76100,76100,1
20250418,112700,18691000,76100,76100,76100,76100,0
20250418,112600,18691000,76100,76100,76100,76100,0
20250418,112500,18691000,76100,76100,76100,76100,0
20250418,112400,18691000,76100,76100,76100,76100,0
20250418,112300,18691000,76100,76100,76100,76100,1
20250418,112200,18614900,76100,76100,76100,76100,0
20250418,112100,18614900,76100,76100,76100,76100,0
20250418,112000,18614900,76100,76100,76100,76100,0
20250418,111900,18614900,76100,76100,76100,76100,0
20250418,111800,18614900,76100,76100,76100,76100,1
20250418,111700,18538800,76100,76100,76100,76100,0
20250418,111600,18538800,76100,76100,76100,76100,0
20250418,111500,18538800,76100,76100,76100,76100,0
20250418,111400,18538800,76100,76100,76100,76100,0
20250418,111300,18538800,76100,76100,76100,76100,1
20250418,111200,18462700,76100,76100,76100,76100,0
20250418,111100,18462700,76100,76100,76100,76100,0
20250418,111000,18462700,76100,76100,76100,76100,0
20250418,110900,18462700,76100,75900,76100,75900,63
20250418,110800,13674700,75900,75900,75900,75900,0
20250418,110700,13674700,75900,75900,75900,75900,0
20250418,110600,13674700,75900,75900,75900,75900,0
20250418,110500,13674700,75900,75900,75900,75900,0
20250418,110400,13674700,75900,75900,75900,75900,2
20250418,110300,13522900,75900,75900,75900,75900,0
20250418,110200,13522900,75900,75900,75900,75900,0
20250418,110100,13522900,75900,75900,75900,75900,0
20250418,110000,13522900,75900,75900,75900,75900,0
20250418,105900,13522900,75900,75900,75900,75900,2
20250418,105800,13371100,75900,75900,75900,75900,0
20250418,105700,13371100,75900,75900,75900,75900,0
20250418,105600,13371100,75900,75900,75900,75900,0
20250418,105500,13371100,75900,75900,75900,75900,0
20250418,105400,13371100,75900,75900,75900,75900,3
20250418,105300,13143400,75900,75900,75900,75900,0
20250418,105200,13143400,75900,75900,75900,75900,0
20250418,105100,13143400,75900,75900,75900,75900,0
20250418,105000,13143400,75900,75900,75900,75900,0
20250418,104900,13143400,75900,75900,75900,75900,1
20250418,104800,13067500,76000,76000,76000,76000,0
20250418,104700,13067500,76000,76000,76000,76000,0
20250418,104600,13067500,76000,76000,76000,76000,0
20250418,104500,13067500,76000,76000,76000,76000,0
20250418,104400,13067500,76000,76000,76000,76000,0
20250418,104300,13067500,76000,76000,76000,76000,1
20250418,104200,12991500,75900,75900,75900,75900,0
20250418,104100,12991500,75900,75900,75900,75900,0
20250418,104000,12991500,75900,75900,75900,75900,1
20250418,103900,12915600,75900,75900,75900,75900,0
20250418,103800,12915600,75900,75900,75900,75900,0
20250418,103700,12915600,75900,75900,75900,75900,0
20250418,103600,12915600,75900,75900,75900,75900,0
20250418,103500,12915600,75900,75900,75900,75900,1
20250418,103400,12839700,76000,76000,76000,76000,1
20250418,103300,12763700,76000,76000,76000,76000,0
20250418,103200,12763700,76000,76000,76000,76000,8
20250418,103100,12155700,76000,76000,76000,76000,1
20250418,103000,12079700,75900,75900,75900,75900,2
20250418,102900,11927900,75900,75900,75900,75900,0
20250418,102800,11927900,75900,75900,75900,75900,0
20250418,102700,11927900,75900,75900,75900,75900,0
20250418,102600,11927900,75900,75900,75900,75900,0
20250418,102500,11927900,75900,75900,75900,75900,1
20250418,102400,11852000,75900,75900,75900,75900,0
20250418,102300,11852000,75900,75900,75900,75900,0
20250418,102200,11852000,75900,75900,75900,75900,0
20250418,102100,11852000,75900,75900,75900,75900,0
20250418,102000,11852000,75900,76000,76000,75900,2
20250418,101900,11700100,75900,75900,75900,75900,0
20250418,101800,11700100,75900,75900,75900,75900,0
20250418,101700,11700100,75900,75900,75900,75900,0
20250418,101600,11700100,75900,75900,75900,75900,0
20250418,101500,11700100,75900,75900,75900,75900,1
20250418,101400,11624200,76000,76000,76000,76000,0
20250418,101300,11624200,76000,76000,76000,76000,5
20250418,101200,11244200,75900,75900,75900,75900,0
20250418,101100,11244200,75900,75900,75900,75900,2
20250418,101000,11092400,75900,75900,75900,75900,2
20250418,100900,10940600,76000,76000,76000,76000,0
20250418,100800,10940600,76000,76000,76000,76000,13
20250418,100700,9952600,75950,75950,75950,75950,0
20250418,100600,9952600,75950,75950,75950,75950,0
20250418,100500,9952600,75950,75950,75950,75950,0
20250418,100400,9952600,75950,75950,75950,75950,0
20250418,100300,9952600,75950,75950,75950,75950,0
20250418,100200,9952600,75950,75950,75950,75950,0
20250418,100100,9952600,75950,75950,75950,75950,0
20250418,100000,9952600,75950,75950,75950,75950,0
20250418,095900,9952600,75950,75950,75950,75950,0
20250418,095800,9952600,75950,75950,75950,75950,0
20250418,095700,9952600,75950,75950,75950,75950,0
20250418,095600,9952600,75950,75950,75950,75950,0
20250418,095500,9952600,75950,75950,75950,75950,0
20250418,095400,9952600,75950,75950,75950,75950,0
20250418,095300,9952600,75950,75950,75950,75950,0
20250418,095200,9952600,75950,75950,75950,75950,0
20250418,095100,9952600,75950,75950,75950,75950,1
20250418,095000,9876650,76000,76000,76000,76000,0
20250418,094900,9876650,76000,76000,76000,76000,15
20250418,094800,8736650,76000,76000,76000,76000,0
20250418,094700,8736650,76000,76000,76000,76000,0
20250418,094600,8736650,76000,76000,76000,76000,0
20250418,094500,8736650,76000,76000,76000,76000,21
20250418,094400,7140650,76000,76000,76000,76000,1
20250418,094300,7064650,76000,76000,76000,76000,1
20250418,094200,6988650,75950,75950,75950,75950,0
20250418,094100,6988650,75950,75950,75950,75950,0
20250418,094000,6988650,75950,75950,75950,75950,1
20250418,093900,6912700,76000,76000,76000,76000,0
20250418,093800,6912700,76000,76000,76000,76000,20
20250418,093700,5392700,76000,76000,76000,76000,0
20250418,093600,5392700,76000,76000,76000,76000,2
20250418,093500,5240700,76000,76000,76000,76000,4
20250418,093400,4936700,76000,76000,76000,76000,2
20250418,093300,4784700,76000,76000,76000,76000,0
20250418,093200,4784700,76000,76000,76000,76000,1
20250418,093100,4708700,76000,76000,76000,76000,2
20250418,093000,4556700,75900,75900,75900,75900,0
20250418,092900,4556700,75900,75900,75900,75900,0
20250418,092800,4556700,75900,75900,75900,75900,0
20250418,092700,4556700,75900,75900,75900,75900,0
20250418,092600,4556700,75900,75900,75900,75900,0
20250418,092500,4556700,75900,75900,75900,75900,10
20250418,092400,3797700,76000,75900,76000,75900,2
20250418,092300,3645800,76000,76000,76000,76000,0
20250418,092200,3645800,76000,76000,76000,76000,0
20250418,092100,3645800,76000,76000,76000,76000,5
20250418,092000,3265800,75900,75900,75900,75900,1
20250418,091900,3189900,76000,76000,76000,76000,0
20250418,091800,3189900,76000,76000,76000,76000,0
20250418,091700,3189900,76000,76000,76000,76000,5
20250418,091600,2809900,76000,76000,76000,76000,0
20250418,091500,2809900,76000,76000,76000,76000,0
20250418,091400,2809900,76000,76000,76000,76000,0
20250418,091300,2809900,76000,76000,76000,76000,0
20250418,091200,2809900,76000,76000,76000,76000,0
20250418,091100,2809900,76000,76000,76000,76000,0
20250418,091000,2809900,76000,75900,76000,75900,4
20250418,090900,2506200,76000,76000,76000,76000,0
20250418,090800,2506200,76000,76000,76000,76000,0
20250418,090700,2506200,76000,76000,76000,76000,0
20250418,090600,2506200,76000,76000,76000,76000,10
20250418,090500,1746200,75900,75900,76000,75900,9
20250418,090400,1063000,76000,76000,76000,76000,3
20250418,090300,835000,75900,75900,75900,75900,0
20250418,090200,835000,75900,75900,75900,75900,0
20250418,090100,835000,75900,75900,75900,75900,0
20250418,090000,835000,75900,76000,76000,75900,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 182000 92350850 77000 77000 77000 77000 112
3 20250418 181900 92350850 77000 77000 77000 77000 0
4 20250418 181800 92350850 77000 77000 77000 77000 0
5 20250418 181700 92350850 77000 77000 77000 77000 0
6 20250418 181600 92350850 77000 77000 77000 77000 0
7 20250418 181500 92350850 77000 77000 77000 77000 0
8 20250418 181400 92350850 77000 77000 77000 77000 0
9 20250418 181300 92350850 77000 77000 77000 77000 0
10 20250418 181200 92350850 77000 77000 77000 77000 0
11 20250418 181100 92350850 77000 77000 77000 77000 0
12 20250418 181000 92350850 77000 77000 77000 77000 0
13 20250418 180900 92350850 77000 77000 77000 77000 0
14 20250418 180800 92350850 77000 77000 77000 77000 0
15 20250418 180700 92350850 77000 77000 77000 77000 0
16 20250418 180600 92350850 77000 77000 77000 77000 0
17 20250418 180500 92350850 77000 77000 77000 77000 0
18 20250418 180400 92350850 77000 77000 77000 77000 0
19 20250418 180300 92350850 77000 77000 77000 77000 0
20 20250418 180200 92350850 77000 77000 77000 77000 0
21 20250418 180100 92350850 77000 77000 77000 77000 0
22 20250418 180000 92350850 77000 77000 77000 77000 0
23 20250418 175900 92350850 77000 77000 77000 77000 0
24 20250418 175800 92350850 77000 77000 77000 77000 0
25 20250418 175700 92350850 77000 77000 77000 77000 0
26 20250418 175600 92350850 77000 77000 77000 77000 0
27 20250418 175500 92350850 77000 77000 77000 77000 0
28 20250418 175400 92350850 77000 77000 77000 77000 0
29 20250418 175300 92350850 77000 77000 77000 77000 0
30 20250418 175200 92350850 77000 77000 77000 77000 0
31 20250418 175100 92350850 77000 77000 77000 77000 0
32 20250418 175000 92350850 77000 77000 77000 77000 112
33 20250418 174900 92350850 77000 77000 77000 77000 0
34 20250418 174800 92350850 77000 77000 77000 77000 0
35 20250418 174700 92350850 77000 77000 77000 77000 0
36 20250418 174600 92350850 77000 77000 77000 77000 0
37 20250418 174500 92350850 77000 77000 77000 77000 0
38 20250418 174400 92350850 77000 77000 77000 77000 0
39 20250418 174300 92350850 77000 77000 77000 77000 0
40 20250418 174200 92350850 77000 77000 77000 77000 0
41 20250418 174100 92350850 77000 77000 77000 77000 0
42 20250418 174000 92350850 77000 77000 77000 77000 0
43 20250418 173900 92350850 77000 77000 77000 77000 0
44 20250418 173800 92350850 77000 77000 77000 77000 0
45 20250418 173700 92350850 77000 77000 77000 77000 0
46 20250418 173600 92350850 77000 77000 77000 77000 0
47 20250418 173500 92350850 77000 77000 77000 77000 0
48 20250418 173400 92350850 77000 77000 77000 77000 0
49 20250418 173300 92350850 77000 77000 77000 77000 0
50 20250418 173200 92350850 77000 77000 77000 77000 0
51 20250418 173100 92350850 77000 77000 77000 77000 0
52 20250418 173000 92350850 77000 77000 77000 77000 0
53 20250418 172900 92350850 77000 77000 77000 77000 0
54 20250418 172800 92350850 77000 77000 77000 77000 0
55 20250418 172700 92350850 77000 77000 77000 77000 0
56 20250418 172600 92350850 77000 77000 77000 77000 0
57 20250418 172500 92350850 77000 77000 77000 77000 0
58 20250418 172400 92350850 77000 77000 77000 77000 0
59 20250418 172300 92350850 77000 77000 77000 77000 0
60 20250418 172200 92350850 77000 77000 77000 77000 0
61 20250418 172100 92350850 77000 77000 77000 77000 0
62 20250418 172000 92350850 77000 77000 77000 77000 112
63 20250418 171900 92350850 77000 77000 77000 77000 0
64 20250418 171800 92350850 77000 77000 77000 77000 0
65 20250418 171700 92350850 77000 77000 77000 77000 0
66 20250418 171600 92350850 77000 77000 77000 77000 0
67 20250418 171500 92350850 77000 77000 77000 77000 0
68 20250418 171400 92350850 77000 77000 77000 77000 0
69 20250418 171300 92350850 77000 77000 77000 77000 0
70 20250418 171200 92350850 77000 77000 77000 77000 0
71 20250418 171100 92350850 77000 77000 77000 77000 0
72 20250418 171000 92350850 77000 77000 77000 77000 0
73 20250418 170900 92350850 77000 77000 77000 77000 0
74 20250418 170800 92350850 77000 77000 77000 77000 0
75 20250418 170700 92350850 77000 77000 77000 77000 0
76 20250418 170600 92350850 77000 77000 77000 77000 0
77 20250418 170500 92350850 77000 77000 77000 77000 0
78 20250418 170400 92350850 77000 77000 77000 77000 0
79 20250418 170300 92350850 77000 77000 77000 77000 0
80 20250418 170200 92350850 77000 77000 77000 77000 0
81 20250418 170100 92350850 77000 77000 77000 77000 0
82 20250418 170000 92350850 77000 77000 77000 77000 0
83 20250418 165900 92350850 77000 77000 77000 77000 0
84 20250418 165800 92350850 77000 77000 77000 77000 0
85 20250418 165700 92350850 77000 77000 77000 77000 0
86 20250418 165600 92350850 77000 77000 77000 77000 0
87 20250418 165500 92350850 77000 77000 77000 77000 0
88 20250418 165400 92350850 77000 77000 77000 77000 0
89 20250418 165300 92350850 77000 77000 77000 77000 0
90 20250418 165200 92350850 77000 77000 77000 77000 0
91 20250418 165100 92350850 77000 77000 77000 77000 0
92 20250418 165000 92350850 77000 77000 77000 77000 112
93 20250418 164900 92350850 77000 77000 77000 77000 0
94 20250418 164800 92350850 77000 77000 77000 77000 0
95 20250418 164700 92350850 77000 77000 77000 77000 0
96 20250418 164600 92350850 77000 77000 77000 77000 0
97 20250418 164500 92350850 77000 77000 77000 77000 0
98 20250418 164400 92350850 77000 77000 77000 77000 0
99 20250418 164300 92350850 77000 77000 77000 77000 0
100 20250418 164200 92350850 77000 77000 77000 77000 0
101 20250418 164100 92350850 77000 77000 77000 77000 0
102 20250418 164000 92350850 77000 77000 77000 77000 0
103 20250418 163900 92350850 77000 77000 77000 77000 0
104 20250418 163800 92350850 77000 77000 77000 77000 0
105 20250418 163700 92350850 77000 77000 77000 77000 0
106 20250418 163600 92350850 77000 77000 77000 77000 0
107 20250418 163500 92350850 77000 77000 77000 77000 0
108 20250418 163400 92350850 77000 77000 77000 77000 0
109 20250418 163300 92350850 77000 77000 77000 77000 0
110 20250418 163200 92350850 77000 77000 77000 77000 0
111 20250418 163100 92350850 77000 77000 77000 77000 0
112 20250418 163000 92350850 77000 77000 77000 77000 0
113 20250418 162900 92350850 77000 77000 77000 77000 0
114 20250418 162800 92350850 77000 77000 77000 77000 0
115 20250418 162700 92350850 77000 77000 77000 77000 0
116 20250418 162600 92350850 77000 77000 77000 77000 0
117 20250418 162500 92350850 77000 77000 77000 77000 0
118 20250418 162400 92350850 77000 77000 77000 77000 0
119 20250418 162300 92350850 77000 77000 77000 77000 0
120 20250418 162200 92350850 77000 77000 77000 77000 0
121 20250418 162100 92350850 77000 77000 77000 77000 0
122 20250418 162000 92350850 77000 77000 77000 77000 112
123 20250418 161900 92350850 77000 77000 77000 77000 0
124 20250418 161800 92350850 77000 77000 77000 77000 0
125 20250418 161700 92350850 77000 77000 77000 77000 0
126 20250418 161600 92350850 77000 77000 77000 77000 0
127 20250418 161500 92350850 77000 77000 77000 77000 0
128 20250418 161400 92350850 77000 77000 77000 77000 0
129 20250418 161300 92350850 77000 77000 77000 77000 0
130 20250418 161200 92350850 77000 77000 77000 77000 0
131 20250418 161100 92350850 77000 77000 77000 77000 0
132 20250418 161000 92350850 77000 77000 77000 77000 0
133 20250418 160900 92350850 77000 77000 77000 77000 0
134 20250418 160800 92350850 77000 77000 77000 77000 0
135 20250418 160700 92350850 77000 77000 77000 77000 0
136 20250418 160600 92350850 77000 77000 77000 77000 0
137 20250418 160500 92350850 77000 77000 77000 77000 0
138 20250418 160400 92350850 77000 77000 77000 77000 0
139 20250418 160300 92350850 77000 77000 77000 77000 0
140 20250418 160200 92350850 77000 77000 77000 77000 0
141 20250418 160100 92350850 77000 77000 77000 77000 0
142 20250418 160000 92350850 77000 77000 77000 77000 0
143 20250418 155900 92350850 77000 77000 77000 77000 0
144 20250418 155800 92350850 77000 77000 77000 77000 0
145 20250418 155700 92350850 77000 77000 77000 77000 0
146 20250418 155600 92350850 77000 77000 77000 77000 0
147 20250418 155500 92350850 77000 77000 77000 77000 0
148 20250418 155400 92350850 77000 77000 77000 77000 0
149 20250418 155300 92350850 77000 77000 77000 77000 0
150 20250418 155200 92350850 77000 77000 77000 77000 0
151 20250418 155100 92350850 77000 77000 77000 77000 0
152 20250418 155000 92350850 77000 77000 77000 77000 112
153 20250418 154900 92350850 77000 77000 77000 77000 0
154 20250418 154800 92350850 77000 77000 77000 77000 0
155 20250418 154700 92350850 77000 77000 77000 77000 0
156 20250418 154600 92350850 77000 77000 77000 77000 0
157 20250418 154500 92350850 77000 77000 77000 77000 0
158 20250418 154400 92350850 77000 77000 77000 77000 0
159 20250418 154300 92350850 77000 77000 77000 77000 0
160 20250418 154200 92350850 77000 77000 77000 77000 0
161 20250418 154100 92350850 77000 77000 77000 77000 0
162 20250418 154000 92350850 77000 77000 77000 77000 0
163 20250418 153900 92350850 77000 77000 77000 77000 0
164 20250418 153800 92350850 77000 77000 77000 77000 0
165 20250418 153700 92350850 77000 77000 77000 77000 0
166 20250418 153600 92350850 77000 77000 77000 77000 0
167 20250418 153500 92350850 77000 77000 77000 77000 0
168 20250418 153400 92350850 77000 77000 77000 77000 0
169 20250418 153300 92350850 77000 77000 77000 77000 0
170 20250418 153200 92350850 77000 77000 77000 77000 0
171 20250418 153100 92350850 77000 77000 77000 77000 0
172 20250418 153000 92350850 77000 77000 77000 77000 112
173 20250418 152900 83726850 76700 76700 76700 76700 0
174 20250418 152800 83726850 76700 76700 76700 76700 0
175 20250418 152700 83726850 76700 76700 76700 76700 0
176 20250418 152600 83726850 76700 76700 76700 76700 0
177 20250418 152500 83726850 76700 76700 76700 76700 0
178 20250418 152400 83726850 76700 76700 76700 76700 0
179 20250418 152300 83726850 76700 76700 76700 76700 0
180 20250418 152200 83726850 76700 76700 76700 76700 0
181 20250418 152100 83726850 76700 76700 76700 76700 0
182 20250418 152000 83726850 76700 76700 76700 76700 0
183 20250418 151900 83726850 76700 76700 76700 76700 0
184 20250418 151800 83726850 76700 76700 76700 76700 0
185 20250418 151700 83726850 76700 77400 77400 76700 2
186 20250418 151600 83572750 76400 76700 77500 76400 3
187 20250418 151500 83342150 77500 77500 77500 77500 3
188 20250418 151400 83109650 77500 77500 77500 77400 88
189 20250418 151300 76291050 77500 77200 77500 77200 122
190 20250418 151200 66846550 77200 76600 77200 76600 119
191 20250418 151100 57691950 76600 76400 76600 76400 2
192 20250418 151000 57538950 76600 76400 76600 76400 3
193 20250418 150900 57309350 76400 76600 76600 76400 4
194 20250418 150800 57003550 76600 76600 76600 76600 2
195 20250418 150700 56850350 76600 76600 76600 76600 1
196 20250418 150600 56773750 76600 76300 76600 76300 3
197 20250418 150500 56544250 76600 76600 76600 76600 2
198 20250418 150400 56391050 76600 76600 76600 76600 1
199 20250418 150300 56314450 76600 76600 76600 76600 2
200 20250418 150200 56161250 76600 76600 76600 76600 1
201 20250418 150100 56084650 76600 76600 76600 76400 3
202 20250418 150000 55855050 76600 76600 76600 76400 5
203 20250418 145900 55472250 76600 76600 76600 76600 1
204 20250418 145800 55395650 76600 76600 76600 76600 2
205 20250418 145700 55242450 76600 76600 76600 76600 1
206 20250418 145600 55165850 76600 76600 76600 76500 4
207 20250418 145500 54859550 76600 76600 76600 76600 3
208 20250418 145400 54629750 76600 76600 76600 76600 1
209 20250418 145300 54553150 76600 76600 76600 76600 2
210 20250418 145200 54399950 76600 76600 76600 76600 1
211 20250418 145100 54323350 76600 76600 76600 76500 3
212 20250418 145000 54093650 76600 76600 76600 76600 4
213 20250418 144900 53787250 76600 76600 76600 76600 1
214 20250418 144800 53710650 76600 76600 76600 76600 2
215 20250418 144700 53557450 76600 76600 76600 76600 1
216 20250418 144600 53480850 76600 76600 76600 76600 2
217 20250418 144500 53327650 76600 76600 76600 76600 2
218 20250418 144400 53174450 76600 76600 76600 76600 1
219 20250418 144300 53097850 76600 76600 76600 76600 2
220 20250418 144200 52944650 76600 76600 76600 76600 1
221 20250418 144100 52868050 76600 76600 76600 76600 2
222 20250418 144000 52714850 76600 76600 76600 76600 2
223 20250418 143900 52561650 76600 76600 76600 76600 1
224 20250418 143800 52485050 76600 76600 76600 76600 2
225 20250418 143700 52331850 76600 76500 76600 76500 2
226 20250418 143600 52178750 76600 76600 76600 76600 2
227 20250418 143500 52025550 76500 76500 76500 76500 3
228 20250418 143400 51796050 76500 76500 76500 76500 3
229 20250418 143300 51566550 76500 76500 76500 76500 2
230 20250418 143200 51413550 76500 76400 76500 76400 2
231 20250418 143100 51260650 76500 76600 76600 76500 2
232 20250418 143000 51107550 76500 76500 76500 76500 2
233 20250418 142900 50954550 76500 76500 76500 76500 1
234 20250418 142800 50878050 76500 76500 76500 76500 2
235 20250418 142700 50725050 76500 76500 76500 76500 1
236 20250418 142600 50648550 76500 76500 76500 76500 2
237 20250418 142500 50495550 76500 76500 76500 76500 2
238 20250418 142400 50342550 76500 76500 76500 76500 2
239 20250418 142300 50189550 76500 76500 76500 76500 3
240 20250418 142200 49960050 76500 76600 76600 76500 21
241 20250418 142100 48353450 76500 76500 76500 76500 2
242 20250418 142000 48200450 76600 76600 76600 76600 2
243 20250418 141900 48047250 76600 76600 76600 76600 1
244 20250418 141800 47970650 76600 76600 76600 76600 2
245 20250418 141700 47817450 76600 76600 76600 76600 1
246 20250418 141600 47740850 76600 76600 76600 76600 2
247 20250418 141500 47587650 76600 76600 76600 76600 2
248 20250418 141400 47434450 76500 76500 76500 76500 0
249 20250418 141300 47434450 76500 76500 76500 76500 0
250 20250418 141200 47434450 76500 76500 76500 76500 3
251 20250418 141100 47204950 76500 76500 76500 76500 0
252 20250418 141000 47204950 76500 76400 76500 76400 5
253 20250418 140900 46822550 76400 76400 76400 76400 0
254 20250418 140800 46822550 76400 76400 76400 76400 1
255 20250418 140700 46746150 76400 76400 76400 76400 0
256 20250418 140600 46746150 76400 76400 76400 76400 0
257 20250418 140500 46746150 76400 76400 76400 76400 0
258 20250418 140400 46746150 76400 76400 76400 76400 0
259 20250418 140300 46746150 76400 76400 76400 76400 2
260 20250418 140200 46593350 76400 76400 76400 76400 0
261 20250418 140100 46593350 76400 76400 76400 76400 0
262 20250418 140000 46593350 76400 76400 76400 76400 0
263 20250418 135900 46593350 76400 76400 76400 76400 0
264 20250418 135800 46593350 76400 76400 76400 76400 1
265 20250418 135700 46516950 76400 76400 76400 76400 4
266 20250418 135600 46211350 76600 76600 76600 76600 0
267 20250418 135500 46211350 76600 76600 76600 76600 0
268 20250418 135400 46211350 76600 76600 76600 76600 0
269 20250418 135300 46211350 76600 76600 76600 76600 0
270 20250418 135200 46211350 76600 76600 76600 76600 1
271 20250418 135100 46134750 76400 76400 76400 76400 0
272 20250418 135000 46134750 76400 76400 76400 76400 0
273 20250418 134900 46134750 76400 76400 76400 76400 0
274 20250418 134800 46134750 76400 76400 76400 76400 1
275 20250418 134700 46058350 76600 76600 76600 76600 0
276 20250418 134600 46058350 76600 76600 76600 76600 5
277 20250418 134500 45675350 76400 76400 76400 76400 0
278 20250418 134400 45675350 76400 76400 76400 76400 0
279 20250418 134300 45675350 76400 76400 76400 76400 2
280 20250418 134200 45522550 76400 76400 76400 76400 0
281 20250418 134100 45522550 76400 76400 76400 76400 0
282 20250418 134000 45522550 76400 76400 76400 76400 0
283 20250418 133900 45522550 76400 76400 76400 76400 2
284 20250418 133800 45369750 76400 76400 76400 76400 0
285 20250418 133700 45369750 76400 76500 76500 76400 48
286 20250418 133600 41699250 76500 76500 76500 76500 0
287 20250418 133500 41699250 76500 76500 76500 76500 0
288 20250418 133400 41699250 76500 76500 76500 76500 1
289 20250418 133300 41622750 77000 77000 77000 77000 0
290 20250418 133200 41622750 77000 77000 77000 77000 10
291 20250418 133100 40852750 77000 77000 77000 77000 0
292 20250418 133000 40852750 77000 77000 77000 77000 0
293 20250418 132900 40852750 77000 77000 77000 77000 0
294 20250418 132800 40852750 77000 77000 77000 77000 0
295 20250418 132700 40852750 77000 77000 77000 77000 0
296 20250418 132600 40852750 77000 77000 77000 77000 0
297 20250418 132500 40852750 77000 77000 77000 77000 0
298 20250418 132400 40852750 77000 77000 77000 77000 0
299 20250418 132300 40852750 77000 77000 77000 77000 0
300 20250418 132200 40852750 77000 77000 77000 77000 0
301 20250418 132100 40852750 77000 77000 77000 77000 0
302 20250418 132000 40852750 77000 77000 77000 77000 59
303 20250418 131900 36309750 77000 76800 77000 76800 51
304 20250418 131800 32384750 76600 76600 76600 76600 0
305 20250418 131700 32384750 76600 76600 76600 76600 0
306 20250418 131600 32384750 76600 76600 76600 76600 24
307 20250418 131500 30546350 76600 76600 76600 76600 0
308 20250418 131400 30546350 76600 76400 76600 76400 77
309 20250418 131300 24648350 76200 76400 76500 76200 18
310 20250418 131200 23273150 76300 76300 76300 76300 0
311 20250418 131100 23273150 76300 76300 76300 76300 1
312 20250418 131000 23196850 76300 76300 76300 76300 0
313 20250418 130900 23196850 76300 76300 76300 76300 5
314 20250418 130800 22815350 76300 76300 76300 76300 2
315 20250418 130700 22662750 76250 76250 76250 76250 0
316 20250418 130600 22662750 76250 76250 76250 76250 1
317 20250418 130500 22586500 76300 76300 76300 76300 0
318 20250418 130400 22586500 76300 76300 76300 76300 0
319 20250418 130300 22586500 76300 76300 76300 76300 0
320 20250418 130200 22586500 76300 76300 76300 76300 0
321 20250418 130100 22586500 76300 76300 76300 76300 0
322 20250418 130000 22586500 76300 76300 76300 76300 1
323 20250418 125900 22510200 76200 76200 76200 76200 0
324 20250418 125800 22510200 76200 76200 76200 76200 0
325 20250418 125700 22510200 76200 76200 76200 76200 0
326 20250418 125600 22510200 76200 76200 76200 76200 0
327 20250418 125500 22510200 76200 76200 76200 76200 2
328 20250418 125400 22357800 76200 76200 76200 76200 0
329 20250418 125300 22357800 76200 76200 76200 76200 0
330 20250418 125200 22357800 76200 76200 76200 76200 0
331 20250418 125100 22357800 76200 76200 76200 76200 0
332 20250418 125000 22357800 76200 76200 76200 76200 2
333 20250418 124900 22205400 76200 76200 76200 76200 0
334 20250418 124800 22205400 76200 76200 76200 76200 0
335 20250418 124700 22205400 76200 76200 76200 76200 0
336 20250418 124600 22205400 76200 76200 76200 76200 0
337 20250418 124500 22205400 76200 76500 76500 76200 6
338 20250418 124400 21747500 76500 76500 76500 76500 0
339 20250418 124300 21747500 76500 76500 76500 76500 4
340 20250418 124200 21441500 76500 76500 76500 76500 1
341 20250418 124100 21365000 76500 76500 76500 76500 0
342 20250418 124000 21365000 76500 76500 76500 76500 0
343 20250418 123900 21365000 76500 76500 76500 76500 0
344 20250418 123800 21365000 76500 76500 76500 76500 0
345 20250418 123700 21365000 76500 76500 76500 76500 0
346 20250418 123600 21365000 76500 76300 76500 76300 2
347 20250418 123500 21212200 76500 76500 76500 76500 0
348 20250418 123400 21212200 76500 76500 76500 76500 0
349 20250418 123300 21212200 76500 76500 76500 76500 0
350 20250418 123200 21212200 76500 76500 76500 76500 0
351 20250418 123100 21212200 76500 76500 76500 76500 0
352 20250418 123000 21212200 76500 76500 76500 76500 0
353 20250418 122900 21212200 76500 76500 76500 76500 0
354 20250418 122800 21212200 76500 76500 76500 76500 0
355 20250418 122700 21212200 76500 76500 76500 76500 0
356 20250418 122600 21212200 76500 76500 76500 76500 0
357 20250418 122500 21212200 76500 76500 76500 76500 0
358 20250418 122400 21212200 76500 76500 76500 76500 0
359 20250418 122300 21212200 76500 76500 76500 76500 0
360 20250418 122200 21212200 76500 76500 76500 76500 0
361 20250418 122100 21212200 76500 76500 76500 76500 0
362 20250418 122000 21212200 76500 76500 76500 76500 0
363 20250418 121900 21212200 76500 76500 76500 76500 1
364 20250418 121800 21135700 76500 76500 76500 76500 0
365 20250418 121700 21135700 76500 76500 76500 76500 0
366 20250418 121600 21135700 76500 76500 76500 76500 0
367 20250418 121500 21135700 76500 76500 76500 76500 0
368 20250418 121400 21135700 76500 76500 76500 76500 0
369 20250418 121300 21135700 76500 76500 76500 76500 17
370 20250418 121200 19835200 76500 76500 76500 76500 0
371 20250418 121100 19835200 76500 76500 76500 76500 0
372 20250418 121000 19835200 76500 76400 76500 76400 6
373 20250418 120900 19376400 76200 76200 76200 76200 0
374 20250418 120800 19376400 76200 76200 76200 76200 0
375 20250418 120700 19376400 76200 76200 76200 76200 1
376 20250418 120600 19300200 76200 76200 76200 76200 0
377 20250418 120500 19300200 76200 76200 76200 76200 0
378 20250418 120400 19300200 76200 76200 76200 76200 0
379 20250418 120300 19300200 76200 76200 76200 76200 0
380 20250418 120200 19300200 76200 76200 76200 76200 1
381 20250418 120100 19224000 76200 76200 76200 76200 0
382 20250418 120000 19224000 76200 76200 76200 76200 0
383 20250418 115900 19224000 76200 76200 76200 76200 0
384 20250418 115800 19224000 76200 76200 76200 76200 0
385 20250418 115700 19224000 76200 76200 76200 76200 1
386 20250418 115600 19147800 76200 76200 76200 76200 0
387 20250418 115500 19147800 76200 76200 76200 76200 0
388 20250418 115400 19147800 76200 76200 76200 76200 0
389 20250418 115300 19147800 76200 76200 76200 76200 0
390 20250418 115200 19147800 76200 76200 76200 76200 1
391 20250418 115100 19071600 76200 76200 76200 76200 0
392 20250418 115000 19071600 76200 76200 76200 76200 0
393 20250418 114900 19071600 76200 76200 76200 76200 0
394 20250418 114800 19071600 76200 76200 76200 76200 0
395 20250418 114700 19071600 76200 76200 76200 76200 1
396 20250418 114600 18995400 76100 76100 76100 76100 0
397 20250418 114500 18995400 76100 76100 76100 76100 0
398 20250418 114400 18995400 76100 76100 76100 76100 0
399 20250418 114300 18995400 76100 76100 76100 76100 0
400 20250418 114200 18995400 76100 76100 76100 76100 1
401 20250418 114100 18919300 76100 76100 76100 76100 0
402 20250418 114000 18919300 76100 76100 76100 76100 0
403 20250418 113900 18919300 76100 76100 76100 76100 0
404 20250418 113800 18919300 76100 76100 76100 76100 1
405 20250418 113700 18843200 76100 76100 76100 76100 0
406 20250418 113600 18843200 76100 76100 76100 76100 0
407 20250418 113500 18843200 76100 76100 76100 76100 0
408 20250418 113400 18843200 76100 76100 76100 76100 0
409 20250418 113300 18843200 76100 76100 76100 76100 1
410 20250418 113200 18767100 76100 76100 76100 76100 0
411 20250418 113100 18767100 76100 76100 76100 76100 0
412 20250418 113000 18767100 76100 76100 76100 76100 0
413 20250418 112900 18767100 76100 76100 76100 76100 0
414 20250418 112800 18767100 76100 76100 76100 76100 1
415 20250418 112700 18691000 76100 76100 76100 76100 0
416 20250418 112600 18691000 76100 76100 76100 76100 0
417 20250418 112500 18691000 76100 76100 76100 76100 0
418 20250418 112400 18691000 76100 76100 76100 76100 0
419 20250418 112300 18691000 76100 76100 76100 76100 1
420 20250418 112200 18614900 76100 76100 76100 76100 0
421 20250418 112100 18614900 76100 76100 76100 76100 0
422 20250418 112000 18614900 76100 76100 76100 76100 0
423 20250418 111900 18614900 76100 76100 76100 76100 0
424 20250418 111800 18614900 76100 76100 76100 76100 1
425 20250418 111700 18538800 76100 76100 76100 76100 0
426 20250418 111600 18538800 76100 76100 76100 76100 0
427 20250418 111500 18538800 76100 76100 76100 76100 0
428 20250418 111400 18538800 76100 76100 76100 76100 0
429 20250418 111300 18538800 76100 76100 76100 76100 1
430 20250418 111200 18462700 76100 76100 76100 76100 0
431 20250418 111100 18462700 76100 76100 76100 76100 0
432 20250418 111000 18462700 76100 76100 76100 76100 0
433 20250418 110900 18462700 76100 75900 76100 75900 63
434 20250418 110800 13674700 75900 75900 75900 75900 0
435 20250418 110700 13674700 75900 75900 75900 75900 0
436 20250418 110600 13674700 75900 75900 75900 75900 0
437 20250418 110500 13674700 75900 75900 75900 75900 0
438 20250418 110400 13674700 75900 75900 75900 75900 2
439 20250418 110300 13522900 75900 75900 75900 75900 0
440 20250418 110200 13522900 75900 75900 75900 75900 0
441 20250418 110100 13522900 75900 75900 75900 75900 0
442 20250418 110000 13522900 75900 75900 75900 75900 0
443 20250418 105900 13522900 75900 75900 75900 75900 2
444 20250418 105800 13371100 75900 75900 75900 75900 0
445 20250418 105700 13371100 75900 75900 75900 75900 0
446 20250418 105600 13371100 75900 75900 75900 75900 0
447 20250418 105500 13371100 75900 75900 75900 75900 0
448 20250418 105400 13371100 75900 75900 75900 75900 3
449 20250418 105300 13143400 75900 75900 75900 75900 0
450 20250418 105200 13143400 75900 75900 75900 75900 0
451 20250418 105100 13143400 75900 75900 75900 75900 0
452 20250418 105000 13143400 75900 75900 75900 75900 0
453 20250418 104900 13143400 75900 75900 75900 75900 1
454 20250418 104800 13067500 76000 76000 76000 76000 0
455 20250418 104700 13067500 76000 76000 76000 76000 0
456 20250418 104600 13067500 76000 76000 76000 76000 0
457 20250418 104500 13067500 76000 76000 76000 76000 0
458 20250418 104400 13067500 76000 76000 76000 76000 0
459 20250418 104300 13067500 76000 76000 76000 76000 1
460 20250418 104200 12991500 75900 75900 75900 75900 0
461 20250418 104100 12991500 75900 75900 75900 75900 0
462 20250418 104000 12991500 75900 75900 75900 75900 1
463 20250418 103900 12915600 75900 75900 75900 75900 0
464 20250418 103800 12915600 75900 75900 75900 75900 0
465 20250418 103700 12915600 75900 75900 75900 75900 0
466 20250418 103600 12915600 75900 75900 75900 75900 0
467 20250418 103500 12915600 75900 75900 75900 75900 1
468 20250418 103400 12839700 76000 76000 76000 76000 1
469 20250418 103300 12763700 76000 76000 76000 76000 0
470 20250418 103200 12763700 76000 76000 76000 76000 8
471 20250418 103100 12155700 76000 76000 76000 76000 1
472 20250418 103000 12079700 75900 75900 75900 75900 2
473 20250418 102900 11927900 75900 75900 75900 75900 0
474 20250418 102800 11927900 75900 75900 75900 75900 0
475 20250418 102700 11927900 75900 75900 75900 75900 0
476 20250418 102600 11927900 75900 75900 75900 75900 0
477 20250418 102500 11927900 75900 75900 75900 75900 1
478 20250418 102400 11852000 75900 75900 75900 75900 0
479 20250418 102300 11852000 75900 75900 75900 75900 0
480 20250418 102200 11852000 75900 75900 75900 75900 0
481 20250418 102100 11852000 75900 75900 75900 75900 0
482 20250418 102000 11852000 75900 76000 76000 75900 2
483 20250418 101900 11700100 75900 75900 75900 75900 0
484 20250418 101800 11700100 75900 75900 75900 75900 0
485 20250418 101700 11700100 75900 75900 75900 75900 0
486 20250418 101600 11700100 75900 75900 75900 75900 0
487 20250418 101500 11700100 75900 75900 75900 75900 1
488 20250418 101400 11624200 76000 76000 76000 76000 0
489 20250418 101300 11624200 76000 76000 76000 76000 5
490 20250418 101200 11244200 75900 75900 75900 75900 0
491 20250418 101100 11244200 75900 75900 75900 75900 2
492 20250418 101000 11092400 75900 75900 75900 75900 2
493 20250418 100900 10940600 76000 76000 76000 76000 0
494 20250418 100800 10940600 76000 76000 76000 76000 13
495 20250418 100700 9952600 75950 75950 75950 75950 0
496 20250418 100600 9952600 75950 75950 75950 75950 0
497 20250418 100500 9952600 75950 75950 75950 75950 0
498 20250418 100400 9952600 75950 75950 75950 75950 0
499 20250418 100300 9952600 75950 75950 75950 75950 0
500 20250418 100200 9952600 75950 75950 75950 75950 0
501 20250418 100100 9952600 75950 75950 75950 75950 0
502 20250418 100000 9952600 75950 75950 75950 75950 0
503 20250418 095900 9952600 75950 75950 75950 75950 0
504 20250418 095800 9952600 75950 75950 75950 75950 0
505 20250418 095700 9952600 75950 75950 75950 75950 0
506 20250418 095600 9952600 75950 75950 75950 75950 0
507 20250418 095500 9952600 75950 75950 75950 75950 0
508 20250418 095400 9952600 75950 75950 75950 75950 0
509 20250418 095300 9952600 75950 75950 75950 75950 0
510 20250418 095200 9952600 75950 75950 75950 75950 0
511 20250418 095100 9952600 75950 75950 75950 75950 1
512 20250418 095000 9876650 76000 76000 76000 76000 0
513 20250418 094900 9876650 76000 76000 76000 76000 15
514 20250418 094800 8736650 76000 76000 76000 76000 0
515 20250418 094700 8736650 76000 76000 76000 76000 0
516 20250418 094600 8736650 76000 76000 76000 76000 0
517 20250418 094500 8736650 76000 76000 76000 76000 21
518 20250418 094400 7140650 76000 76000 76000 76000 1
519 20250418 094300 7064650 76000 76000 76000 76000 1
520 20250418 094200 6988650 75950 75950 75950 75950 0
521 20250418 094100 6988650 75950 75950 75950 75950 0
522 20250418 094000 6988650 75950 75950 75950 75950 1
523 20250418 093900 6912700 76000 76000 76000 76000 0
524 20250418 093800 6912700 76000 76000 76000 76000 20
525 20250418 093700 5392700 76000 76000 76000 76000 0
526 20250418 093600 5392700 76000 76000 76000 76000 2
527 20250418 093500 5240700 76000 76000 76000 76000 4
528 20250418 093400 4936700 76000 76000 76000 76000 2
529 20250418 093300 4784700 76000 76000 76000 76000 0
530 20250418 093200 4784700 76000 76000 76000 76000 1
531 20250418 093100 4708700 76000 76000 76000 76000 2
532 20250418 093000 4556700 75900 75900 75900 75900 0
533 20250418 092900 4556700 75900 75900 75900 75900 0
534 20250418 092800 4556700 75900 75900 75900 75900 0
535 20250418 092700 4556700 75900 75900 75900 75900 0
536 20250418 092600 4556700 75900 75900 75900 75900 0
537 20250418 092500 4556700 75900 75900 75900 75900 10
538 20250418 092400 3797700 76000 75900 76000 75900 2
539 20250418 092300 3645800 76000 76000 76000 76000 0
540 20250418 092200 3645800 76000 76000 76000 76000 0
541 20250418 092100 3645800 76000 76000 76000 76000 5
542 20250418 092000 3265800 75900 75900 75900 75900 1
543 20250418 091900 3189900 76000 76000 76000 76000 0
544 20250418 091800 3189900 76000 76000 76000 76000 0
545 20250418 091700 3189900 76000 76000 76000 76000 5
546 20250418 091600 2809900 76000 76000 76000 76000 0
547 20250418 091500 2809900 76000 76000 76000 76000 0
548 20250418 091400 2809900 76000 76000 76000 76000 0
549 20250418 091300 2809900 76000 76000 76000 76000 0
550 20250418 091200 2809900 76000 76000 76000 76000 0
551 20250418 091100 2809900 76000 76000 76000 76000 0
552 20250418 091000 2809900 76000 75900 76000 75900 4
553 20250418 090900 2506200 76000 76000 76000 76000 0
554 20250418 090800 2506200 76000 76000 76000 76000 0
555 20250418 090700 2506200 76000 76000 76000 76000 0
556 20250418 090600 2506200 76000 76000 76000 76000 10
557 20250418 090500 1746200 75900 75900 76000 75900 9
558 20250418 090400 1063000 76000 76000 76000 76000 3
559 20250418 090300 835000 75900 75900 75900 75900 0
560 20250418 090200 835000 75900 75900 75900 75900 0
561 20250418 090100 835000 75900 75900 75900 75900 0
562 20250418 090000 835000 75900 76000 76000 75900 11

8
001720/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
20250418,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77000,400,2,0.52,92350850,1204,103.79,76000,77500,75900,99500,53700,76600,76703.36,6.90,0,213,77466,77032,76166,75732,74866,77250,75950,822,22900,5000,58210,100,1,16440000,12659,8.87,0.71,03,0.01,8677.00,109160.00,89000,20250217,-13.48,62600,20240417,23.00,89000,-13.48,20250217,70000,10.00,20250408,89000,-13.48,20250217,63200,21.84,20240418,0.22,Y,001720,5000,822 억,,1134350,N,N,179,N,00,N
20250418,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76600,0,3,0.00,55931650,732,63.10,76000,77000,75900,99500,53700,76600,76409.36,6.90,0,6,77466,77032,76166,75732,74866,77250,75950,822,22900,5000,58210,100,1,16440000,12593,8.83,0.70,03,0.00,8677.00,109160.00,89000,20250217,-13.93,62600,20240417,22.36,89000,-13.93,20250217,70000,9.43,20250408,89000,-13.93,20250217,63200,21.20,20240418,0.22,Y,001720,5000,822 억,,1134350,N,N,195,N,00,N
20250418,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76400,-200,5,-0.26,46593350,610,52.59,76000,77000,75900,99500,53700,76600,76382.54,6.90,0,-22,77466,77032,76166,75732,74866,77250,75950,822,22900,5000,58210,100,1,16440000,12560,8.80,0.70,03,0.00,8677.00,109160.00,89000,20250217,-14.16,62600,20240417,22.04,89000,-14.16,20250217,70000,9.14,20250408,89000,-14.16,20250217,63200,20.89,20240418,0.22,Y,001720,5000,822 억,,1134350,N,N,195,N,00,N
20250418,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76300,-300,5,-0.39,22586500,297,25.60,76000,76500,75900,99500,53700,76600,76048.82,6.90,0,29,77466,77032,76166,75732,74866,77250,75950,822,22900,5000,58210,100,1,16440000,12544,8.79,0.70,03,0.00,8677.00,109160.00,89000,20250217,-14.27,62600,20240417,21.88,89000,-14.27,20250217,70000,9.00,20250408,89000,-14.27,20250217,63200,20.73,20240418,0.22,Y,001720,5000,822 억,,1134350,N,N,195,N,00,N
20250418,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76200,-400,5,-0.52,19224000,253,21.81,76000,76200,75900,99500,53700,76600,75984.19,6.90,0,40,77466,77032,76166,75732,74866,77250,75950,822,22900,5000,58210,100,1,16440000,12527,8.78,0.70,03,0.00,8677.00,109160.00,89000,20250217,-14.38,62600,20240417,21.73,89000,-14.38,20250217,70000,8.86,20250408,89000,-14.38,20250217,63200,20.57,20240418,0.22,Y,001720,5000,822 억,,1134350,N,N,195,N,00,N
20250418,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75900,-700,5,-0.91,13522900,178,15.34,76000,76000,75900,99500,53700,76600,75971.35,6.90,0,-6,77466,77032,76166,75732,74866,77250,75950,822,22900,5000,58210,100,1,16440000,12478,8.75,0.70,03,0.00,8677.00,109160.00,89000,20250217,-14.72,62600,20240417,21.25,89000,-14.72,20250217,70000,8.43,20250408,89000,-14.72,20250217,63200,20.09,20240418,0.22,Y,001720,5000,822 억,,1134350,N,N,195,N,00,N
20250418,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75950,-650,5,-0.85,9952600,131,11.29,76000,76000,75900,99500,53700,76600,75974.05,6.90,0,-5,77466,77032,76166,75732,74866,77250,75950,822,22900,5000,58210,100,1,16440000,12486,8.75,0.70,03,0.00,8677.00,109160.00,89000,20250217,-14.66,62600,20240417,21.33,89000,-14.66,20250217,70000,8.50,20250408,89000,-14.66,20250217,63200,20.17,20240418,0.22,Y,001720,5000,822 억,,1134350,N,N,195,N,00,N
20250418,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75900,-700,5,-0.91,835000,11,0.95,76000,76000,75900,99500,53700,76600,75909.09,6.90,0,8,77466,77032,76166,75732,74866,77250,75950,822,22900,5000,58210,100,1,16440000,12478,8.75,0.70,03,0.00,8677.00,109160.00,89000,20250217,-14.72,62600,20240417,21.25,89000,-14.72,20250217,70000,8.43,20250408,89000,-14.72,20250217,63200,20.09,20240418,0.22,Y,001720,5000,822 억,,1134350,N,N,195,N,00,N
20250417,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76600,900,2,1.19,88175200,1160,42.46,76200,76600,75300,98400,53000,75700,76013.10,6.90,0,380,77566,76632,75966,75032,74366,76300,74700,822,22700,5000,57530,100,1,16440000,12593,8.83,0.70,03,0.01,8677.00,109160.00,89000,20250217,-13.93,62600,20240417,22.36,89000,-13.93,20250217,70000,9.43,20250408,89000,-13.93,20250217,62600,22.36,20240417,0.22,Y,001720,5000,822 억,,1134353,N,N,195,N,00,N
20250417,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76300,600,2,0.79,80442100,1059,38.76,76200,76600,75300,98400,53000,75700,75960.43,6.90,0,334,77566,76632,75966,75032,74366,76300,74700,822,22700,5000,57530,100,1,16440000,12544,8.79,0.70,03,0.01,8677.00,109160.00,89000,20250217,-14.27,62600,20240417,21.88,89000,-14.27,20250217,70000,9.00,20250408,89000,-14.27,20250217,62600,21.88,20240417,0.22,Y,001720,5000,822 억,,1134353,N,N,233,N,00,N
20250417,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76200,500,2,0.66,71367900,940,34.41,76200,76600,75300,98400,53000,75700,75923.30,6.90,0,351,77566,76632,75966,75032,74366,76300,74700,822,22700,5000,57530,100,1,16440000,12527,8.78,0.70,03,0.01,8677.00,109160.00,89000,20250217,-14.38,62600,20240417,21.73,89000,-14.38,20250217,70000,8.86,20250408,89000,-14.38,20250217,62600,21.73,20240417,0.22,Y,001720,5000,822 억,,1134353,N,N,233,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 160122 55 60.00 KOSPI 증권 N N N Y 60 N 77000 400 2 0.52 92350850 1204 103.79 76000 77500 75900 99500 53700 76600 76703.36 6.90 0 213 77466 77032 76166 75732 74866 77250 75950 822 22900 5000 58210 100 1 16440000 12659 8.87 0.71 03 0.01 8677.00 109160.00 89000 20250217 -13.48 62600 20240417 23.00 89000 -13.48 20250217 70000 10.00 20250408 89000 -13.48 20250217 63200 21.84 20240418 0.22 Y 001720 5000 822 억 1134350 N N 179 N 00 N
3 20250418 150123 55 60.00 KOSPI 증권 N N N Y 60 N 76600 0 3 0.00 55931650 732 63.10 76000 77000 75900 99500 53700 76600 76409.36 6.90 0 6 77466 77032 76166 75732 74866 77250 75950 822 22900 5000 58210 100 1 16440000 12593 8.83 0.70 03 0.00 8677.00 109160.00 89000 20250217 -13.93 62600 20240417 22.36 89000 -13.93 20250217 70000 9.43 20250408 89000 -13.93 20250217 63200 21.20 20240418 0.22 Y 001720 5000 822 억 1134350 N N 195 N 00 N
4 20250418 140124 55 60.00 KOSPI 증권 N N N Y 60 N 76400 -200 5 -0.26 46593350 610 52.59 76000 77000 75900 99500 53700 76600 76382.54 6.90 0 -22 77466 77032 76166 75732 74866 77250 75950 822 22900 5000 58210 100 1 16440000 12560 8.80 0.70 03 0.00 8677.00 109160.00 89000 20250217 -14.16 62600 20240417 22.04 89000 -14.16 20250217 70000 9.14 20250408 89000 -14.16 20250217 63200 20.89 20240418 0.22 Y 001720 5000 822 억 1134350 N N 195 N 00 N
5 20250418 130123 55 60.00 KOSPI 증권 N N N Y 60 N 76300 -300 5 -0.39 22586500 297 25.60 76000 76500 75900 99500 53700 76600 76048.82 6.90 0 29 77466 77032 76166 75732 74866 77250 75950 822 22900 5000 58210 100 1 16440000 12544 8.79 0.70 03 0.00 8677.00 109160.00 89000 20250217 -14.27 62600 20240417 21.88 89000 -14.27 20250217 70000 9.00 20250408 89000 -14.27 20250217 63200 20.73 20240418 0.22 Y 001720 5000 822 억 1134350 N N 195 N 00 N
6 20250418 120122 55 60.00 KOSPI 증권 N N N Y 60 N 76200 -400 5 -0.52 19224000 253 21.81 76000 76200 75900 99500 53700 76600 75984.19 6.90 0 40 77466 77032 76166 75732 74866 77250 75950 822 22900 5000 58210 100 1 16440000 12527 8.78 0.70 03 0.00 8677.00 109160.00 89000 20250217 -14.38 62600 20240417 21.73 89000 -14.38 20250217 70000 8.86 20250408 89000 -14.38 20250217 63200 20.57 20240418 0.22 Y 001720 5000 822 억 1134350 N N 195 N 00 N
7 20250418 110123 55 60.00 KOSPI 증권 N N N Y 60 N 75900 -700 5 -0.91 13522900 178 15.34 76000 76000 75900 99500 53700 76600 75971.35 6.90 0 -6 77466 77032 76166 75732 74866 77250 75950 822 22900 5000 58210 100 1 16440000 12478 8.75 0.70 03 0.00 8677.00 109160.00 89000 20250217 -14.72 62600 20240417 21.25 89000 -14.72 20250217 70000 8.43 20250408 89000 -14.72 20250217 63200 20.09 20240418 0.22 Y 001720 5000 822 억 1134350 N N 195 N 00 N
8 20250418 100123 55 60.00 KOSPI 증권 N N N Y 60 N 75950 -650 5 -0.85 9952600 131 11.29 76000 76000 75900 99500 53700 76600 75974.05 6.90 0 -5 77466 77032 76166 75732 74866 77250 75950 822 22900 5000 58210 100 1 16440000 12486 8.75 0.70 03 0.00 8677.00 109160.00 89000 20250217 -14.66 62600 20240417 21.33 89000 -14.66 20250217 70000 8.50 20250408 89000 -14.66 20250217 63200 20.17 20240418 0.22 Y 001720 5000 822 억 1134350 N N 195 N 00 N
9 20250418 090124 55 60.00 KOSPI 증권 N N N Y 60 N 75900 -700 5 -0.91 835000 11 0.95 76000 76000 75900 99500 53700 76600 75909.09 6.90 0 8 77466 77032 76166 75732 74866 77250 75950 822 22900 5000 58210 100 1 16440000 12478 8.75 0.70 03 0.00 8677.00 109160.00 89000 20250217 -14.72 62600 20240417 21.25 89000 -14.72 20250217 70000 8.43 20250408 89000 -14.72 20250217 63200 20.09 20240418 0.22 Y 001720 5000 822 억 1134350 N N 195 N 00 N
10 20250417 160123 55 60.00 KOSPI 증권 N N N Y 60 N 76600 900 2 1.19 88175200 1160 42.46 76200 76600 75300 98400 53000 75700 76013.10 6.90 0 380 77566 76632 75966 75032 74366 76300 74700 822 22700 5000 57530 100 1 16440000 12593 8.83 0.70 03 0.01 8677.00 109160.00 89000 20250217 -13.93 62600 20240417 22.36 89000 -13.93 20250217 70000 9.43 20250408 89000 -13.93 20250217 62600 22.36 20240417 0.22 Y 001720 5000 822 억 1134353 N N 195 N 00 N
11 20250417 150123 55 60.00 KOSPI 증권 N N N Y 60 N 76300 600 2 0.79 80442100 1059 38.76 76200 76600 75300 98400 53000 75700 75960.43 6.90 0 334 77566 76632 75966 75032 74366 76300 74700 822 22700 5000 57530 100 1 16440000 12544 8.79 0.70 03 0.01 8677.00 109160.00 89000 20250217 -14.27 62600 20240417 21.88 89000 -14.27 20250217 70000 9.00 20250408 89000 -14.27 20250217 62600 21.88 20240417 0.22 Y 001720 5000 822 억 1134353 N N 233 N 00 N
12 20250417 140124 55 60.00 KOSPI 증권 N N N Y 60 N 76200 500 2 0.66 71367900 940 34.41 76200 76600 75300 98400 53000 75700 75923.30 6.90 0 351 77566 76632 75966 75032 74366 76300 74700 822 22700 5000 57530 100 1 16440000 12527 8.78 0.70 03 0.01 8677.00 109160.00 89000 20250217 -14.38 62600 20240417 21.73 89000 -14.38 20250217 70000 8.86 20250408 89000 -14.38 20250217 62600 21.73 20240417 0.22 Y 001720 5000 822 억 1134353 N N 233 N 00 N

1
001720/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,16440000,0,1244508000000,0.00
20250415,0,16440000,0,1247796000000,0.00
20250414,0,16440000,0,1256016000000,0.00
20250411,0,16440000,0,1241220000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 16440000 0 1244508000000 0.00
3 20250415 0 16440000 0 1247796000000 0.00
4 20250414 0 16440000 0 1256016000000 0.00
5 20250411 0 16440000 0 1241220000000 0.00