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
001750/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,12180,12120,12300,12090,13279,162212385,00,0.00,N,2,60,
20250417,12120,12000,12120,12000,6528,78682765,00,0.00,N,2,10,
20250416,12110,12140,12220,12050,5761,70058290,00,0.00,N,5,-30,
20250415,12140,12060,12150,12000,11943,144333770,00,0.00,N,2,90,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 12180 12120 12300 12090 13279 162212385 00 0.00 N 2 60
3 20250417 12120 12000 12120 12000 6528 78682765 00 0.00 N 2 10
4 20250416 12110 12140 12220 12050 5761 70058290 00 0.00 N 5 -30
5 20250415 12140 12060 12150 12000 11943 144333770 00 0.00 N 2 90

562
001750/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,182000,162212385,12180,12180,12180,12180,190
20250418,181900,162212385,12180,12180,12180,12180,0
20250418,181800,162212385,12180,12180,12180,12180,0
20250418,181700,162212385,12180,12180,12180,12180,0
20250418,181600,162212385,12180,12180,12180,12180,0
20250418,181500,162212385,12180,12180,12180,12180,0
20250418,181400,162212385,12180,12180,12180,12180,0
20250418,181300,162212385,12180,12180,12180,12180,0
20250418,181200,162212385,12180,12180,12180,12180,0
20250418,181100,162212385,12180,12180,12180,12180,0
20250418,181000,162212385,12180,12180,12180,12180,0
20250418,180900,162212385,12180,12180,12180,12180,0
20250418,180800,162212385,12180,12180,12180,12180,0
20250418,180700,162212385,12180,12180,12180,12180,0
20250418,180600,162212385,12180,12180,12180,12180,0
20250418,180500,162212385,12180,12180,12180,12180,0
20250418,180400,162212385,12180,12180,12180,12180,0
20250418,180300,162212385,12180,12180,12180,12180,0
20250418,180200,162212385,12180,12180,12180,12180,0
20250418,180100,162212385,12180,12180,12180,12180,0
20250418,180000,162212385,12180,12180,12180,12180,0
20250418,175900,162212385,12180,12180,12180,12180,0
20250418,175800,162212385,12180,12180,12180,12180,0
20250418,175700,162212385,12180,12180,12180,12180,0
20250418,175600,162212385,12180,12180,12180,12180,0
20250418,175500,162212385,12180,12180,12180,12180,0
20250418,175400,162212385,12180,12180,12180,12180,0
20250418,175300,162212385,12180,12180,12180,12180,0
20250418,175200,162212385,12180,12180,12180,12180,0
20250418,175100,162212385,12180,12180,12180,12180,0
20250418,175000,162212385,12180,12180,12180,12180,190
20250418,174900,162212385,12180,12180,12180,12180,0
20250418,174800,162212385,12180,12180,12180,12180,0
20250418,174700,162212385,12180,12180,12180,12180,0
20250418,174600,162212385,12180,12180,12180,12180,0
20250418,174500,162212385,12180,12180,12180,12180,0
20250418,174400,162212385,12180,12180,12180,12180,0
20250418,174300,162212385,12180,12180,12180,12180,0
20250418,174200,162212385,12180,12180,12180,12180,0
20250418,174100,162212385,12180,12180,12180,12180,0
20250418,174000,162212385,12180,12180,12180,12180,0
20250418,173900,162212385,12180,12180,12180,12180,0
20250418,173800,162212385,12180,12180,12180,12180,0
20250418,173700,162212385,12180,12180,12180,12180,0
20250418,173600,162212385,12180,12180,12180,12180,0
20250418,173500,162212385,12180,12180,12180,12180,0
20250418,173400,162212385,12180,12180,12180,12180,0
20250418,173300,162212385,12180,12180,12180,12180,0
20250418,173200,162212385,12180,12180,12180,12180,0
20250418,173100,162212385,12180,12180,12180,12180,0
20250418,173000,162212385,12180,12180,12180,12180,0
20250418,172900,162212385,12180,12180,12180,12180,0
20250418,172800,162212385,12180,12180,12180,12180,0
20250418,172700,162212385,12180,12180,12180,12180,0
20250418,172600,162212385,12180,12180,12180,12180,0
20250418,172500,162212385,12180,12180,12180,12180,0
20250418,172400,162212385,12180,12180,12180,12180,0
20250418,172300,162212385,12180,12180,12180,12180,0
20250418,172200,162212385,12180,12180,12180,12180,0
20250418,172100,162212385,12180,12180,12180,12180,0
20250418,172000,162212385,12180,12180,12180,12180,190
20250418,171900,162212385,12180,12180,12180,12180,0
20250418,171800,162212385,12180,12180,12180,12180,0
20250418,171700,162212385,12180,12180,12180,12180,0
20250418,171600,162212385,12180,12180,12180,12180,0
20250418,171500,162212385,12180,12180,12180,12180,0
20250418,171400,162212385,12180,12180,12180,12180,0
20250418,171300,162212385,12180,12180,12180,12180,0
20250418,171200,162212385,12180,12180,12180,12180,0
20250418,171100,162212385,12180,12180,12180,12180,0
20250418,171000,162212385,12180,12180,12180,12180,0
20250418,170900,162212385,12180,12180,12180,12180,0
20250418,170800,162212385,12180,12180,12180,12180,0
20250418,170700,162212385,12180,12180,12180,12180,0
20250418,170600,162212385,12180,12180,12180,12180,0
20250418,170500,162212385,12180,12180,12180,12180,0
20250418,170400,162212385,12180,12180,12180,12180,0
20250418,170300,162212385,12180,12180,12180,12180,0
20250418,170200,162212385,12180,12180,12180,12180,0
20250418,170100,162212385,12180,12180,12180,12180,0
20250418,170000,162212385,12180,12180,12180,12180,0
20250418,165900,162212385,12180,12180,12180,12180,0
20250418,165800,162212385,12180,12180,12180,12180,0
20250418,165700,162212385,12180,12180,12180,12180,0
20250418,165600,162212385,12180,12180,12180,12180,0
20250418,165500,162212385,12180,12180,12180,12180,0
20250418,165400,162212385,12180,12180,12180,12180,0
20250418,165300,162212385,12180,12180,12180,12180,0
20250418,165200,162212385,12180,12180,12180,12180,0
20250418,165100,162212385,12180,12180,12180,12180,0
20250418,165000,162212385,12180,12180,12180,12180,190
20250418,164900,162212385,12180,12180,12180,12180,0
20250418,164800,162212385,12180,12180,12180,12180,0
20250418,164700,162212385,12180,12180,12180,12180,0
20250418,164600,162212385,12180,12180,12180,12180,0
20250418,164500,162212385,12180,12180,12180,12180,0
20250418,164400,162212385,12180,12180,12180,12180,0
20250418,164300,162212385,12180,12180,12180,12180,0
20250418,164200,162212385,12180,12180,12180,12180,0
20250418,164100,162212385,12180,12180,12180,12180,0
20250418,164000,162212385,12180,12180,12180,12180,0
20250418,163900,162212385,12180,12180,12180,12180,0
20250418,163800,162212385,12180,12180,12180,12180,0
20250418,163700,162212385,12180,12180,12180,12180,0
20250418,163600,162212385,12180,12180,12180,12180,0
20250418,163500,162212385,12180,12180,12180,12180,0
20250418,163400,162212385,12180,12180,12180,12180,0
20250418,163300,162212385,12180,12180,12180,12180,0
20250418,163200,162212385,12180,12180,12180,12180,0
20250418,163100,162212385,12180,12180,12180,12180,0
20250418,163000,162212385,12180,12180,12180,12180,0
20250418,162900,162212385,12180,12180,12180,12180,0
20250418,162800,162212385,12180,12180,12180,12180,0
20250418,162700,162212385,12180,12180,12180,12180,0
20250418,162600,162212385,12180,12180,12180,12180,0
20250418,162500,162212385,12180,12180,12180,12180,0
20250418,162400,162212385,12180,12180,12180,12180,0
20250418,162300,162212385,12180,12180,12180,12180,0
20250418,162200,162212385,12180,12180,12180,12180,0
20250418,162100,162212385,12180,12180,12180,12180,0
20250418,162000,162212385,12180,12180,12180,12180,190
20250418,161900,162212385,12180,12180,12180,12180,0
20250418,161800,162212385,12180,12180,12180,12180,0
20250418,161700,162212385,12180,12180,12180,12180,0
20250418,161600,162212385,12180,12180,12180,12180,0
20250418,161500,162212385,12180,12180,12180,12180,0
20250418,161400,162212385,12180,12180,12180,12180,0
20250418,161300,162212385,12180,12180,12180,12180,0
20250418,161200,162212385,12180,12180,12180,12180,0
20250418,161100,162212385,12180,12180,12180,12180,0
20250418,161000,162212385,12180,12180,12180,12180,0
20250418,160900,162212385,12180,12180,12180,12180,0
20250418,160800,162212385,12180,12180,12180,12180,0
20250418,160700,162212385,12180,12180,12180,12180,0
20250418,160600,162212385,12180,12180,12180,12180,0
20250418,160500,162212385,12180,12180,12180,12180,0
20250418,160400,162212385,12180,12180,12180,12180,0
20250418,160300,162212385,12180,12180,12180,12180,0
20250418,160200,162212385,12180,12180,12180,12180,0
20250418,160100,162212385,12180,12180,12180,12180,0
20250418,160000,162212385,12180,12180,12180,12180,0
20250418,155900,162212385,12180,12180,12180,12180,0
20250418,155800,162212385,12180,12180,12180,12180,0
20250418,155700,162212385,12180,12180,12180,12180,0
20250418,155600,162212385,12180,12180,12180,12180,0
20250418,155500,162212385,12180,12180,12180,12180,0
20250418,155400,162212385,12180,12180,12180,12180,0
20250418,155300,162212385,12180,12180,12180,12180,0
20250418,155200,162212385,12180,12180,12180,12180,0
20250418,155100,162212385,12180,12180,12180,12180,0
20250418,155000,162212385,12180,12180,12180,12180,190
20250418,154900,162212385,12180,12180,12180,12180,0
20250418,154800,162212385,12180,12180,12180,12180,0
20250418,154700,162212385,12180,12180,12180,12180,0
20250418,154600,162212385,12180,12180,12180,12180,0
20250418,154500,162212385,12180,12180,12180,12180,0
20250418,154400,162212385,12180,12180,12180,12180,0
20250418,154300,162212385,12180,12180,12180,12180,0
20250418,154200,162212385,12180,12180,12180,12180,0
20250418,154100,162212385,12180,12180,12180,12180,0
20250418,154000,162212385,12180,12180,12180,12180,0
20250418,153900,162212385,12180,12180,12180,12180,0
20250418,153800,162212385,12180,12180,12180,12180,0
20250418,153700,162212385,12180,12180,12180,12180,0
20250418,153600,162212385,12180,12180,12180,12180,0
20250418,153500,162212385,12180,12180,12180,12180,0
20250418,153400,162212385,12180,12180,12180,12180,0
20250418,153300,162212385,12180,12180,12180,12180,0
20250418,153200,162212385,12180,12180,12180,12180,0
20250418,153100,162212385,12180,12180,12180,12180,0
20250418,153000,162212385,12180,12180,12180,12180,190
20250418,152900,159898185,12240,12240,12240,12240,0
20250418,152800,159898185,12240,12240,12240,12240,0
20250418,152700,159898185,12240,12240,12240,12240,0
20250418,152600,159898185,12240,12240,12240,12240,0
20250418,152500,159898185,12240,12240,12240,12240,0
20250418,152400,159898185,12240,12240,12240,12240,0
20250418,152300,159898185,12240,12240,12240,12240,0
20250418,152200,159898185,12240,12240,12240,12240,0
20250418,152100,159898185,12240,12240,12240,12240,0
20250418,152000,159898185,12240,12240,12240,12240,0
20250418,151900,159898185,12240,12240,12240,12240,1
20250418,151800,159885945,12240,12240,12240,12240,0
20250418,151700,159885945,12240,12240,12240,12240,0
20250418,151600,159885945,12240,12240,12240,12240,22
20250418,151500,159616665,12240,12240,12240,12240,0
20250418,151400,159616665,12240,12240,12240,12240,0
20250418,151300,159616665,12240,12240,12240,12240,0
20250418,151200,159616665,12240,12240,12240,12240,0
20250418,151100,159616665,12240,12240,12240,12240,0
20250418,151000,159616665,12240,12270,12270,12240,2
20250418,150900,159592155,12270,12270,12270,12270,0
20250418,150800,159592155,12270,12260,12270,12260,179
20250418,150700,157395845,12250,12250,12250,12250,0
20250418,150600,157395845,12250,12250,12250,12250,16
20250418,150500,157199845,12250,12250,12250,12250,0
20250418,150400,157199845,12250,12250,12250,12250,8
20250418,150300,157101845,12250,12250,12250,12250,3
20250418,150200,157065095,12260,12260,12260,12260,0
20250418,150100,157065095,12260,12260,12260,12260,0
20250418,150000,157065095,12260,12260,12260,12260,166
20250418,145900,155029935,12280,12280,12280,12280,0
20250418,145800,155029935,12280,12280,12280,12280,0
20250418,145700,155029935,12280,12280,12280,12280,0
20250418,145600,155029935,12280,12280,12280,12280,0
20250418,145500,155029935,12280,12280,12280,12280,0
20250418,145400,155029935,12280,12280,12280,12280,0
20250418,145300,155029935,12280,12280,12280,12280,88
20250418,145200,153949295,12240,12240,12240,12240,0
20250418,145100,153949295,12240,12240,12240,12240,41
20250418,145000,153447455,12230,12230,12230,12230,0
20250418,144900,153447455,12230,12230,12230,12230,0
20250418,144800,153447455,12230,12230,12230,12230,0
20250418,144700,153447455,12230,12230,12230,12230,0
20250418,144600,153447455,12230,12230,12230,12230,0
20250418,144500,153447455,12230,12230,12230,12230,0
20250418,144400,153447455,12230,12230,12230,12230,0
20250418,144300,153447455,12230,12230,12230,12230,0
20250418,144200,153447455,12230,12230,12230,12230,0
20250418,144100,153447455,12230,12230,12230,12230,0
20250418,144000,153447455,12230,12230,12230,12230,0
20250418,143900,153447455,12230,12230,12230,12230,0
20250418,143800,153447455,12230,12230,12230,12230,14
20250418,143700,153276235,12220,12220,12220,12220,0
20250418,143600,153276235,12220,12220,12220,12220,0
20250418,143500,153276235,12220,12210,12220,12210,25
20250418,143400,152970855,12200,12200,12200,12200,0
20250418,143300,152970855,12200,12200,12200,12200,0
20250418,143200,152970855,12200,12215,12215,12200,4
20250418,143100,152922040,12200,12200,12200,12200,0
20250418,143000,152922040,12200,12200,12200,12200,0
20250418,142900,152922040,12200,12200,12200,12200,0
20250418,142800,152922040,12200,12200,12200,12200,0
20250418,142700,152922040,12200,12200,12200,12200,1
20250418,142600,152909840,12230,12230,12230,12230,22
20250418,142500,152640780,12220,12220,12220,12220,0
20250418,142400,152640780,12220,12220,12220,12220,600
20250418,142300,145308780,12240,12240,12240,12240,0
20250418,142200,145308780,12240,12240,12240,12240,0
20250418,142100,145308780,12240,12240,12240,12240,0
20250418,142000,145308780,12240,12240,12240,12240,0
20250418,141900,145308780,12240,12200,12240,12200,91
20250418,141800,144197590,12250,12250,12250,12250,0
20250418,141700,144197590,12250,12250,12250,12250,0
20250418,141600,144197590,12250,12250,12250,12250,0
20250418,141500,144197590,12250,12250,12250,12250,0
20250418,141400,144197590,12250,12250,12250,12250,153
20250418,141300,142323340,12250,12250,12250,12250,10
20250418,141200,142200840,12250,12250,12250,12250,0
20250418,141100,142200840,12250,12250,12250,12250,0
20250418,141000,142200840,12250,12260,12260,12250,770
20250418,140900,132766830,12260,12260,12260,12260,0
20250418,140800,132766830,12260,12260,12260,12260,79
20250418,140700,131798290,12260,12260,12260,12260,0
20250418,140600,131798290,12260,12260,12260,12260,1
20250418,140500,131786030,12260,12260,12260,12260,0
20250418,140400,131786030,12260,12260,12260,12260,0
20250418,140300,131786030,12260,12260,12260,12260,0
20250418,140200,131786030,12260,12260,12260,12260,0
20250418,140100,131786030,12260,12260,12260,12260,0
20250418,140000,131786030,12260,12260,12260,12260,5
20250418,135900,131724730,12260,12260,12260,12260,19
20250418,135800,131491790,12260,12260,12260,12260,0
20250418,135700,131491790,12260,12260,12260,12260,0
20250418,135600,131491790,12260,12260,12260,12260,0
20250418,135500,131491790,12260,12260,12260,12260,0
20250418,135400,131491790,12260,12260,12260,12260,0
20250418,135300,131491790,12260,12260,12260,12260,0
20250418,135200,131491790,12260,12250,12300,12250,621
20250418,135100,123861790,12250,12250,12250,12250,0
20250418,135000,123861790,12250,12250,12250,12250,0
20250418,134900,123861790,12250,12250,12250,12250,11
20250418,134800,123727040,12250,12250,12250,12250,0
20250418,134700,123727040,12250,12250,12250,12250,0
20250418,134600,123727040,12250,12260,12260,12250,261
20250418,134500,120529660,12280,12280,12280,12280,0
20250418,134400,120529660,12280,12250,12280,12250,61
20250418,134300,119780610,12250,12250,12250,12250,0
20250418,134200,119780610,12250,12250,12250,12250,0
20250418,134100,119780610,12250,12250,12250,12250,1
20250418,134000,119768360,12250,12250,12250,12250,0
20250418,133900,119768360,12250,12250,12260,12250,445
20250418,133800,114316020,12250,12260,12260,12250,79
20250418,133700,113347730,12270,12250,12270,12250,1202
20250418,133600,98620660,12260,12180,12260,12180,2914
20250418,133500,62975630,12170,12170,12170,12170,0
20250418,133400,62975630,12170,12180,12180,12170,53
20250418,133300,62330100,12170,12170,12170,12170,0
20250418,133200,62330100,12170,12170,12170,12170,2
20250418,133100,62305760,12170,12170,12170,12170,0
20250418,133000,62305760,12170,12170,12170,12170,2
20250418,132900,62281420,12210,12210,12210,12210,0
20250418,132800,62281420,12210,12170,12210,12170,99
20250418,132700,61072750,12200,12200,12200,12200,0
20250418,132600,61072750,12200,12200,12200,12200,50
20250418,132500,60462750,12210,12210,12210,12210,0
20250418,132400,60462750,12210,12180,12220,12180,664
20250418,132300,52368070,12180,12180,12180,12180,571
20250418,132200,45413290,12160,12160,12160,12160,0
20250418,132100,45413290,12160,12160,12160,12160,0
20250418,132000,45413290,12160,12160,12160,12160,0
20250418,131900,45413290,12160,12160,12160,12160,0
20250418,131800,45413290,12160,12160,12160,12160,0
20250418,131700,45413290,12160,12160,12160,12160,0
20250418,131600,45413290,12160,12160,12160,12160,0
20250418,131500,45413290,12160,12160,12160,12160,0
20250418,131400,45413290,12160,12160,12160,12160,0
20250418,131300,45413290,12160,12160,12160,12160,0
20250418,131200,45413290,12160,12160,12160,12160,2
20250418,131100,45388970,12150,12150,12150,12150,0
20250418,131000,45388970,12150,12150,12150,12150,0
20250418,130900,45388970,12150,12180,12180,12150,127
20250418,130800,43845350,12220,12220,12220,12220,32
20250418,130700,43454310,12220,12220,12220,12220,0
20250418,130600,43454310,12220,12220,12220,12220,0
20250418,130500,43454310,12220,12220,12220,12220,0
20250418,130400,43454310,12220,12220,12220,12220,0
20250418,130300,43454310,12220,12220,12220,12220,0
20250418,130200,43454310,12220,12220,12220,12220,0
20250418,130100,43454310,12220,12220,12220,12220,0
20250418,130000,43454310,12220,12220,12220,12220,1
20250418,125900,43442090,12180,12180,12180,12180,0
20250418,125800,43442090,12180,12180,12180,12180,0
20250418,125700,43442090,12180,12180,12180,12180,30
20250418,125600,43076690,12200,12200,12200,12200,51
20250418,125500,42454490,12190,12190,12190,12190,0
20250418,125400,42454490,12190,12190,12190,12190,0
20250418,125300,42454490,12190,12190,12190,12190,0
20250418,125200,42454490,12190,12190,12190,12190,290
20250418,125100,38919390,12190,12190,12190,12190,0
20250418,125000,38919390,12190,12190,12190,12190,0
20250418,124900,38919390,12190,12190,12190,12190,0
20250418,124800,38919390,12190,12190,12190,12190,0
20250418,124700,38919390,12190,12190,12190,12190,100
20250418,124600,37700390,12190,12220,12220,12190,11
20250418,124500,37566270,12210,12210,12210,12210,0
20250418,124400,37566270,12210,12210,12210,12210,0
20250418,124300,37566270,12210,12210,12210,12210,220
20250418,124200,34880070,12200,12200,12200,12200,129
20250418,124100,33306270,12190,12170,12190,12170,217
20250418,124000,30661280,12160,12160,12160,12160,0
20250418,123900,30661280,12160,12160,12160,12160,0
20250418,123800,30661280,12160,12160,12160,12160,0
20250418,123700,30661280,12160,12160,12160,12160,0
20250418,123600,30661280,12160,12160,12160,12160,0
20250418,123500,30661280,12160,12160,12160,12160,0
20250418,123400,30661280,12160,12160,12160,12160,0
20250418,123300,30661280,12160,12160,12160,12160,0
20250418,123200,30661280,12160,12160,12160,12160,0
20250418,123100,30661280,12160,12160,12160,12160,19
20250418,123000,30430240,12160,12160,12160,12160,1
20250418,122900,30418080,12150,12150,12150,12150,0
20250418,122800,30418080,12150,12160,12160,12150,276
20250418,122700,27064200,12160,12160,12160,12160,0
20250418,122600,27064200,12160,12160,12160,12160,0
20250418,122500,27064200,12160,12160,12160,12160,0
20250418,122400,27064200,12160,12160,12160,12160,0
20250418,122300,27064200,12160,12160,12160,12160,1
20250418,122200,27052040,12170,12170,12170,12170,0
20250418,122100,27052040,12170,12170,12170,12170,0
20250418,122000,27052040,12170,12170,12170,12170,0
20250418,121900,27052040,12170,12170,12170,12170,0
20250418,121800,27052040,12170,12170,12170,12170,178
20250418,121700,24885780,12170,12170,12170,12170,0
20250418,121600,24885780,12170,12170,12170,12170,0
20250418,121500,24885780,12170,12170,12170,12170,0
20250418,121400,24885780,12170,12170,12170,12170,0
20250418,121300,24885780,12170,12170,12170,12170,0
20250418,121200,24885780,12170,12170,12170,12170,31
20250418,121100,24508510,12160,12160,12160,12160,0
20250418,121000,24508510,12160,12160,12160,12160,0
20250418,120900,24508510,12160,12160,12160,12160,0
20250418,120800,24508510,12160,12160,12160,12160,0
20250418,120700,24508510,12160,12160,12160,12160,0
20250418,120600,24508510,12160,12160,12160,12160,0
20250418,120500,24508510,12160,12160,12160,12160,0
20250418,120400,24508510,12160,12160,12160,12160,0
20250418,120300,24508510,12160,12160,12160,12160,0
20250418,120200,24508510,12160,12160,12160,12160,0
20250418,120100,24508510,12160,12160,12160,12160,0
20250418,120000,24508510,12160,12160,12160,12160,0
20250418,115900,24508510,12160,12160,12160,12160,0
20250418,115800,24508510,12160,12160,12160,12160,0
20250418,115700,24508510,12160,12160,12160,12160,43
20250418,115600,23985630,12200,12200,12200,12200,0
20250418,115500,23985630,12200,12200,12200,12200,0
20250418,115400,23985630,12200,12200,12200,12200,0
20250418,115300,23985630,12200,12200,12200,12200,0
20250418,115200,23985630,12200,12200,12200,12200,0
20250418,115100,23985630,12200,12200,12200,12200,0
20250418,115000,23985630,12200,12200,12200,12200,0
20250418,114900,23985630,12200,12200,12200,12200,8
20250418,114800,23888030,12200,12180,12200,12180,213
20250418,114700,21289500,12180,12180,12180,12180,0
20250418,114600,21289500,12180,12180,12180,12180,29
20250418,114500,20936280,12170,12170,12170,12170,0
20250418,114400,20936280,12170,12170,12170,12170,0
20250418,114300,20936280,12170,12170,12170,12170,12
20250418,114200,20790240,12170,12170,12170,12170,0
20250418,114100,20790240,12170,12170,12170,12170,0
20250418,114000,20790240,12170,12170,12170,12170,0
20250418,113900,20790240,12170,12170,12170,12170,0
20250418,113800,20790240,12170,12170,12170,12170,1
20250418,113700,20778070,12150,12150,12150,12150,0
20250418,113600,20778070,12150,12150,12150,12150,0
20250418,113500,20778070,12150,12150,12150,12150,0
20250418,113400,20778070,12150,12150,12150,12150,30
20250418,113300,20413570,12150,12150,12150,12150,0
20250418,113200,20413570,12150,12150,12150,12150,0
20250418,113100,20413570,12150,12150,12150,12150,6
20250418,113000,20340670,12140,12140,12140,12140,0
20250418,112900,20340670,12140,12140,12140,12140,0
20250418,112800,20340670,12140,12140,12140,12140,0
20250418,112700,20340670,12140,12140,12140,12140,0
20250418,112600,20340670,12140,12140,12140,12140,0
20250418,112500,20340670,12140,12140,12140,12140,0
20250418,112400,20340670,12140,12140,12140,12140,0
20250418,112300,20340670,12140,12140,12140,12140,0
20250418,112200,20340670,12140,12140,12140,12140,1
20250418,112100,20328530,12140,12140,12140,12140,0
20250418,112000,20328530,12140,12140,12140,12140,0
20250418,111900,20328530,12140,12140,12140,12140,0
20250418,111800,20328530,12140,12140,12140,12140,0
20250418,111700,20328530,12140,12140,12140,12140,0
20250418,111600,20328530,12140,12140,12140,12140,0
20250418,111500,20328530,12140,12140,12140,12140,0
20250418,111400,20328530,12140,12140,12140,12140,0
20250418,111300,20328530,12140,12140,12140,12140,0
20250418,111200,20328530,12140,12140,12140,12140,27
20250418,111100,20000750,12120,12120,12120,12120,0
20250418,111000,20000750,12120,12120,12120,12120,0
20250418,110900,20000750,12120,12120,12120,12120,0
20250418,110800,20000750,12120,12120,12120,12120,2
20250418,110700,19976510,12140,12140,12140,12140,0
20250418,110600,19976510,12140,12140,12140,12140,0
20250418,110500,19976510,12140,12140,12140,12140,0
20250418,110400,19976510,12140,12140,12140,12140,0
20250418,110300,19976510,12140,12140,12140,12140,0
20250418,110200,19976510,12140,12140,12140,12140,0
20250418,110100,19976510,12140,12140,12140,12140,0
20250418,110000,19976510,12140,12140,12140,12140,0
20250418,105900,19976510,12140,12140,12140,12140,1
20250418,105800,19964370,12150,12150,12150,12150,0
20250418,105700,19964370,12150,12150,12150,12150,0
20250418,105600,19964370,12150,12150,12150,12150,0
20250418,105500,19964370,12150,12150,12150,12150,0
20250418,105400,19964370,12150,12150,12150,12150,0
20250418,105300,19964370,12150,12150,12150,12150,0
20250418,105200,19964370,12150,12150,12150,12150,0
20250418,105100,19964370,12150,12150,12150,12150,0
20250418,105000,19964370,12150,12150,12150,12150,0
20250418,104900,19964370,12150,12150,12150,12150,0
20250418,104800,19964370,12150,12150,12150,12150,0
20250418,104700,19964370,12150,12150,12150,12150,0
20250418,104600,19964370,12150,12150,12150,12150,0
20250418,104500,19964370,12150,12150,12150,12150,0
20250418,104400,19964370,12150,12150,12150,12150,0
20250418,104300,19964370,12150,12150,12150,12150,0
20250418,104200,19964370,12150,12150,12150,12150,1
20250418,104100,19952220,12150,12150,12150,12150,0
20250418,104000,19952220,12150,12150,12150,12150,0
20250418,103900,19952220,12150,12110,12150,12110,10
20250418,103800,19830960,12100,12100,12100,12100,0
20250418,103700,19830960,12100,12100,12100,12100,0
20250418,103600,19830960,12100,12100,12100,12100,0
20250418,103500,19830960,12100,12100,12100,12100,1
20250418,103400,19818860,12110,12110,12110,12110,0
20250418,103300,19818860,12110,12110,12110,12110,0
20250418,103200,19818860,12110,12110,12110,12110,2
20250418,103100,19794640,12100,12100,12100,12100,0
20250418,103000,19794640,12100,12100,12100,12100,0
20250418,102900,19794640,12100,12100,12100,12100,0
20250418,102800,19794640,12100,12100,12100,12100,0
20250418,102700,19794640,12100,12130,12130,12100,267
20250418,102600,16556870,12140,12140,12140,12140,0
20250418,102500,16556870,12140,12140,12140,12140,8
20250418,102400,16459750,12130,12140,12140,12130,6
20250418,102300,16386950,12140,12140,12140,12140,0
20250418,102200,16386950,12140,12140,12140,12140,0
20250418,102100,16386950,12140,12140,12140,12140,0
20250418,102000,16386950,12140,12140,12140,12140,0
20250418,101900,16386950,12140,12140,12140,12140,0
20250418,101800,16386950,12140,12140,12140,12140,0
20250418,101700,16386950,12140,12140,12140,12140,0
20250418,101600,16386950,12140,12140,12140,12140,0
20250418,101500,16386950,12140,12140,12140,12140,0
20250418,101400,16386950,12140,12140,12140,12140,0
20250418,101300,16386950,12140,12140,12140,12140,0
20250418,101200,16386950,12140,12140,12140,12140,0
20250418,101100,16386950,12140,12140,12140,12140,3
20250418,101000,16350530,12240,12240,12240,12240,2
20250418,100900,16326050,12240,12240,12240,12130,43
20250418,100800,15801140,12240,12240,12240,12240,1
20250418,100700,15788900,12130,12130,12130,12130,0
20250418,100600,15788900,12130,12130,12130,12130,101
20250418,100500,14563770,12140,12140,12140,12140,9
20250418,100400,14454510,12130,12130,12130,12130,0
20250418,100300,14454510,12130,12130,12130,12130,0
20250418,100200,14454510,12130,12130,12130,12130,0
20250418,100100,14454510,12130,12130,12130,12130,0
20250418,100000,14454510,12130,12130,12130,12130,0
20250418,095900,14454510,12130,12130,12130,12130,0
20250418,095800,14454510,12130,12130,12130,12130,0
20250418,095700,14454510,12130,12130,12130,12130,0
20250418,095600,14454510,12130,12130,12130,12130,0
20250418,095500,14454510,12130,12130,12130,12130,0
20250418,095400,14454510,12130,12130,12130,12130,0
20250418,095300,14454510,12130,12120,12130,12120,13
20250418,095200,14296830,12140,12140,12140,12140,5
20250418,095100,14236130,12130,12130,12130,12130,0
20250418,095000,14236130,12130,12130,12130,12130,49
20250418,094900,13641760,12130,12130,12130,12130,202
20250418,094800,11191500,12130,12130,12140,12130,19
20250418,094700,10960970,12270,12150,12270,12150,313
20250418,094600,7139320,12130,12130,12130,12130,0
20250418,094500,7139320,12130,12130,12130,12130,0
20250418,094400,7139320,12130,12130,12130,12130,84
20250418,094300,6120400,12130,12130,12130,12130,0
20250418,094200,6120400,12130,12130,12130,12130,0
20250418,094100,6120400,12130,12130,12130,12130,0
20250418,094000,6120400,12130,12130,12130,12130,0
20250418,093900,6120400,12130,12130,12130,12130,0
20250418,093800,6120400,12130,12130,12130,12130,0
20250418,093700,6120400,12130,12130,12130,12130,0
20250418,093600,6120400,12130,12130,12130,12130,0
20250418,093500,6120400,12130,12130,12130,12130,0
20250418,093400,6120400,12130,12130,12130,12130,0
20250418,093300,6120400,12130,12130,12130,12130,0
20250418,093200,6120400,12130,12130,12130,12130,0
20250418,093100,6120400,12130,12130,12130,12130,1
20250418,093000,6108270,12130,12130,12130,12130,1
20250418,092900,6096140,12110,12110,12110,12110,0
20250418,092800,6096140,12110,12110,12110,12110,0
20250418,092700,6096140,12110,12110,12110,12110,0
20250418,092600,6096140,12110,12110,12110,12110,0
20250418,092500,6096140,12110,12110,12110,12110,0
20250418,092400,6096140,12110,12110,12110,12110,0
20250418,092300,6096140,12110,12110,12110,12110,50
20250418,092200,5490640,12110,12110,12110,12110,0
20250418,092100,5490640,12110,12110,12110,12110,0
20250418,092000,5490640,12110,12110,12110,12110,0
20250418,091900,5490640,12110,12110,12110,12110,1
20250418,091800,5478530,12090,12090,12090,12090,0
20250418,091700,5478530,12090,12090,12090,12090,0
20250418,091600,5478530,12090,12090,12090,12090,0
20250418,091500,5478530,12090,12090,12090,12090,0
20250418,091400,5478530,12090,12090,12090,12090,0
20250418,091300,5478530,12090,12090,12090,12090,0
20250418,091200,5478530,12090,12090,12090,12090,0
20250418,091100,5478530,12090,12090,12090,12090,5
20250418,091000,5418080,12120,12120,12120,12120,0
20250418,090900,5418080,12120,12120,12120,12120,0
20250418,090800,5418080,12120,12120,12120,12120,0
20250418,090700,5418080,12120,12120,12120,12120,251
20250418,090600,2375960,12120,12120,12120,12120,0
20250418,090500,2375960,12120,12120,12120,12120,50
20250418,090400,1769960,12120,12120,12120,12120,0
20250418,090300,1769960,12120,12120,12120,12120,10
20250418,090200,1648760,12130,12130,12130,12130,44
20250418,090100,1115040,12120,12120,12120,12120,0
20250418,090000,1115040,12120,12120,12120,12120,92
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 182000 162212385 12180 12180 12180 12180 190
3 20250418 181900 162212385 12180 12180 12180 12180 0
4 20250418 181800 162212385 12180 12180 12180 12180 0
5 20250418 181700 162212385 12180 12180 12180 12180 0
6 20250418 181600 162212385 12180 12180 12180 12180 0
7 20250418 181500 162212385 12180 12180 12180 12180 0
8 20250418 181400 162212385 12180 12180 12180 12180 0
9 20250418 181300 162212385 12180 12180 12180 12180 0
10 20250418 181200 162212385 12180 12180 12180 12180 0
11 20250418 181100 162212385 12180 12180 12180 12180 0
12 20250418 181000 162212385 12180 12180 12180 12180 0
13 20250418 180900 162212385 12180 12180 12180 12180 0
14 20250418 180800 162212385 12180 12180 12180 12180 0
15 20250418 180700 162212385 12180 12180 12180 12180 0
16 20250418 180600 162212385 12180 12180 12180 12180 0
17 20250418 180500 162212385 12180 12180 12180 12180 0
18 20250418 180400 162212385 12180 12180 12180 12180 0
19 20250418 180300 162212385 12180 12180 12180 12180 0
20 20250418 180200 162212385 12180 12180 12180 12180 0
21 20250418 180100 162212385 12180 12180 12180 12180 0
22 20250418 180000 162212385 12180 12180 12180 12180 0
23 20250418 175900 162212385 12180 12180 12180 12180 0
24 20250418 175800 162212385 12180 12180 12180 12180 0
25 20250418 175700 162212385 12180 12180 12180 12180 0
26 20250418 175600 162212385 12180 12180 12180 12180 0
27 20250418 175500 162212385 12180 12180 12180 12180 0
28 20250418 175400 162212385 12180 12180 12180 12180 0
29 20250418 175300 162212385 12180 12180 12180 12180 0
30 20250418 175200 162212385 12180 12180 12180 12180 0
31 20250418 175100 162212385 12180 12180 12180 12180 0
32 20250418 175000 162212385 12180 12180 12180 12180 190
33 20250418 174900 162212385 12180 12180 12180 12180 0
34 20250418 174800 162212385 12180 12180 12180 12180 0
35 20250418 174700 162212385 12180 12180 12180 12180 0
36 20250418 174600 162212385 12180 12180 12180 12180 0
37 20250418 174500 162212385 12180 12180 12180 12180 0
38 20250418 174400 162212385 12180 12180 12180 12180 0
39 20250418 174300 162212385 12180 12180 12180 12180 0
40 20250418 174200 162212385 12180 12180 12180 12180 0
41 20250418 174100 162212385 12180 12180 12180 12180 0
42 20250418 174000 162212385 12180 12180 12180 12180 0
43 20250418 173900 162212385 12180 12180 12180 12180 0
44 20250418 173800 162212385 12180 12180 12180 12180 0
45 20250418 173700 162212385 12180 12180 12180 12180 0
46 20250418 173600 162212385 12180 12180 12180 12180 0
47 20250418 173500 162212385 12180 12180 12180 12180 0
48 20250418 173400 162212385 12180 12180 12180 12180 0
49 20250418 173300 162212385 12180 12180 12180 12180 0
50 20250418 173200 162212385 12180 12180 12180 12180 0
51 20250418 173100 162212385 12180 12180 12180 12180 0
52 20250418 173000 162212385 12180 12180 12180 12180 0
53 20250418 172900 162212385 12180 12180 12180 12180 0
54 20250418 172800 162212385 12180 12180 12180 12180 0
55 20250418 172700 162212385 12180 12180 12180 12180 0
56 20250418 172600 162212385 12180 12180 12180 12180 0
57 20250418 172500 162212385 12180 12180 12180 12180 0
58 20250418 172400 162212385 12180 12180 12180 12180 0
59 20250418 172300 162212385 12180 12180 12180 12180 0
60 20250418 172200 162212385 12180 12180 12180 12180 0
61 20250418 172100 162212385 12180 12180 12180 12180 0
62 20250418 172000 162212385 12180 12180 12180 12180 190
63 20250418 171900 162212385 12180 12180 12180 12180 0
64 20250418 171800 162212385 12180 12180 12180 12180 0
65 20250418 171700 162212385 12180 12180 12180 12180 0
66 20250418 171600 162212385 12180 12180 12180 12180 0
67 20250418 171500 162212385 12180 12180 12180 12180 0
68 20250418 171400 162212385 12180 12180 12180 12180 0
69 20250418 171300 162212385 12180 12180 12180 12180 0
70 20250418 171200 162212385 12180 12180 12180 12180 0
71 20250418 171100 162212385 12180 12180 12180 12180 0
72 20250418 171000 162212385 12180 12180 12180 12180 0
73 20250418 170900 162212385 12180 12180 12180 12180 0
74 20250418 170800 162212385 12180 12180 12180 12180 0
75 20250418 170700 162212385 12180 12180 12180 12180 0
76 20250418 170600 162212385 12180 12180 12180 12180 0
77 20250418 170500 162212385 12180 12180 12180 12180 0
78 20250418 170400 162212385 12180 12180 12180 12180 0
79 20250418 170300 162212385 12180 12180 12180 12180 0
80 20250418 170200 162212385 12180 12180 12180 12180 0
81 20250418 170100 162212385 12180 12180 12180 12180 0
82 20250418 170000 162212385 12180 12180 12180 12180 0
83 20250418 165900 162212385 12180 12180 12180 12180 0
84 20250418 165800 162212385 12180 12180 12180 12180 0
85 20250418 165700 162212385 12180 12180 12180 12180 0
86 20250418 165600 162212385 12180 12180 12180 12180 0
87 20250418 165500 162212385 12180 12180 12180 12180 0
88 20250418 165400 162212385 12180 12180 12180 12180 0
89 20250418 165300 162212385 12180 12180 12180 12180 0
90 20250418 165200 162212385 12180 12180 12180 12180 0
91 20250418 165100 162212385 12180 12180 12180 12180 0
92 20250418 165000 162212385 12180 12180 12180 12180 190
93 20250418 164900 162212385 12180 12180 12180 12180 0
94 20250418 164800 162212385 12180 12180 12180 12180 0
95 20250418 164700 162212385 12180 12180 12180 12180 0
96 20250418 164600 162212385 12180 12180 12180 12180 0
97 20250418 164500 162212385 12180 12180 12180 12180 0
98 20250418 164400 162212385 12180 12180 12180 12180 0
99 20250418 164300 162212385 12180 12180 12180 12180 0
100 20250418 164200 162212385 12180 12180 12180 12180 0
101 20250418 164100 162212385 12180 12180 12180 12180 0
102 20250418 164000 162212385 12180 12180 12180 12180 0
103 20250418 163900 162212385 12180 12180 12180 12180 0
104 20250418 163800 162212385 12180 12180 12180 12180 0
105 20250418 163700 162212385 12180 12180 12180 12180 0
106 20250418 163600 162212385 12180 12180 12180 12180 0
107 20250418 163500 162212385 12180 12180 12180 12180 0
108 20250418 163400 162212385 12180 12180 12180 12180 0
109 20250418 163300 162212385 12180 12180 12180 12180 0
110 20250418 163200 162212385 12180 12180 12180 12180 0
111 20250418 163100 162212385 12180 12180 12180 12180 0
112 20250418 163000 162212385 12180 12180 12180 12180 0
113 20250418 162900 162212385 12180 12180 12180 12180 0
114 20250418 162800 162212385 12180 12180 12180 12180 0
115 20250418 162700 162212385 12180 12180 12180 12180 0
116 20250418 162600 162212385 12180 12180 12180 12180 0
117 20250418 162500 162212385 12180 12180 12180 12180 0
118 20250418 162400 162212385 12180 12180 12180 12180 0
119 20250418 162300 162212385 12180 12180 12180 12180 0
120 20250418 162200 162212385 12180 12180 12180 12180 0
121 20250418 162100 162212385 12180 12180 12180 12180 0
122 20250418 162000 162212385 12180 12180 12180 12180 190
123 20250418 161900 162212385 12180 12180 12180 12180 0
124 20250418 161800 162212385 12180 12180 12180 12180 0
125 20250418 161700 162212385 12180 12180 12180 12180 0
126 20250418 161600 162212385 12180 12180 12180 12180 0
127 20250418 161500 162212385 12180 12180 12180 12180 0
128 20250418 161400 162212385 12180 12180 12180 12180 0
129 20250418 161300 162212385 12180 12180 12180 12180 0
130 20250418 161200 162212385 12180 12180 12180 12180 0
131 20250418 161100 162212385 12180 12180 12180 12180 0
132 20250418 161000 162212385 12180 12180 12180 12180 0
133 20250418 160900 162212385 12180 12180 12180 12180 0
134 20250418 160800 162212385 12180 12180 12180 12180 0
135 20250418 160700 162212385 12180 12180 12180 12180 0
136 20250418 160600 162212385 12180 12180 12180 12180 0
137 20250418 160500 162212385 12180 12180 12180 12180 0
138 20250418 160400 162212385 12180 12180 12180 12180 0
139 20250418 160300 162212385 12180 12180 12180 12180 0
140 20250418 160200 162212385 12180 12180 12180 12180 0
141 20250418 160100 162212385 12180 12180 12180 12180 0
142 20250418 160000 162212385 12180 12180 12180 12180 0
143 20250418 155900 162212385 12180 12180 12180 12180 0
144 20250418 155800 162212385 12180 12180 12180 12180 0
145 20250418 155700 162212385 12180 12180 12180 12180 0
146 20250418 155600 162212385 12180 12180 12180 12180 0
147 20250418 155500 162212385 12180 12180 12180 12180 0
148 20250418 155400 162212385 12180 12180 12180 12180 0
149 20250418 155300 162212385 12180 12180 12180 12180 0
150 20250418 155200 162212385 12180 12180 12180 12180 0
151 20250418 155100 162212385 12180 12180 12180 12180 0
152 20250418 155000 162212385 12180 12180 12180 12180 190
153 20250418 154900 162212385 12180 12180 12180 12180 0
154 20250418 154800 162212385 12180 12180 12180 12180 0
155 20250418 154700 162212385 12180 12180 12180 12180 0
156 20250418 154600 162212385 12180 12180 12180 12180 0
157 20250418 154500 162212385 12180 12180 12180 12180 0
158 20250418 154400 162212385 12180 12180 12180 12180 0
159 20250418 154300 162212385 12180 12180 12180 12180 0
160 20250418 154200 162212385 12180 12180 12180 12180 0
161 20250418 154100 162212385 12180 12180 12180 12180 0
162 20250418 154000 162212385 12180 12180 12180 12180 0
163 20250418 153900 162212385 12180 12180 12180 12180 0
164 20250418 153800 162212385 12180 12180 12180 12180 0
165 20250418 153700 162212385 12180 12180 12180 12180 0
166 20250418 153600 162212385 12180 12180 12180 12180 0
167 20250418 153500 162212385 12180 12180 12180 12180 0
168 20250418 153400 162212385 12180 12180 12180 12180 0
169 20250418 153300 162212385 12180 12180 12180 12180 0
170 20250418 153200 162212385 12180 12180 12180 12180 0
171 20250418 153100 162212385 12180 12180 12180 12180 0
172 20250418 153000 162212385 12180 12180 12180 12180 190
173 20250418 152900 159898185 12240 12240 12240 12240 0
174 20250418 152800 159898185 12240 12240 12240 12240 0
175 20250418 152700 159898185 12240 12240 12240 12240 0
176 20250418 152600 159898185 12240 12240 12240 12240 0
177 20250418 152500 159898185 12240 12240 12240 12240 0
178 20250418 152400 159898185 12240 12240 12240 12240 0
179 20250418 152300 159898185 12240 12240 12240 12240 0
180 20250418 152200 159898185 12240 12240 12240 12240 0
181 20250418 152100 159898185 12240 12240 12240 12240 0
182 20250418 152000 159898185 12240 12240 12240 12240 0
183 20250418 151900 159898185 12240 12240 12240 12240 1
184 20250418 151800 159885945 12240 12240 12240 12240 0
185 20250418 151700 159885945 12240 12240 12240 12240 0
186 20250418 151600 159885945 12240 12240 12240 12240 22
187 20250418 151500 159616665 12240 12240 12240 12240 0
188 20250418 151400 159616665 12240 12240 12240 12240 0
189 20250418 151300 159616665 12240 12240 12240 12240 0
190 20250418 151200 159616665 12240 12240 12240 12240 0
191 20250418 151100 159616665 12240 12240 12240 12240 0
192 20250418 151000 159616665 12240 12270 12270 12240 2
193 20250418 150900 159592155 12270 12270 12270 12270 0
194 20250418 150800 159592155 12270 12260 12270 12260 179
195 20250418 150700 157395845 12250 12250 12250 12250 0
196 20250418 150600 157395845 12250 12250 12250 12250 16
197 20250418 150500 157199845 12250 12250 12250 12250 0
198 20250418 150400 157199845 12250 12250 12250 12250 8
199 20250418 150300 157101845 12250 12250 12250 12250 3
200 20250418 150200 157065095 12260 12260 12260 12260 0
201 20250418 150100 157065095 12260 12260 12260 12260 0
202 20250418 150000 157065095 12260 12260 12260 12260 166
203 20250418 145900 155029935 12280 12280 12280 12280 0
204 20250418 145800 155029935 12280 12280 12280 12280 0
205 20250418 145700 155029935 12280 12280 12280 12280 0
206 20250418 145600 155029935 12280 12280 12280 12280 0
207 20250418 145500 155029935 12280 12280 12280 12280 0
208 20250418 145400 155029935 12280 12280 12280 12280 0
209 20250418 145300 155029935 12280 12280 12280 12280 88
210 20250418 145200 153949295 12240 12240 12240 12240 0
211 20250418 145100 153949295 12240 12240 12240 12240 41
212 20250418 145000 153447455 12230 12230 12230 12230 0
213 20250418 144900 153447455 12230 12230 12230 12230 0
214 20250418 144800 153447455 12230 12230 12230 12230 0
215 20250418 144700 153447455 12230 12230 12230 12230 0
216 20250418 144600 153447455 12230 12230 12230 12230 0
217 20250418 144500 153447455 12230 12230 12230 12230 0
218 20250418 144400 153447455 12230 12230 12230 12230 0
219 20250418 144300 153447455 12230 12230 12230 12230 0
220 20250418 144200 153447455 12230 12230 12230 12230 0
221 20250418 144100 153447455 12230 12230 12230 12230 0
222 20250418 144000 153447455 12230 12230 12230 12230 0
223 20250418 143900 153447455 12230 12230 12230 12230 0
224 20250418 143800 153447455 12230 12230 12230 12230 14
225 20250418 143700 153276235 12220 12220 12220 12220 0
226 20250418 143600 153276235 12220 12220 12220 12220 0
227 20250418 143500 153276235 12220 12210 12220 12210 25
228 20250418 143400 152970855 12200 12200 12200 12200 0
229 20250418 143300 152970855 12200 12200 12200 12200 0
230 20250418 143200 152970855 12200 12215 12215 12200 4
231 20250418 143100 152922040 12200 12200 12200 12200 0
232 20250418 143000 152922040 12200 12200 12200 12200 0
233 20250418 142900 152922040 12200 12200 12200 12200 0
234 20250418 142800 152922040 12200 12200 12200 12200 0
235 20250418 142700 152922040 12200 12200 12200 12200 1
236 20250418 142600 152909840 12230 12230 12230 12230 22
237 20250418 142500 152640780 12220 12220 12220 12220 0
238 20250418 142400 152640780 12220 12220 12220 12220 600
239 20250418 142300 145308780 12240 12240 12240 12240 0
240 20250418 142200 145308780 12240 12240 12240 12240 0
241 20250418 142100 145308780 12240 12240 12240 12240 0
242 20250418 142000 145308780 12240 12240 12240 12240 0
243 20250418 141900 145308780 12240 12200 12240 12200 91
244 20250418 141800 144197590 12250 12250 12250 12250 0
245 20250418 141700 144197590 12250 12250 12250 12250 0
246 20250418 141600 144197590 12250 12250 12250 12250 0
247 20250418 141500 144197590 12250 12250 12250 12250 0
248 20250418 141400 144197590 12250 12250 12250 12250 153
249 20250418 141300 142323340 12250 12250 12250 12250 10
250 20250418 141200 142200840 12250 12250 12250 12250 0
251 20250418 141100 142200840 12250 12250 12250 12250 0
252 20250418 141000 142200840 12250 12260 12260 12250 770
253 20250418 140900 132766830 12260 12260 12260 12260 0
254 20250418 140800 132766830 12260 12260 12260 12260 79
255 20250418 140700 131798290 12260 12260 12260 12260 0
256 20250418 140600 131798290 12260 12260 12260 12260 1
257 20250418 140500 131786030 12260 12260 12260 12260 0
258 20250418 140400 131786030 12260 12260 12260 12260 0
259 20250418 140300 131786030 12260 12260 12260 12260 0
260 20250418 140200 131786030 12260 12260 12260 12260 0
261 20250418 140100 131786030 12260 12260 12260 12260 0
262 20250418 140000 131786030 12260 12260 12260 12260 5
263 20250418 135900 131724730 12260 12260 12260 12260 19
264 20250418 135800 131491790 12260 12260 12260 12260 0
265 20250418 135700 131491790 12260 12260 12260 12260 0
266 20250418 135600 131491790 12260 12260 12260 12260 0
267 20250418 135500 131491790 12260 12260 12260 12260 0
268 20250418 135400 131491790 12260 12260 12260 12260 0
269 20250418 135300 131491790 12260 12260 12260 12260 0
270 20250418 135200 131491790 12260 12250 12300 12250 621
271 20250418 135100 123861790 12250 12250 12250 12250 0
272 20250418 135000 123861790 12250 12250 12250 12250 0
273 20250418 134900 123861790 12250 12250 12250 12250 11
274 20250418 134800 123727040 12250 12250 12250 12250 0
275 20250418 134700 123727040 12250 12250 12250 12250 0
276 20250418 134600 123727040 12250 12260 12260 12250 261
277 20250418 134500 120529660 12280 12280 12280 12280 0
278 20250418 134400 120529660 12280 12250 12280 12250 61
279 20250418 134300 119780610 12250 12250 12250 12250 0
280 20250418 134200 119780610 12250 12250 12250 12250 0
281 20250418 134100 119780610 12250 12250 12250 12250 1
282 20250418 134000 119768360 12250 12250 12250 12250 0
283 20250418 133900 119768360 12250 12250 12260 12250 445
284 20250418 133800 114316020 12250 12260 12260 12250 79
285 20250418 133700 113347730 12270 12250 12270 12250 1202
286 20250418 133600 98620660 12260 12180 12260 12180 2914
287 20250418 133500 62975630 12170 12170 12170 12170 0
288 20250418 133400 62975630 12170 12180 12180 12170 53
289 20250418 133300 62330100 12170 12170 12170 12170 0
290 20250418 133200 62330100 12170 12170 12170 12170 2
291 20250418 133100 62305760 12170 12170 12170 12170 0
292 20250418 133000 62305760 12170 12170 12170 12170 2
293 20250418 132900 62281420 12210 12210 12210 12210 0
294 20250418 132800 62281420 12210 12170 12210 12170 99
295 20250418 132700 61072750 12200 12200 12200 12200 0
296 20250418 132600 61072750 12200 12200 12200 12200 50
297 20250418 132500 60462750 12210 12210 12210 12210 0
298 20250418 132400 60462750 12210 12180 12220 12180 664
299 20250418 132300 52368070 12180 12180 12180 12180 571
300 20250418 132200 45413290 12160 12160 12160 12160 0
301 20250418 132100 45413290 12160 12160 12160 12160 0
302 20250418 132000 45413290 12160 12160 12160 12160 0
303 20250418 131900 45413290 12160 12160 12160 12160 0
304 20250418 131800 45413290 12160 12160 12160 12160 0
305 20250418 131700 45413290 12160 12160 12160 12160 0
306 20250418 131600 45413290 12160 12160 12160 12160 0
307 20250418 131500 45413290 12160 12160 12160 12160 0
308 20250418 131400 45413290 12160 12160 12160 12160 0
309 20250418 131300 45413290 12160 12160 12160 12160 0
310 20250418 131200 45413290 12160 12160 12160 12160 2
311 20250418 131100 45388970 12150 12150 12150 12150 0
312 20250418 131000 45388970 12150 12150 12150 12150 0
313 20250418 130900 45388970 12150 12180 12180 12150 127
314 20250418 130800 43845350 12220 12220 12220 12220 32
315 20250418 130700 43454310 12220 12220 12220 12220 0
316 20250418 130600 43454310 12220 12220 12220 12220 0
317 20250418 130500 43454310 12220 12220 12220 12220 0
318 20250418 130400 43454310 12220 12220 12220 12220 0
319 20250418 130300 43454310 12220 12220 12220 12220 0
320 20250418 130200 43454310 12220 12220 12220 12220 0
321 20250418 130100 43454310 12220 12220 12220 12220 0
322 20250418 130000 43454310 12220 12220 12220 12220 1
323 20250418 125900 43442090 12180 12180 12180 12180 0
324 20250418 125800 43442090 12180 12180 12180 12180 0
325 20250418 125700 43442090 12180 12180 12180 12180 30
326 20250418 125600 43076690 12200 12200 12200 12200 51
327 20250418 125500 42454490 12190 12190 12190 12190 0
328 20250418 125400 42454490 12190 12190 12190 12190 0
329 20250418 125300 42454490 12190 12190 12190 12190 0
330 20250418 125200 42454490 12190 12190 12190 12190 290
331 20250418 125100 38919390 12190 12190 12190 12190 0
332 20250418 125000 38919390 12190 12190 12190 12190 0
333 20250418 124900 38919390 12190 12190 12190 12190 0
334 20250418 124800 38919390 12190 12190 12190 12190 0
335 20250418 124700 38919390 12190 12190 12190 12190 100
336 20250418 124600 37700390 12190 12220 12220 12190 11
337 20250418 124500 37566270 12210 12210 12210 12210 0
338 20250418 124400 37566270 12210 12210 12210 12210 0
339 20250418 124300 37566270 12210 12210 12210 12210 220
340 20250418 124200 34880070 12200 12200 12200 12200 129
341 20250418 124100 33306270 12190 12170 12190 12170 217
342 20250418 124000 30661280 12160 12160 12160 12160 0
343 20250418 123900 30661280 12160 12160 12160 12160 0
344 20250418 123800 30661280 12160 12160 12160 12160 0
345 20250418 123700 30661280 12160 12160 12160 12160 0
346 20250418 123600 30661280 12160 12160 12160 12160 0
347 20250418 123500 30661280 12160 12160 12160 12160 0
348 20250418 123400 30661280 12160 12160 12160 12160 0
349 20250418 123300 30661280 12160 12160 12160 12160 0
350 20250418 123200 30661280 12160 12160 12160 12160 0
351 20250418 123100 30661280 12160 12160 12160 12160 19
352 20250418 123000 30430240 12160 12160 12160 12160 1
353 20250418 122900 30418080 12150 12150 12150 12150 0
354 20250418 122800 30418080 12150 12160 12160 12150 276
355 20250418 122700 27064200 12160 12160 12160 12160 0
356 20250418 122600 27064200 12160 12160 12160 12160 0
357 20250418 122500 27064200 12160 12160 12160 12160 0
358 20250418 122400 27064200 12160 12160 12160 12160 0
359 20250418 122300 27064200 12160 12160 12160 12160 1
360 20250418 122200 27052040 12170 12170 12170 12170 0
361 20250418 122100 27052040 12170 12170 12170 12170 0
362 20250418 122000 27052040 12170 12170 12170 12170 0
363 20250418 121900 27052040 12170 12170 12170 12170 0
364 20250418 121800 27052040 12170 12170 12170 12170 178
365 20250418 121700 24885780 12170 12170 12170 12170 0
366 20250418 121600 24885780 12170 12170 12170 12170 0
367 20250418 121500 24885780 12170 12170 12170 12170 0
368 20250418 121400 24885780 12170 12170 12170 12170 0
369 20250418 121300 24885780 12170 12170 12170 12170 0
370 20250418 121200 24885780 12170 12170 12170 12170 31
371 20250418 121100 24508510 12160 12160 12160 12160 0
372 20250418 121000 24508510 12160 12160 12160 12160 0
373 20250418 120900 24508510 12160 12160 12160 12160 0
374 20250418 120800 24508510 12160 12160 12160 12160 0
375 20250418 120700 24508510 12160 12160 12160 12160 0
376 20250418 120600 24508510 12160 12160 12160 12160 0
377 20250418 120500 24508510 12160 12160 12160 12160 0
378 20250418 120400 24508510 12160 12160 12160 12160 0
379 20250418 120300 24508510 12160 12160 12160 12160 0
380 20250418 120200 24508510 12160 12160 12160 12160 0
381 20250418 120100 24508510 12160 12160 12160 12160 0
382 20250418 120000 24508510 12160 12160 12160 12160 0
383 20250418 115900 24508510 12160 12160 12160 12160 0
384 20250418 115800 24508510 12160 12160 12160 12160 0
385 20250418 115700 24508510 12160 12160 12160 12160 43
386 20250418 115600 23985630 12200 12200 12200 12200 0
387 20250418 115500 23985630 12200 12200 12200 12200 0
388 20250418 115400 23985630 12200 12200 12200 12200 0
389 20250418 115300 23985630 12200 12200 12200 12200 0
390 20250418 115200 23985630 12200 12200 12200 12200 0
391 20250418 115100 23985630 12200 12200 12200 12200 0
392 20250418 115000 23985630 12200 12200 12200 12200 0
393 20250418 114900 23985630 12200 12200 12200 12200 8
394 20250418 114800 23888030 12200 12180 12200 12180 213
395 20250418 114700 21289500 12180 12180 12180 12180 0
396 20250418 114600 21289500 12180 12180 12180 12180 29
397 20250418 114500 20936280 12170 12170 12170 12170 0
398 20250418 114400 20936280 12170 12170 12170 12170 0
399 20250418 114300 20936280 12170 12170 12170 12170 12
400 20250418 114200 20790240 12170 12170 12170 12170 0
401 20250418 114100 20790240 12170 12170 12170 12170 0
402 20250418 114000 20790240 12170 12170 12170 12170 0
403 20250418 113900 20790240 12170 12170 12170 12170 0
404 20250418 113800 20790240 12170 12170 12170 12170 1
405 20250418 113700 20778070 12150 12150 12150 12150 0
406 20250418 113600 20778070 12150 12150 12150 12150 0
407 20250418 113500 20778070 12150 12150 12150 12150 0
408 20250418 113400 20778070 12150 12150 12150 12150 30
409 20250418 113300 20413570 12150 12150 12150 12150 0
410 20250418 113200 20413570 12150 12150 12150 12150 0
411 20250418 113100 20413570 12150 12150 12150 12150 6
412 20250418 113000 20340670 12140 12140 12140 12140 0
413 20250418 112900 20340670 12140 12140 12140 12140 0
414 20250418 112800 20340670 12140 12140 12140 12140 0
415 20250418 112700 20340670 12140 12140 12140 12140 0
416 20250418 112600 20340670 12140 12140 12140 12140 0
417 20250418 112500 20340670 12140 12140 12140 12140 0
418 20250418 112400 20340670 12140 12140 12140 12140 0
419 20250418 112300 20340670 12140 12140 12140 12140 0
420 20250418 112200 20340670 12140 12140 12140 12140 1
421 20250418 112100 20328530 12140 12140 12140 12140 0
422 20250418 112000 20328530 12140 12140 12140 12140 0
423 20250418 111900 20328530 12140 12140 12140 12140 0
424 20250418 111800 20328530 12140 12140 12140 12140 0
425 20250418 111700 20328530 12140 12140 12140 12140 0
426 20250418 111600 20328530 12140 12140 12140 12140 0
427 20250418 111500 20328530 12140 12140 12140 12140 0
428 20250418 111400 20328530 12140 12140 12140 12140 0
429 20250418 111300 20328530 12140 12140 12140 12140 0
430 20250418 111200 20328530 12140 12140 12140 12140 27
431 20250418 111100 20000750 12120 12120 12120 12120 0
432 20250418 111000 20000750 12120 12120 12120 12120 0
433 20250418 110900 20000750 12120 12120 12120 12120 0
434 20250418 110800 20000750 12120 12120 12120 12120 2
435 20250418 110700 19976510 12140 12140 12140 12140 0
436 20250418 110600 19976510 12140 12140 12140 12140 0
437 20250418 110500 19976510 12140 12140 12140 12140 0
438 20250418 110400 19976510 12140 12140 12140 12140 0
439 20250418 110300 19976510 12140 12140 12140 12140 0
440 20250418 110200 19976510 12140 12140 12140 12140 0
441 20250418 110100 19976510 12140 12140 12140 12140 0
442 20250418 110000 19976510 12140 12140 12140 12140 0
443 20250418 105900 19976510 12140 12140 12140 12140 1
444 20250418 105800 19964370 12150 12150 12150 12150 0
445 20250418 105700 19964370 12150 12150 12150 12150 0
446 20250418 105600 19964370 12150 12150 12150 12150 0
447 20250418 105500 19964370 12150 12150 12150 12150 0
448 20250418 105400 19964370 12150 12150 12150 12150 0
449 20250418 105300 19964370 12150 12150 12150 12150 0
450 20250418 105200 19964370 12150 12150 12150 12150 0
451 20250418 105100 19964370 12150 12150 12150 12150 0
452 20250418 105000 19964370 12150 12150 12150 12150 0
453 20250418 104900 19964370 12150 12150 12150 12150 0
454 20250418 104800 19964370 12150 12150 12150 12150 0
455 20250418 104700 19964370 12150 12150 12150 12150 0
456 20250418 104600 19964370 12150 12150 12150 12150 0
457 20250418 104500 19964370 12150 12150 12150 12150 0
458 20250418 104400 19964370 12150 12150 12150 12150 0
459 20250418 104300 19964370 12150 12150 12150 12150 0
460 20250418 104200 19964370 12150 12150 12150 12150 1
461 20250418 104100 19952220 12150 12150 12150 12150 0
462 20250418 104000 19952220 12150 12150 12150 12150 0
463 20250418 103900 19952220 12150 12110 12150 12110 10
464 20250418 103800 19830960 12100 12100 12100 12100 0
465 20250418 103700 19830960 12100 12100 12100 12100 0
466 20250418 103600 19830960 12100 12100 12100 12100 0
467 20250418 103500 19830960 12100 12100 12100 12100 1
468 20250418 103400 19818860 12110 12110 12110 12110 0
469 20250418 103300 19818860 12110 12110 12110 12110 0
470 20250418 103200 19818860 12110 12110 12110 12110 2
471 20250418 103100 19794640 12100 12100 12100 12100 0
472 20250418 103000 19794640 12100 12100 12100 12100 0
473 20250418 102900 19794640 12100 12100 12100 12100 0
474 20250418 102800 19794640 12100 12100 12100 12100 0
475 20250418 102700 19794640 12100 12130 12130 12100 267
476 20250418 102600 16556870 12140 12140 12140 12140 0
477 20250418 102500 16556870 12140 12140 12140 12140 8
478 20250418 102400 16459750 12130 12140 12140 12130 6
479 20250418 102300 16386950 12140 12140 12140 12140 0
480 20250418 102200 16386950 12140 12140 12140 12140 0
481 20250418 102100 16386950 12140 12140 12140 12140 0
482 20250418 102000 16386950 12140 12140 12140 12140 0
483 20250418 101900 16386950 12140 12140 12140 12140 0
484 20250418 101800 16386950 12140 12140 12140 12140 0
485 20250418 101700 16386950 12140 12140 12140 12140 0
486 20250418 101600 16386950 12140 12140 12140 12140 0
487 20250418 101500 16386950 12140 12140 12140 12140 0
488 20250418 101400 16386950 12140 12140 12140 12140 0
489 20250418 101300 16386950 12140 12140 12140 12140 0
490 20250418 101200 16386950 12140 12140 12140 12140 0
491 20250418 101100 16386950 12140 12140 12140 12140 3
492 20250418 101000 16350530 12240 12240 12240 12240 2
493 20250418 100900 16326050 12240 12240 12240 12130 43
494 20250418 100800 15801140 12240 12240 12240 12240 1
495 20250418 100700 15788900 12130 12130 12130 12130 0
496 20250418 100600 15788900 12130 12130 12130 12130 101
497 20250418 100500 14563770 12140 12140 12140 12140 9
498 20250418 100400 14454510 12130 12130 12130 12130 0
499 20250418 100300 14454510 12130 12130 12130 12130 0
500 20250418 100200 14454510 12130 12130 12130 12130 0
501 20250418 100100 14454510 12130 12130 12130 12130 0
502 20250418 100000 14454510 12130 12130 12130 12130 0
503 20250418 095900 14454510 12130 12130 12130 12130 0
504 20250418 095800 14454510 12130 12130 12130 12130 0
505 20250418 095700 14454510 12130 12130 12130 12130 0
506 20250418 095600 14454510 12130 12130 12130 12130 0
507 20250418 095500 14454510 12130 12130 12130 12130 0
508 20250418 095400 14454510 12130 12130 12130 12130 0
509 20250418 095300 14454510 12130 12120 12130 12120 13
510 20250418 095200 14296830 12140 12140 12140 12140 5
511 20250418 095100 14236130 12130 12130 12130 12130 0
512 20250418 095000 14236130 12130 12130 12130 12130 49
513 20250418 094900 13641760 12130 12130 12130 12130 202
514 20250418 094800 11191500 12130 12130 12140 12130 19
515 20250418 094700 10960970 12270 12150 12270 12150 313
516 20250418 094600 7139320 12130 12130 12130 12130 0
517 20250418 094500 7139320 12130 12130 12130 12130 0
518 20250418 094400 7139320 12130 12130 12130 12130 84
519 20250418 094300 6120400 12130 12130 12130 12130 0
520 20250418 094200 6120400 12130 12130 12130 12130 0
521 20250418 094100 6120400 12130 12130 12130 12130 0
522 20250418 094000 6120400 12130 12130 12130 12130 0
523 20250418 093900 6120400 12130 12130 12130 12130 0
524 20250418 093800 6120400 12130 12130 12130 12130 0
525 20250418 093700 6120400 12130 12130 12130 12130 0
526 20250418 093600 6120400 12130 12130 12130 12130 0
527 20250418 093500 6120400 12130 12130 12130 12130 0
528 20250418 093400 6120400 12130 12130 12130 12130 0
529 20250418 093300 6120400 12130 12130 12130 12130 0
530 20250418 093200 6120400 12130 12130 12130 12130 0
531 20250418 093100 6120400 12130 12130 12130 12130 1
532 20250418 093000 6108270 12130 12130 12130 12130 1
533 20250418 092900 6096140 12110 12110 12110 12110 0
534 20250418 092800 6096140 12110 12110 12110 12110 0
535 20250418 092700 6096140 12110 12110 12110 12110 0
536 20250418 092600 6096140 12110 12110 12110 12110 0
537 20250418 092500 6096140 12110 12110 12110 12110 0
538 20250418 092400 6096140 12110 12110 12110 12110 0
539 20250418 092300 6096140 12110 12110 12110 12110 50
540 20250418 092200 5490640 12110 12110 12110 12110 0
541 20250418 092100 5490640 12110 12110 12110 12110 0
542 20250418 092000 5490640 12110 12110 12110 12110 0
543 20250418 091900 5490640 12110 12110 12110 12110 1
544 20250418 091800 5478530 12090 12090 12090 12090 0
545 20250418 091700 5478530 12090 12090 12090 12090 0
546 20250418 091600 5478530 12090 12090 12090 12090 0
547 20250418 091500 5478530 12090 12090 12090 12090 0
548 20250418 091400 5478530 12090 12090 12090 12090 0
549 20250418 091300 5478530 12090 12090 12090 12090 0
550 20250418 091200 5478530 12090 12090 12090 12090 0
551 20250418 091100 5478530 12090 12090 12090 12090 5
552 20250418 091000 5418080 12120 12120 12120 12120 0
553 20250418 090900 5418080 12120 12120 12120 12120 0
554 20250418 090800 5418080 12120 12120 12120 12120 0
555 20250418 090700 5418080 12120 12120 12120 12120 251
556 20250418 090600 2375960 12120 12120 12120 12120 0
557 20250418 090500 2375960 12120 12120 12120 12120 50
558 20250418 090400 1769960 12120 12120 12120 12120 0
559 20250418 090300 1769960 12120 12120 12120 12120 10
560 20250418 090200 1648760 12130 12130 12130 12130 44
561 20250418 090100 1115040 12120 12120 12120 12120 0
562 20250418 090000 1115040 12120 12120 12120 12120 92

8
001750/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
20250418,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12180,60,2,0.50,162212385,13279,203.42,12120,12300,12090,15750,8490,12120,12215.71,12.26,0,3247,12200,12160,12080,12040,11960,12180,12060,636,3630,5000,7510,10,1,12728534,1550,4.16,0.31,12,0.10,2927.00,38834.00,19410,20240805,-37.25,10010,20240417,21.68,12850,-5.21,20250226,11300,7.79,20250313,19410,-37.25,20240805,10060,21.07,20240419,0.70,Y,001750,5000,636 억,,1560806,N,N,499,N,00,N
20250418,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12260,140,2,1.16,157065095,12858,196.97,12120,12300,12090,15750,8490,12120,12215.36,12.26,0,3104,12200,12160,12080,12040,11960,12180,12060,636,3630,5000,7510,10,1,12728534,1561,4.19,0.32,12,0.10,2927.00,38834.00,19410,20240805,-36.84,10010,20240417,22.48,12850,-4.59,20250226,11300,8.50,20250313,19410,-36.84,20240805,10060,21.87,20240419,0.70,Y,001750,5000,636 억,,1560806,N,N,165,N,00,N
20250418,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12260,140,2,1.16,131786030,10793,165.33,12120,12300,12090,15750,8490,12120,12210.32,12.26,0,1837,12200,12160,12080,12040,11960,12180,12060,636,3630,5000,7510,10,1,12728534,1561,4.19,0.32,12,0.08,2927.00,38834.00,19410,20240805,-36.84,10010,20240417,22.48,12850,-4.59,20250226,11300,8.50,20250313,19410,-36.84,20240805,10060,21.87,20240419,0.70,Y,001750,5000,636 억,,1560806,N,N,165,N,00,N
20250418,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12220,100,2,0.83,43454310,3572,54.72,12120,12270,12090,15750,8490,12120,12165.26,12.26,0,680,12200,12160,12080,12040,11960,12180,12060,636,3630,5000,7510,10,1,12728534,1555,4.17,0.31,12,0.03,2927.00,38834.00,19410,20240805,-37.04,10010,20240417,22.08,12850,-4.90,20250226,11300,8.14,20250313,19410,-37.04,20240805,10060,21.47,20240419,0.70,Y,001750,5000,636 억,,1560806,N,N,165,N,00,N
20250418,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12160,40,2,0.33,24508510,2017,30.90,12120,12270,12090,15750,8490,12120,12150.97,12.26,0,-210,12200,12160,12080,12040,11960,12180,12060,636,3630,5000,7510,10,1,12728534,1548,4.15,0.31,12,0.02,2927.00,38834.00,19410,20240805,-37.35,10010,20240417,21.48,12850,-5.37,20250226,11300,7.61,20250313,19410,-37.35,20240805,10060,20.87,20240419,0.70,Y,001750,5000,636 억,,1560806,N,N,165,N,00,N
20250418,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,20,2,0.17,19976510,1645,25.20,12120,12270,12090,15750,8490,12120,12143.78,12.26,0,-197,12200,12160,12080,12040,11960,12180,12060,636,3630,5000,7510,10,1,12728534,1545,4.15,0.31,12,0.01,2927.00,38834.00,19410,20240805,-37.45,10010,20240417,21.28,12850,-5.53,20250226,11300,7.43,20250313,19410,-37.45,20240805,10060,20.68,20240419,0.70,Y,001750,5000,636 억,,1560806,N,N,165,N,00,N
20250418,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12130,10,2,0.08,14454510,1190,18.23,12120,12270,12090,15750,8490,12120,12146.65,12.26,0,92,12200,12160,12080,12040,11960,12180,12060,636,3630,5000,7510,10,1,12728534,1544,4.14,0.31,12,0.01,2927.00,38834.00,19410,20240805,-37.51,10010,20240417,21.18,12850,-5.60,20250226,11300,7.35,20250313,19410,-37.51,20240805,10060,20.58,20240419,0.70,Y,001750,5000,636 억,,1560806,N,N,165,N,00,N
20250418,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12120,0,3,0.00,1115040,92,1.41,12120,12120,12120,15750,8490,12120,12120.00,12.26,0,-14,12200,12160,12080,12040,11960,12180,12060,636,3630,5000,7510,10,1,12728534,1543,4.14,0.31,12,0.00,2927.00,38834.00,19410,20240805,-37.56,10010,20240417,21.08,12850,-5.68,20250226,11300,7.26,20250313,19410,-37.56,20240805,10060,20.48,20240419,0.70,Y,001750,5000,636 억,,1560806,N,N,165,N,00,N
20250417,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12120,10,2,0.08,78682765,6528,113.31,12000,12120,12000,15740,8480,12110,12053.12,12.26,0,-129,12296,12202,12126,12032,11956,12165,11995,636,3630,5000,7500,10,1,12728534,1543,4.14,0.31,12,0.05,2927.00,38834.00,19410,20240805,-37.56,10010,20240417,21.08,12850,-5.68,20250226,11300,7.26,20250313,19410,-37.56,20240805,10010,21.08,20240417,0.71,Y,001750,5000,636 억,,1561079,N,N,165,N,00,N
20250417,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12120,10,2,0.08,72897230,6050,105.02,12000,12120,12000,15740,8480,12110,12049.13,12.26,0,-118,12296,12202,12126,12032,11956,12165,11995,636,3630,5000,7500,10,1,12728534,1543,4.14,0.31,12,0.05,2927.00,38834.00,19410,20240805,-37.56,10010,20240417,21.08,12850,-5.68,20250226,11300,7.26,20250313,19410,-37.56,20240805,10010,21.08,20240417,0.71,Y,001750,5000,636 억,,1561079,N,N,70,N,00,N
20250417,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12050,-60,5,-0.50,63510120,5273,91.53,12000,12090,12000,15740,8480,12110,12044.40,12.26,0,-85,12296,12202,12126,12032,11956,12165,11995,636,3630,5000,7500,10,1,12728534,1534,4.12,0.31,12,0.04,2927.00,38834.00,19410,20240805,-37.92,10010,20240417,20.38,12850,-6.23,20250226,11300,6.64,20250313,19410,-37.92,20240805,10010,20.38,20240417,0.71,Y,001750,5000,636 억,,1561079,N,N,70,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 160123 55 60.00 KOSPI 증권 N N N Y 60 N 12180 60 2 0.50 162212385 13279 203.42 12120 12300 12090 15750 8490 12120 12215.71 12.26 0 3247 12200 12160 12080 12040 11960 12180 12060 636 3630 5000 7510 10 1 12728534 1550 4.16 0.31 12 0.10 2927.00 38834.00 19410 20240805 -37.25 10010 20240417 21.68 12850 -5.21 20250226 11300 7.79 20250313 19410 -37.25 20240805 10060 21.07 20240419 0.70 Y 001750 5000 636 억 1560806 N N 499 N 00 N
3 20250418 150124 55 60.00 KOSPI 증권 N N N Y 60 N 12260 140 2 1.16 157065095 12858 196.97 12120 12300 12090 15750 8490 12120 12215.36 12.26 0 3104 12200 12160 12080 12040 11960 12180 12060 636 3630 5000 7510 10 1 12728534 1561 4.19 0.32 12 0.10 2927.00 38834.00 19410 20240805 -36.84 10010 20240417 22.48 12850 -4.59 20250226 11300 8.50 20250313 19410 -36.84 20240805 10060 21.87 20240419 0.70 Y 001750 5000 636 억 1560806 N N 165 N 00 N
4 20250418 140124 55 60.00 KOSPI 증권 N N N Y 60 N 12260 140 2 1.16 131786030 10793 165.33 12120 12300 12090 15750 8490 12120 12210.32 12.26 0 1837 12200 12160 12080 12040 11960 12180 12060 636 3630 5000 7510 10 1 12728534 1561 4.19 0.32 12 0.08 2927.00 38834.00 19410 20240805 -36.84 10010 20240417 22.48 12850 -4.59 20250226 11300 8.50 20250313 19410 -36.84 20240805 10060 21.87 20240419 0.70 Y 001750 5000 636 억 1560806 N N 165 N 00 N
5 20250418 130123 55 60.00 KOSPI 증권 N N N Y 60 N 12220 100 2 0.83 43454310 3572 54.72 12120 12270 12090 15750 8490 12120 12165.26 12.26 0 680 12200 12160 12080 12040 11960 12180 12060 636 3630 5000 7510 10 1 12728534 1555 4.17 0.31 12 0.03 2927.00 38834.00 19410 20240805 -37.04 10010 20240417 22.08 12850 -4.90 20250226 11300 8.14 20250313 19410 -37.04 20240805 10060 21.47 20240419 0.70 Y 001750 5000 636 억 1560806 N N 165 N 00 N
6 20250418 120123 55 60.00 KOSPI 증권 N N N Y 60 N 12160 40 2 0.33 24508510 2017 30.90 12120 12270 12090 15750 8490 12120 12150.97 12.26 0 -210 12200 12160 12080 12040 11960 12180 12060 636 3630 5000 7510 10 1 12728534 1548 4.15 0.31 12 0.02 2927.00 38834.00 19410 20240805 -37.35 10010 20240417 21.48 12850 -5.37 20250226 11300 7.61 20250313 19410 -37.35 20240805 10060 20.87 20240419 0.70 Y 001750 5000 636 억 1560806 N N 165 N 00 N
7 20250418 110124 55 60.00 KOSPI 증권 N N N Y 60 N 12140 20 2 0.17 19976510 1645 25.20 12120 12270 12090 15750 8490 12120 12143.78 12.26 0 -197 12200 12160 12080 12040 11960 12180 12060 636 3630 5000 7510 10 1 12728534 1545 4.15 0.31 12 0.01 2927.00 38834.00 19410 20240805 -37.45 10010 20240417 21.28 12850 -5.53 20250226 11300 7.43 20250313 19410 -37.45 20240805 10060 20.68 20240419 0.70 Y 001750 5000 636 억 1560806 N N 165 N 00 N
8 20250418 100124 55 60.00 KOSPI 증권 N N N Y 60 N 12130 10 2 0.08 14454510 1190 18.23 12120 12270 12090 15750 8490 12120 12146.65 12.26 0 92 12200 12160 12080 12040 11960 12180 12060 636 3630 5000 7510 10 1 12728534 1544 4.14 0.31 12 0.01 2927.00 38834.00 19410 20240805 -37.51 10010 20240417 21.18 12850 -5.60 20250226 11300 7.35 20250313 19410 -37.51 20240805 10060 20.58 20240419 0.70 Y 001750 5000 636 억 1560806 N N 165 N 00 N
9 20250418 090125 55 60.00 KOSPI 증권 N N N Y 60 N 12120 0 3 0.00 1115040 92 1.41 12120 12120 12120 15750 8490 12120 12120.00 12.26 0 -14 12200 12160 12080 12040 11960 12180 12060 636 3630 5000 7510 10 1 12728534 1543 4.14 0.31 12 0.00 2927.00 38834.00 19410 20240805 -37.56 10010 20240417 21.08 12850 -5.68 20250226 11300 7.26 20250313 19410 -37.56 20240805 10060 20.48 20240419 0.70 Y 001750 5000 636 억 1560806 N N 165 N 00 N
10 20250417 160123 55 60.00 KOSPI 증권 N N N Y 60 N 12120 10 2 0.08 78682765 6528 113.31 12000 12120 12000 15740 8480 12110 12053.12 12.26 0 -129 12296 12202 12126 12032 11956 12165 11995 636 3630 5000 7500 10 1 12728534 1543 4.14 0.31 12 0.05 2927.00 38834.00 19410 20240805 -37.56 10010 20240417 21.08 12850 -5.68 20250226 11300 7.26 20250313 19410 -37.56 20240805 10010 21.08 20240417 0.71 Y 001750 5000 636 억 1561079 N N 165 N 00 N
11 20250417 150124 55 60.00 KOSPI 증권 N N N Y 60 N 12120 10 2 0.08 72897230 6050 105.02 12000 12120 12000 15740 8480 12110 12049.13 12.26 0 -118 12296 12202 12126 12032 11956 12165 11995 636 3630 5000 7500 10 1 12728534 1543 4.14 0.31 12 0.05 2927.00 38834.00 19410 20240805 -37.56 10010 20240417 21.08 12850 -5.68 20250226 11300 7.26 20250313 19410 -37.56 20240805 10010 21.08 20240417 0.71 Y 001750 5000 636 억 1561079 N N 70 N 00 N
12 20250417 140124 55 60.00 KOSPI 증권 N N N Y 60 N 12050 -60 5 -0.50 63510120 5273 91.53 12000 12090 12000 15740 8480 12110 12044.40 12.26 0 -85 12296 12202 12126 12032 11956 12165 11995 636 3630 5000 7500 10 1 12728534 1534 4.12 0.31 12 0.04 2927.00 38834.00 19410 20240805 -37.92 10010 20240417 20.38 12850 -6.23 20250226 11300 6.64 20250313 19410 -37.92 20240805 10010 20.38 20240417 0.71 Y 001750 5000 636 억 1561079 N N 70 N 00 N

1
001750/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,12728534,0,154142546740,0.00
20250415,0,12728534,0,154524402760,0.00
20250414,0,12728534,0,153378834700,0.00
20250411,0,12728534,0,153251549360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 12728534 0 154142546740 0.00
3 20250415 0 12728534 0 154524402760 0.00
4 20250414 0 12728534 0 153378834700 0.00
5 20250411 0 12728534 0 153251549360 0.00