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
002150/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,6470,6420,6490,6350,14808,95475805,00,0.00,N,2,60,
20250417,6410,6430,6470,6380,19470,124884330,00,0.00,N,5,-50,
20250416,6460,6530,6530,6430,10000,64798050,00,0.00,N,5,-70,
20250415,6530,6480,6530,6440,11718,76077070,00,0.00,N,2,50,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 6470 6420 6490 6350 14808 95475805 00 0.00 N 2 60
3 20250417 6410 6430 6470 6380 19470 124884330 00 0.00 N 5 -50
4 20250416 6460 6530 6530 6430 10000 64798050 00 0.00 N 5 -70
5 20250415 6530 6480 6530 6440 11718 76077070 00 0.00 N 2 50

563
002150/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,182100,95334165,6470,6470,6470,6470,127
20250418,182000,95334165,6470,6470,6470,6470,0
20250418,181900,95334165,6470,6470,6470,6470,0
20250418,181800,95334165,6470,6470,6470,6470,0
20250418,181700,95334165,6470,6470,6470,6470,0
20250418,181600,95334165,6470,6470,6470,6470,0
20250418,181500,95334165,6470,6470,6470,6470,0
20250418,181400,95334165,6470,6470,6470,6470,0
20250418,181300,95334165,6470,6470,6470,6470,0
20250418,181200,95334165,6470,6470,6470,6470,0
20250418,181100,95334165,6470,6470,6470,6470,0
20250418,181000,95334165,6470,6470,6470,6470,0
20250418,180900,95334165,6470,6470,6470,6470,0
20250418,180800,95334165,6470,6470,6470,6470,0
20250418,180700,95334165,6470,6470,6470,6470,0
20250418,180600,95334165,6470,6470,6470,6470,0
20250418,180500,95334165,6470,6470,6470,6470,0
20250418,180400,95334165,6470,6470,6470,6470,0
20250418,180300,95334165,6470,6470,6470,6470,0
20250418,180200,95334165,6470,6470,6470,6470,0
20250418,180100,95334165,6470,6470,6470,6470,0
20250418,180000,95334165,6470,6470,6470,6470,0
20250418,175900,95334165,6470,6470,6470,6470,0
20250418,175800,95334165,6470,6470,6470,6470,0
20250418,175700,95334165,6470,6470,6470,6470,0
20250418,175600,95334165,6470,6470,6470,6470,0
20250418,175500,95334165,6470,6470,6470,6470,0
20250418,175400,95334165,6470,6470,6470,6470,0
20250418,175300,95334165,6470,6470,6470,6470,0
20250418,175200,95334165,6470,6470,6470,6470,0
20250418,175100,95334165,6470,6470,6470,6470,127
20250418,175000,95334165,6470,6470,6470,6470,0
20250418,174900,95334165,6470,6470,6470,6470,0
20250418,174800,95334165,6470,6470,6470,6470,0
20250418,174700,95334165,6470,6470,6470,6470,0
20250418,174600,95334165,6470,6470,6470,6470,0
20250418,174500,95334165,6470,6470,6470,6470,0
20250418,174400,95334165,6470,6470,6470,6470,0
20250418,174300,95334165,6470,6470,6470,6470,0
20250418,174200,95334165,6470,6470,6470,6470,0
20250418,174100,95334165,6470,6470,6470,6470,0
20250418,174000,95334165,6470,6470,6470,6470,0
20250418,173900,95334165,6470,6470,6470,6470,0
20250418,173800,95334165,6470,6470,6470,6470,0
20250418,173700,95334165,6470,6470,6470,6470,0
20250418,173600,95334165,6470,6470,6470,6470,0
20250418,173500,95334165,6470,6470,6470,6470,0
20250418,173400,95334165,6470,6470,6470,6470,0
20250418,173300,95334165,6470,6470,6470,6470,0
20250418,173200,95334165,6470,6470,6470,6470,0
20250418,173100,95334165,6470,6470,6470,6470,0
20250418,173000,95334165,6470,6470,6470,6470,0
20250418,172900,95334165,6470,6470,6470,6470,0
20250418,172800,95334165,6470,6470,6470,6470,0
20250418,172700,95334165,6470,6470,6470,6470,0
20250418,172600,95334165,6470,6470,6470,6470,0
20250418,172500,95334165,6470,6470,6470,6470,0
20250418,172400,95334165,6470,6470,6470,6470,0
20250418,172300,95334165,6470,6470,6470,6470,0
20250418,172200,95334165,6470,6470,6470,6470,0
20250418,172100,95334165,6470,6470,6470,6470,127
20250418,172000,95334165,6470,6470,6470,6470,0
20250418,171900,95334165,6470,6470,6470,6470,0
20250418,171800,95334165,6470,6470,6470,6470,0
20250418,171700,95334165,6470,6470,6470,6470,0
20250418,171600,95334165,6470,6470,6470,6470,0
20250418,171500,95334165,6470,6470,6470,6470,0
20250418,171400,95334165,6470,6470,6470,6470,0
20250418,171300,95334165,6470,6470,6470,6470,0
20250418,171200,95334165,6470,6470,6470,6470,0
20250418,171100,95334165,6470,6470,6470,6470,0
20250418,171000,95334165,6470,6470,6470,6470,0
20250418,170900,95334165,6470,6470,6470,6470,0
20250418,170800,95334165,6470,6470,6470,6470,0
20250418,170700,95334165,6470,6470,6470,6470,0
20250418,170600,95334165,6470,6470,6470,6470,0
20250418,170500,95334165,6470,6470,6470,6470,0
20250418,170400,95334165,6470,6470,6470,6470,0
20250418,170300,95334165,6470,6470,6470,6470,0
20250418,170200,95334165,6470,6470,6470,6470,0
20250418,170100,95334165,6470,6470,6470,6470,0
20250418,170000,95334165,6470,6470,6470,6470,0
20250418,165900,95334165,6470,6470,6470,6470,0
20250418,165800,95334165,6470,6470,6470,6470,0
20250418,165700,95334165,6470,6470,6470,6470,0
20250418,165600,95334165,6470,6470,6470,6470,0
20250418,165500,95334165,6470,6470,6470,6470,0
20250418,165400,95334165,6470,6470,6470,6470,0
20250418,165300,95334165,6470,6470,6470,6470,0
20250418,165200,95334165,6470,6470,6470,6470,0
20250418,165100,95334165,6470,6470,6470,6470,127
20250418,165000,95334165,6470,6470,6470,6470,0
20250418,164900,95334165,6470,6470,6470,6470,0
20250418,164800,95334165,6470,6470,6470,6470,0
20250418,164700,95334165,6470,6470,6470,6470,0
20250418,164600,95334165,6470,6470,6470,6470,0
20250418,164500,95334165,6470,6470,6470,6470,0
20250418,164400,95334165,6470,6470,6470,6470,0
20250418,164300,95334165,6470,6470,6470,6470,0
20250418,164200,95334165,6470,6470,6470,6470,0
20250418,164100,95334165,6470,6470,6470,6470,0
20250418,164000,95334165,6470,6470,6470,6470,0
20250418,163900,95334165,6470,6470,6470,6470,0
20250418,163800,95334165,6470,6470,6470,6470,0
20250418,163700,95334165,6470,6470,6470,6470,0
20250418,163600,95334165,6470,6470,6470,6470,0
20250418,163500,95334165,6470,6470,6470,6470,0
20250418,163400,95334165,6470,6470,6470,6470,0
20250418,163300,95334165,6470,6470,6470,6470,0
20250418,163200,95334165,6470,6470,6470,6470,0
20250418,163100,95334165,6470,6470,6470,6470,0
20250418,163000,95334165,6470,6470,6470,6470,0
20250418,162900,95334165,6470,6470,6470,6470,0
20250418,162800,95334165,6470,6470,6470,6470,0
20250418,162700,95334165,6470,6470,6470,6470,0
20250418,162600,95334165,6470,6470,6470,6470,0
20250418,162500,95334165,6470,6470,6470,6470,0
20250418,162400,95334165,6470,6470,6470,6470,0
20250418,162300,95334165,6470,6470,6470,6470,0
20250418,162200,95334165,6470,6470,6470,6470,0
20250418,162100,95334165,6470,6470,6470,6470,127
20250418,162000,95334165,6470,6470,6470,6470,0
20250418,161900,95334165,6470,6470,6470,6470,0
20250418,161800,95334165,6470,6470,6470,6470,0
20250418,161700,95334165,6470,6470,6470,6470,0
20250418,161600,95334165,6470,6470,6470,6470,0
20250418,161500,95334165,6470,6470,6470,6470,0
20250418,161400,95334165,6470,6470,6470,6470,0
20250418,161300,95334165,6470,6470,6470,6470,0
20250418,161200,95334165,6470,6470,6470,6470,0
20250418,161100,95334165,6470,6470,6470,6470,0
20250418,161000,95334165,6470,6470,6470,6470,0
20250418,160900,95334165,6470,6470,6470,6470,0
20250418,160800,95334165,6470,6470,6470,6470,0
20250418,160700,95334165,6470,6470,6470,6470,0
20250418,160600,95334165,6470,6470,6470,6470,0
20250418,160500,95334165,6470,6470,6470,6470,0
20250418,160400,95334165,6470,6470,6470,6470,0
20250418,160300,95334165,6470,6470,6470,6470,0
20250418,160200,95334165,6470,6470,6470,6470,0
20250418,160100,95334165,6470,6470,6470,6470,0
20250418,160000,95334165,6470,6470,6470,6470,0
20250418,155900,95334165,6470,6470,6470,6470,0
20250418,155800,95334165,6470,6470,6470,6470,0
20250418,155700,95334165,6470,6470,6470,6470,0
20250418,155600,95334165,6470,6470,6470,6470,0
20250418,155500,95334165,6470,6470,6470,6470,0
20250418,155400,95334165,6470,6470,6470,6470,0
20250418,155300,95334165,6470,6470,6470,6470,0
20250418,155200,95334165,6470,6470,6470,6470,0
20250418,155100,95334165,6470,6470,6470,6470,127
20250418,155000,95334165,6470,6470,6470,6470,0
20250418,154900,95334165,6470,6470,6470,6470,0
20250418,154800,95334165,6470,6470,6470,6470,0
20250418,154700,95334165,6470,6470,6470,6470,0
20250418,154600,95334165,6470,6470,6470,6470,0
20250418,154500,95334165,6470,6470,6470,6470,0
20250418,154400,95334165,6470,6470,6470,6470,0
20250418,154300,95334165,6470,6470,6470,6470,0
20250418,154200,95334165,6470,6470,6470,6470,0
20250418,154100,95334165,6470,6470,6470,6470,0
20250418,154000,95334165,6470,6470,6470,6470,0
20250418,153900,95334165,6470,6470,6470,6470,0
20250418,153800,95334165,6470,6470,6470,6470,0
20250418,153700,95334165,6470,6470,6470,6470,0
20250418,153600,95334165,6470,6470,6470,6470,0
20250418,153500,95334165,6470,6470,6470,6470,0
20250418,153400,95334165,6470,6470,6470,6470,0
20250418,153300,95334165,6470,6470,6470,6470,0
20250418,153200,95334165,6470,6470,6470,6470,0
20250418,153100,95334165,6470,6470,6470,6470,0
20250418,153000,95334165,6470,6470,6470,6470,127
20250418,152900,94512475,6470,6470,6470,6470,0
20250418,152800,94512475,6470,6470,6470,6470,0
20250418,152700,94512475,6470,6470,6470,6470,0
20250418,152600,94512475,6470,6470,6470,6470,0
20250418,152500,94512475,6470,6470,6470,6470,0
20250418,152400,94512475,6470,6470,6470,6470,0
20250418,152300,94512475,6470,6470,6470,6470,0
20250418,152200,94512475,6470,6470,6470,6470,0
20250418,152100,94512475,6470,6470,6470,6470,0
20250418,152000,94512475,6470,6470,6470,6470,0
20250418,151900,94512475,6470,6470,6470,6470,26
20250418,151800,94344255,6480,6480,6480,6480,21
20250418,151700,94208175,6480,6480,6480,6480,23
20250418,151600,94059135,6480,6480,6480,6480,5
20250418,151500,94026735,6480,6480,6480,6480,202
20250418,151400,92717775,6480,6480,6480,6480,234
20250418,151300,91201455,6480,6480,6480,6480,50
20250418,151200,90877455,6480,6480,6480,6480,0
20250418,151100,90877455,6480,6480,6480,6480,7
20250418,151000,90832095,6480,6480,6480,6480,0
20250418,150900,90832095,6480,6480,6480,6480,10
20250418,150800,90767295,6470,6470,6470,6470,0
20250418,150700,90767295,6470,6470,6470,6470,0
20250418,150600,90767295,6470,6470,6470,6470,110
20250418,150500,90055595,6480,6480,6480,6480,50
20250418,150400,89731595,6480,6480,6480,6480,5
20250418,150300,89699195,6490,6490,6490,6490,0
20250418,150200,89699195,6490,6490,6490,6490,0
20250418,150100,89699195,6490,6490,6490,6490,0
20250418,150000,89699195,6490,6490,6490,6490,98
20250418,145900,89063175,6490,6490,6490,6490,0
20250418,145800,89063175,6490,6490,6490,6490,2
20250418,145700,89050195,6480,6480,6480,6480,0
20250418,145600,89050195,6480,6480,6480,6480,0
20250418,145500,89050195,6480,6480,6480,6480,818
20250418,145400,83749555,6470,6470,6470,6470,0
20250418,145300,83749555,6470,6470,6470,6470,0
20250418,145200,83749555,6470,6470,6470,6470,200
20250418,145100,82455555,6470,6470,6470,6470,3
20250418,145000,82436145,6470,6470,6470,6470,0
20250418,144900,82436145,6470,6470,6470,6470,0
20250418,144800,82436145,6470,6470,6470,6470,0
20250418,144700,82436145,6470,6470,6470,6470,0
20250418,144600,82436145,6470,6470,6470,6470,0
20250418,144500,82436145,6470,6480,6480,6470,90
20250418,144400,81853020,6480,6480,6480,6480,0
20250418,144300,81853020,6480,6480,6480,6480,0
20250418,144200,81853020,6480,6470,6480,6470,38
20250418,144100,81607000,6480,6480,6480,6480,8
20250418,144000,81555160,6480,6480,6480,6480,0
20250418,143900,81555160,6480,6480,6480,6480,0
20250418,143800,81555160,6480,6480,6480,6480,60
20250418,143700,81166360,6480,6480,6480,6480,9
20250418,143600,81108040,6480,6480,6480,6480,0
20250418,143500,81108040,6480,6480,6480,6480,1
20250418,143400,81101560,6480,6480,6480,6480,0
20250418,143300,81101560,6480,6480,6480,6480,0
20250418,143200,81101560,6480,6480,6480,6480,1
20250418,143100,81095080,6480,6480,6480,6480,1
20250418,143000,81088600,6470,6460,6470,6460,167
20250418,142900,80009580,6470,6470,6470,6470,0
20250418,142800,80009580,6470,6470,6470,6470,0
20250418,142700,80009580,6470,6470,6470,6470,0
20250418,142600,80009580,6470,6470,6470,6470,0
20250418,142500,80009580,6470,6470,6470,6470,226
20250418,142400,78547360,6470,6470,6470,6470,1
20250418,142300,78540890,6470,6470,6470,6470,0
20250418,142200,78540890,6470,6470,6470,6470,17
20250418,142100,78430900,6470,6470,6470,6470,0
20250418,142000,78430900,6470,6470,6470,6470,0
20250418,141900,78430900,6470,6470,6470,6470,0
20250418,141800,78430900,6470,6470,6470,6470,0
20250418,141700,78430900,6470,6470,6470,6470,0
20250418,141600,78430900,6470,6470,6470,6470,0
20250418,141500,78430900,6470,6480,6480,6470,23
20250418,141400,78282060,6470,6470,6470,6470,0
20250418,141300,78282060,6470,6470,6470,6470,0
20250418,141200,78282060,6470,6470,6470,6470,0
20250418,141100,78282060,6470,6470,6470,6470,0
20250418,141000,78282060,6470,6470,6470,6470,0
20250418,140900,78282060,6470,6470,6470,6470,0
20250418,140800,78282060,6470,6470,6470,6470,0
20250418,140700,78282060,6470,6470,6470,6470,26
20250418,140600,78113840,6480,6480,6480,6480,12
20250418,140500,78036080,6470,6470,6470,6470,0
20250418,140400,78036080,6470,6470,6470,6470,0
20250418,140300,78036080,6470,6480,6480,6470,32
20250418,140200,77828760,6480,6480,6480,6480,0
20250418,140100,77828760,6480,6480,6480,6480,0
20250418,140000,77828760,6480,6480,6480,6480,0
20250418,135900,77828760,6480,6480,6480,6480,0
20250418,135800,77828760,6480,6480,6480,6480,0
20250418,135700,77828760,6480,6480,6480,6480,0
20250418,135600,77828760,6480,6480,6480,6480,2
20250418,135500,77815800,6480,6480,6480,6480,0
20250418,135400,77815800,6480,6480,6480,6480,37
20250418,135300,77576040,6480,6480,6480,6480,0
20250418,135200,77576040,6480,6480,6480,6480,0
20250418,135100,77576040,6480,6480,6480,6480,0
20250418,135000,77576040,6480,6480,6480,6480,0
20250418,134900,77576040,6480,6480,6480,6480,0
20250418,134800,77576040,6480,6480,6480,6480,1
20250418,134700,77569560,6480,6480,6480,6480,0
20250418,134600,77569560,6480,6480,6480,6480,577
20250418,134500,73830600,6480,6480,6480,6480,0
20250418,134400,73830600,6480,6480,6480,6480,0
20250418,134300,73830600,6480,6480,6480,6480,154
20250418,134200,72832680,6460,6460,6460,6460,24
20250418,134100,72677640,6480,6480,6480,6480,0
20250418,134000,72677640,6480,6480,6480,6480,0
20250418,133900,72677640,6480,6480,6480,6480,0
20250418,133800,72677640,6480,6480,6480,6480,0
20250418,133700,72677640,6480,6475,6480,6470,111
20250418,133600,71959350,6480,6480,6480,6480,17
20250418,133500,71849190,6480,6480,6480,6480,16
20250418,133400,71745510,6480,6480,6480,6480,2
20250418,133300,71732550,6480,6480,6480,6480,10
20250418,133200,71667750,6480,6480,6480,6480,10
20250418,133100,71602950,6470,6470,6470,6470,0
20250418,133000,71602950,6470,6470,6470,6470,0
20250418,132900,71602950,6470,6470,6470,6470,0
20250418,132800,71602950,6470,6470,6470,6470,0
20250418,132700,71602950,6470,6470,6470,6470,0
20250418,132600,71602950,6470,6470,6470,6470,0
20250418,132500,71602950,6470,6470,6470,6470,0
20250418,132400,71602950,6470,6470,6470,6470,0
20250418,132300,71602950,6470,6470,6470,6470,0
20250418,132200,71602950,6470,6470,6470,6470,24
20250418,132100,71447670,6470,6470,6470,6470,0
20250418,132000,71447670,6470,6470,6470,6470,203
20250418,131900,70134260,6470,6470,6470,6470,0
20250418,131800,70134260,6470,6480,6480,6470,101
20250418,131700,69480780,6480,6480,6480,6480,0
20250418,131600,69480780,6480,6480,6480,6480,0
20250418,131500,69480780,6480,6480,6480,6480,0
20250418,131400,69480780,6480,6480,6480,6480,15
20250418,131300,69383580,6480,6480,6480,6480,5
20250418,131200,69351180,6480,6480,6480,6480,0
20250418,131100,69351180,6480,6480,6480,6480,0
20250418,131000,69351180,6480,6480,6480,6480,0
20250418,130900,69351180,6480,6480,6480,6480,0
20250418,130800,69351180,6480,6480,6480,6480,0
20250418,130700,69351180,6480,6480,6480,6480,13
20250418,130600,69266940,6480,6480,6480,6480,0
20250418,130500,69266940,6480,6480,6480,6480,1
20250418,130400,69260460,6470,6470,6470,6470,0
20250418,130300,69260460,6470,6470,6470,6470,0
20250418,130200,69260460,6470,6470,6470,6470,240
20250418,130100,67707660,6480,6480,6480,6480,0
20250418,130000,67707660,6480,6480,6480,6480,0
20250418,125900,67707660,6480,6480,6480,6480,4
20250418,125800,67681740,6480,6480,6480,6480,10
20250418,125700,67616940,6480,6480,6480,6480,11
20250418,125600,67545660,6480,6480,6480,6480,0
20250418,125500,67545660,6480,6480,6480,6480,0
20250418,125400,67545660,6480,6480,6480,6480,0
20250418,125300,67545660,6480,6480,6480,6480,10
20250418,125200,67480860,6480,6480,6480,6480,10
20250418,125100,67416060,6470,6470,6470,6470,0
20250418,125000,67416060,6470,6470,6470,6470,739
20250418,124900,62634730,6470,6470,6470,6470,0
20250418,124800,62634730,6470,6470,6470,6470,0
20250418,124700,62634730,6470,6470,6470,6470,1
20250418,124600,62628260,6470,6470,6470,6470,2
20250418,124500,62615320,6470,6470,6470,6470,0
20250418,124400,62615320,6470,6470,6470,6470,200
20250418,124300,61321320,6460,6460,6460,6460,0
20250418,124200,61321320,6460,6460,6460,6460,151
20250418,124100,60345860,6450,6450,6450,6450,0
20250418,124000,60345860,6450,6450,6450,6450,0
20250418,123900,60345860,6450,6450,6450,6450,0
20250418,123800,60345860,6450,6450,6450,6450,100
20250418,123700,59700860,6450,6450,6450,6450,0
20250418,123600,59700860,6450,6450,6450,6450,100
20250418,123500,59055860,6450,6450,6450,6450,0
20250418,123400,59055860,6450,6450,6450,6450,0
20250418,123300,59055860,6450,6450,6450,6450,200
20250418,123200,57765860,6460,6460,6460,6460,63
20250418,123100,57358880,6460,6460,6460,6460,0
20250418,123000,57358880,6460,6450,6460,6450,1139
20250418,122900,50010130,6450,6450,6450,6450,0
20250418,122800,50010130,6450,6450,6450,6450,0
20250418,122700,50010130,6450,6450,6450,6450,0
20250418,122600,50010130,6450,6450,6450,6450,0
20250418,122500,50010130,6450,6450,6450,6450,0
20250418,122400,50010130,6450,6450,6450,6450,566
20250418,122300,46359430,6450,6450,6450,6450,57
20250418,122200,45991780,6450,6450,6450,6450,0
20250418,122100,45991780,6450,6450,6450,6450,5
20250418,122000,45959530,6450,6450,6450,6450,146
20250418,121900,45017830,6450,6450,6450,6450,0
20250418,121800,45017830,6450,6450,6450,6450,20
20250418,121700,44888830,6450,6450,6450,6450,1
20250418,121600,44882380,6450,6450,6450,6450,0
20250418,121500,44882380,6450,6450,6450,6450,0
20250418,121400,44882380,6450,6450,6450,6450,0
20250418,121300,44882380,6450,6450,6450,6450,0
20250418,121200,44882380,6450,6450,6450,6450,0
20250418,121100,44882380,6450,6450,6450,6450,10
20250418,121000,44817880,6450,6450,6450,6450,0
20250418,120900,44817880,6450,6450,6450,6450,0
20250418,120800,44817880,6450,6450,6450,6450,0
20250418,120700,44817880,6450,6450,6450,6450,0
20250418,120600,44817880,6450,6450,6450,6450,0
20250418,120500,44817880,6450,6450,6450,6450,0
20250418,120400,44817880,6450,6450,6450,6450,0
20250418,120300,44817880,6450,6450,6450,6450,0
20250418,120200,44817880,6450,6450,6450,6450,1
20250418,120100,44811430,6440,6440,6440,6440,0
20250418,120000,44811430,6440,6440,6440,6440,0
20250418,115900,44811430,6440,6440,6440,6440,0
20250418,115800,44811430,6440,6440,6440,6440,0
20250418,115700,44811430,6440,6440,6440,6440,0
20250418,115600,44811430,6440,6440,6440,6440,0
20250418,115500,44811430,6440,6440,6440,6440,1
20250418,115400,44804990,6450,6450,6450,6450,2
20250418,115300,44792090,6450,6450,6450,6450,15
20250418,115200,44695340,6450,6450,6450,6450,0
20250418,115100,44695340,6450,6450,6450,6450,0
20250418,115000,44695340,6450,6450,6450,6450,0
20250418,114900,44695340,6450,6450,6450,6450,0
20250418,114800,44695340,6450,6450,6450,6450,0
20250418,114700,44695340,6450,6450,6450,6450,2
20250418,114600,44682440,6440,6440,6440,6440,86
20250418,114500,44128600,6440,6440,6440,6440,0
20250418,114400,44128600,6440,6440,6440,6440,0
20250418,114300,44128600,6440,6440,6440,6440,0
20250418,114200,44128600,6440,6440,6440,6440,0
20250418,114100,44128600,6440,6440,6440,6440,25
20250418,114000,43967600,6450,6450,6450,6450,0
20250418,113900,43967600,6450,6450,6450,6450,0
20250418,113800,43967600,6450,6450,6450,6450,0
20250418,113700,43967600,6450,6450,6450,6450,614
20250418,113600,40007300,6450,6450,6450,6450,0
20250418,113500,40007300,6450,6450,6450,6450,0
20250418,113400,40007300,6450,6450,6450,6450,0
20250418,113300,40007300,6450,6450,6450,6450,0
20250418,113200,40007300,6450,6450,6450,6450,100
20250418,113100,39362300,6430,6430,6430,6430,0
20250418,113000,39362300,6430,6430,6430,6430,0
20250418,112900,39362300,6430,6430,6430,6430,0
20250418,112800,39362300,6430,6430,6430,6430,10
20250418,112700,39298000,6430,6430,6430,6430,10
20250418,112600,39233700,6440,6440,6440,6440,0
20250418,112500,39233700,6440,6440,6440,6440,0
20250418,112400,39233700,6440,6440,6440,6440,0
20250418,112300,39233700,6440,6440,6440,6440,12
20250418,112200,39156420,6430,6440,6440,6430,501
20250418,112100,35934980,6440,6440,6440,6440,120
20250418,112000,35162180,6440,6440,6440,6440,0
20250418,111900,35162180,6440,6440,6440,6440,0
20250418,111800,35162180,6440,6440,6440,6440,0
20250418,111700,35162180,6440,6440,6440,6440,0
20250418,111600,35162180,6440,6440,6440,6440,1
20250418,111500,35155740,6440,6440,6440,6440,0
20250418,111400,35155740,6440,6440,6440,6440,0
20250418,111300,35155740,6440,6440,6440,6440,0
20250418,111200,35155740,6440,6440,6440,6440,0
20250418,111100,35155740,6440,6440,6440,6440,0
20250418,111000,35155740,6440,6440,6440,6440,0
20250418,110900,35155740,6440,6440,6440,6440,1
20250418,110800,35149300,6420,6420,6420,6420,0
20250418,110700,35149300,6420,6420,6420,6420,0
20250418,110600,35149300,6420,6420,6420,6420,0
20250418,110500,35149300,6420,6420,6420,6420,0
20250418,110400,35149300,6420,6420,6420,6420,0
20250418,110300,35149300,6420,6420,6420,6420,0
20250418,110200,35149300,6420,6420,6420,6420,10
20250418,110100,35085100,6420,6420,6420,6420,0
20250418,110000,35085100,6420,6420,6420,6420,0
20250418,105900,35085100,6420,6420,6420,6420,0
20250418,105800,35085100,6420,6420,6420,6420,279
20250418,105700,33293920,6440,6440,6440,6440,0
20250418,105600,33293920,6440,6430,6440,6430,555
20250418,105500,29721140,6430,6430,6430,6430,669
20250418,105400,25419470,6430,6430,6430,6430,0
20250418,105300,25419470,6430,6430,6430,6430,0
20250418,105200,25419470,6430,6430,6430,6430,4
20250418,105100,25393750,6430,6430,6430,6430,0
20250418,105000,25393750,6430,6430,6430,6430,0
20250418,104900,25393750,6430,6430,6430,6430,0
20250418,104800,25393750,6430,6430,6430,6430,0
20250418,104700,25393750,6430,6430,6430,6430,0
20250418,104600,25393750,6430,6430,6430,6430,0
20250418,104500,25393750,6430,6430,6430,6430,0
20250418,104400,25393750,6430,6430,6430,6430,1
20250418,104300,25387320,6430,6430,6430,6430,0
20250418,104200,25387320,6430,6420,6430,6420,1032
20250418,104100,18751900,6420,6420,6420,6420,26
20250418,104000,18584980,6420,6420,6420,6420,1
20250418,103900,18578560,6420,6420,6420,6420,0
20250418,103800,18578560,6420,6420,6420,6420,50
20250418,103700,18257560,6420,6420,6420,6420,20
20250418,103600,18129160,6420,6420,6420,6420,59
20250418,103500,17750380,6420,6420,6420,6420,0
20250418,103400,17750380,6420,6420,6420,6420,0
20250418,103300,17750380,6420,6420,6420,6420,1
20250418,103200,17743960,6420,6420,6420,6420,130
20250418,103100,16909360,6420,6420,6420,6420,0
20250418,103000,16909360,6420,6420,6420,6420,0
20250418,102900,16909360,6420,6420,6420,6420,0
20250418,102800,16909360,6420,6420,6420,6420,0
20250418,102700,16909360,6420,6420,6420,6420,0
20250418,102600,16909360,6420,6420,6420,6420,0
20250418,102500,16909360,6420,6420,6420,6420,0
20250418,102400,16909360,6420,6420,6420,6420,0
20250418,102300,16909360,6420,6420,6420,6420,0
20250418,102200,16909360,6420,6420,6420,6420,0
20250418,102100,16909360,6420,6420,6420,6420,0
20250418,102000,16909360,6420,6420,6420,6420,0
20250418,101900,16909360,6420,6420,6420,6420,0
20250418,101800,16909360,6420,6420,6420,6420,0
20250418,101700,16909360,6420,6420,6420,6420,0
20250418,101600,16909360,6420,6420,6420,6420,0
20250418,101500,16909360,6420,6420,6420,6420,0
20250418,101400,16909360,6420,6420,6420,6420,20
20250418,101300,16780960,6410,6410,6410,6410,0
20250418,101200,16780960,6410,6410,6410,6410,0
20250418,101100,16780960,6410,6410,6410,6410,0
20250418,101000,16780960,6410,6410,6410,6410,0
20250418,100900,16780960,6410,6410,6410,6410,44
20250418,100800,16498920,6420,6420,6420,6420,0
20250418,100700,16498920,6420,6420,6420,6420,0
20250418,100600,16498920,6420,6420,6420,6420,0
20250418,100500,16498920,6420,6420,6420,6420,0
20250418,100400,16498920,6420,6420,6420,6420,20
20250418,100300,16370520,6420,6420,6420,6420,40
20250418,100200,16113720,6420,6420,6420,6420,2
20250418,100100,16100880,6420,6420,6420,6420,0
20250418,100000,16100880,6420,6410,6420,6410,25
20250418,095900,15940620,6420,6420,6420,6420,0
20250418,095800,15940620,6420,6420,6420,6420,0
20250418,095700,15940620,6420,6420,6420,6420,0
20250418,095600,15940620,6420,6420,6420,6420,0
20250418,095500,15940620,6420,6420,6420,6420,0
20250418,095400,15940620,6420,6420,6420,6420,0
20250418,095300,15940620,6420,6420,6420,6420,0
20250418,095200,15940620,6420,6420,6420,6420,0
20250418,095100,15940620,6420,6420,6420,6420,0
20250418,095000,15940620,6420,6420,6420,6420,0
20250418,094900,15940620,6420,6420,6420,6420,0
20250418,094800,15940620,6420,6420,6420,6420,5
20250418,094700,15908520,6420,6430,6430,6420,55
20250418,094600,15554920,6430,6430,6430,6430,0
20250418,094500,15554920,6430,6430,6430,6430,0
20250418,094400,15554920,6430,6430,6430,6430,0
20250418,094300,15554920,6430,6430,6430,6430,0
20250418,094200,15554920,6430,6430,6430,6430,3
20250418,094100,15535630,6430,6430,6430,6430,0
20250418,094000,15535630,6430,6430,6430,6430,0
20250418,093900,15535630,6430,6430,6430,6430,0
20250418,093800,15535630,6430,6430,6430,6430,0
20250418,093700,15535630,6430,6430,6430,6430,2
20250418,093600,15522770,6430,6430,6430,6430,0
20250418,093500,15522770,6430,6430,6430,6430,0
20250418,093400,15522770,6430,6430,6430,6430,50
20250418,093300,15201270,6430,6410,6430,6410,32
20250418,093200,14996130,6440,6440,6440,6440,2
20250418,093100,14983250,6420,6440,6440,6420,12
20250418,093000,14906170,6430,6430,6440,6430,147
20250418,092900,13959930,6430,6430,6430,6430,72
20250418,092800,13496970,6430,6440,6440,6420,551
20250418,092700,9949540,6440,6430,6440,6430,10
20250418,092600,9885200,6440,6440,6440,6440,0
20250418,092500,9885200,6440,6440,6440,6440,0
20250418,092400,9885200,6440,6440,6440,6440,105
20250418,092300,9209000,6440,6440,6440,6440,0
20250418,092200,9209000,6440,6440,6440,6440,0
20250418,092100,9209000,6440,6440,6440,6440,50
20250418,092000,8887000,6420,6420,6420,6420,0
20250418,091900,8887000,6420,6420,6420,6420,0
20250418,091800,8887000,6420,6420,6420,6420,0
20250418,091700,8887000,6420,6420,6420,6420,0
20250418,091600,8887000,6420,6420,6420,6420,0
20250418,091500,8887000,6420,6420,6420,6420,0
20250418,091400,8887000,6420,6420,6420,6420,134
20250418,091300,8026720,6410,6410,6410,6410,0
20250418,091200,8026720,6410,6410,6410,6410,3
20250418,091100,8007490,6390,6390,6390,6390,25
20250418,091000,7847740,6370,6370,6370,6370,0
20250418,090900,7847740,6370,6370,6370,6370,0
20250418,090800,7847740,6370,6370,6370,6370,3
20250418,090700,7828630,6360,6430,6430,6350,1037
20250418,090600,1213170,6470,6420,6470,6420,112
20250418,090500,489100,6470,6470,6470,6470,0
20250418,090400,489100,6470,6470,6470,6470,0
20250418,090300,489100,6470,6470,6470,6470,0
20250418,090200,489100,6470,6470,6470,6470,20
20250418,090100,359700,6480,6480,6480,6480,0
20250418,090000,359700,6480,6420,6480,6420,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 182100 95334165 6470 6470 6470 6470 127
3 20250418 182000 95334165 6470 6470 6470 6470 0
4 20250418 181900 95334165 6470 6470 6470 6470 0
5 20250418 181800 95334165 6470 6470 6470 6470 0
6 20250418 181700 95334165 6470 6470 6470 6470 0
7 20250418 181600 95334165 6470 6470 6470 6470 0
8 20250418 181500 95334165 6470 6470 6470 6470 0
9 20250418 181400 95334165 6470 6470 6470 6470 0
10 20250418 181300 95334165 6470 6470 6470 6470 0
11 20250418 181200 95334165 6470 6470 6470 6470 0
12 20250418 181100 95334165 6470 6470 6470 6470 0
13 20250418 181000 95334165 6470 6470 6470 6470 0
14 20250418 180900 95334165 6470 6470 6470 6470 0
15 20250418 180800 95334165 6470 6470 6470 6470 0
16 20250418 180700 95334165 6470 6470 6470 6470 0
17 20250418 180600 95334165 6470 6470 6470 6470 0
18 20250418 180500 95334165 6470 6470 6470 6470 0
19 20250418 180400 95334165 6470 6470 6470 6470 0
20 20250418 180300 95334165 6470 6470 6470 6470 0
21 20250418 180200 95334165 6470 6470 6470 6470 0
22 20250418 180100 95334165 6470 6470 6470 6470 0
23 20250418 180000 95334165 6470 6470 6470 6470 0
24 20250418 175900 95334165 6470 6470 6470 6470 0
25 20250418 175800 95334165 6470 6470 6470 6470 0
26 20250418 175700 95334165 6470 6470 6470 6470 0
27 20250418 175600 95334165 6470 6470 6470 6470 0
28 20250418 175500 95334165 6470 6470 6470 6470 0
29 20250418 175400 95334165 6470 6470 6470 6470 0
30 20250418 175300 95334165 6470 6470 6470 6470 0
31 20250418 175200 95334165 6470 6470 6470 6470 0
32 20250418 175100 95334165 6470 6470 6470 6470 127
33 20250418 175000 95334165 6470 6470 6470 6470 0
34 20250418 174900 95334165 6470 6470 6470 6470 0
35 20250418 174800 95334165 6470 6470 6470 6470 0
36 20250418 174700 95334165 6470 6470 6470 6470 0
37 20250418 174600 95334165 6470 6470 6470 6470 0
38 20250418 174500 95334165 6470 6470 6470 6470 0
39 20250418 174400 95334165 6470 6470 6470 6470 0
40 20250418 174300 95334165 6470 6470 6470 6470 0
41 20250418 174200 95334165 6470 6470 6470 6470 0
42 20250418 174100 95334165 6470 6470 6470 6470 0
43 20250418 174000 95334165 6470 6470 6470 6470 0
44 20250418 173900 95334165 6470 6470 6470 6470 0
45 20250418 173800 95334165 6470 6470 6470 6470 0
46 20250418 173700 95334165 6470 6470 6470 6470 0
47 20250418 173600 95334165 6470 6470 6470 6470 0
48 20250418 173500 95334165 6470 6470 6470 6470 0
49 20250418 173400 95334165 6470 6470 6470 6470 0
50 20250418 173300 95334165 6470 6470 6470 6470 0
51 20250418 173200 95334165 6470 6470 6470 6470 0
52 20250418 173100 95334165 6470 6470 6470 6470 0
53 20250418 173000 95334165 6470 6470 6470 6470 0
54 20250418 172900 95334165 6470 6470 6470 6470 0
55 20250418 172800 95334165 6470 6470 6470 6470 0
56 20250418 172700 95334165 6470 6470 6470 6470 0
57 20250418 172600 95334165 6470 6470 6470 6470 0
58 20250418 172500 95334165 6470 6470 6470 6470 0
59 20250418 172400 95334165 6470 6470 6470 6470 0
60 20250418 172300 95334165 6470 6470 6470 6470 0
61 20250418 172200 95334165 6470 6470 6470 6470 0
62 20250418 172100 95334165 6470 6470 6470 6470 127
63 20250418 172000 95334165 6470 6470 6470 6470 0
64 20250418 171900 95334165 6470 6470 6470 6470 0
65 20250418 171800 95334165 6470 6470 6470 6470 0
66 20250418 171700 95334165 6470 6470 6470 6470 0
67 20250418 171600 95334165 6470 6470 6470 6470 0
68 20250418 171500 95334165 6470 6470 6470 6470 0
69 20250418 171400 95334165 6470 6470 6470 6470 0
70 20250418 171300 95334165 6470 6470 6470 6470 0
71 20250418 171200 95334165 6470 6470 6470 6470 0
72 20250418 171100 95334165 6470 6470 6470 6470 0
73 20250418 171000 95334165 6470 6470 6470 6470 0
74 20250418 170900 95334165 6470 6470 6470 6470 0
75 20250418 170800 95334165 6470 6470 6470 6470 0
76 20250418 170700 95334165 6470 6470 6470 6470 0
77 20250418 170600 95334165 6470 6470 6470 6470 0
78 20250418 170500 95334165 6470 6470 6470 6470 0
79 20250418 170400 95334165 6470 6470 6470 6470 0
80 20250418 170300 95334165 6470 6470 6470 6470 0
81 20250418 170200 95334165 6470 6470 6470 6470 0
82 20250418 170100 95334165 6470 6470 6470 6470 0
83 20250418 170000 95334165 6470 6470 6470 6470 0
84 20250418 165900 95334165 6470 6470 6470 6470 0
85 20250418 165800 95334165 6470 6470 6470 6470 0
86 20250418 165700 95334165 6470 6470 6470 6470 0
87 20250418 165600 95334165 6470 6470 6470 6470 0
88 20250418 165500 95334165 6470 6470 6470 6470 0
89 20250418 165400 95334165 6470 6470 6470 6470 0
90 20250418 165300 95334165 6470 6470 6470 6470 0
91 20250418 165200 95334165 6470 6470 6470 6470 0
92 20250418 165100 95334165 6470 6470 6470 6470 127
93 20250418 165000 95334165 6470 6470 6470 6470 0
94 20250418 164900 95334165 6470 6470 6470 6470 0
95 20250418 164800 95334165 6470 6470 6470 6470 0
96 20250418 164700 95334165 6470 6470 6470 6470 0
97 20250418 164600 95334165 6470 6470 6470 6470 0
98 20250418 164500 95334165 6470 6470 6470 6470 0
99 20250418 164400 95334165 6470 6470 6470 6470 0
100 20250418 164300 95334165 6470 6470 6470 6470 0
101 20250418 164200 95334165 6470 6470 6470 6470 0
102 20250418 164100 95334165 6470 6470 6470 6470 0
103 20250418 164000 95334165 6470 6470 6470 6470 0
104 20250418 163900 95334165 6470 6470 6470 6470 0
105 20250418 163800 95334165 6470 6470 6470 6470 0
106 20250418 163700 95334165 6470 6470 6470 6470 0
107 20250418 163600 95334165 6470 6470 6470 6470 0
108 20250418 163500 95334165 6470 6470 6470 6470 0
109 20250418 163400 95334165 6470 6470 6470 6470 0
110 20250418 163300 95334165 6470 6470 6470 6470 0
111 20250418 163200 95334165 6470 6470 6470 6470 0
112 20250418 163100 95334165 6470 6470 6470 6470 0
113 20250418 163000 95334165 6470 6470 6470 6470 0
114 20250418 162900 95334165 6470 6470 6470 6470 0
115 20250418 162800 95334165 6470 6470 6470 6470 0
116 20250418 162700 95334165 6470 6470 6470 6470 0
117 20250418 162600 95334165 6470 6470 6470 6470 0
118 20250418 162500 95334165 6470 6470 6470 6470 0
119 20250418 162400 95334165 6470 6470 6470 6470 0
120 20250418 162300 95334165 6470 6470 6470 6470 0
121 20250418 162200 95334165 6470 6470 6470 6470 0
122 20250418 162100 95334165 6470 6470 6470 6470 127
123 20250418 162000 95334165 6470 6470 6470 6470 0
124 20250418 161900 95334165 6470 6470 6470 6470 0
125 20250418 161800 95334165 6470 6470 6470 6470 0
126 20250418 161700 95334165 6470 6470 6470 6470 0
127 20250418 161600 95334165 6470 6470 6470 6470 0
128 20250418 161500 95334165 6470 6470 6470 6470 0
129 20250418 161400 95334165 6470 6470 6470 6470 0
130 20250418 161300 95334165 6470 6470 6470 6470 0
131 20250418 161200 95334165 6470 6470 6470 6470 0
132 20250418 161100 95334165 6470 6470 6470 6470 0
133 20250418 161000 95334165 6470 6470 6470 6470 0
134 20250418 160900 95334165 6470 6470 6470 6470 0
135 20250418 160800 95334165 6470 6470 6470 6470 0
136 20250418 160700 95334165 6470 6470 6470 6470 0
137 20250418 160600 95334165 6470 6470 6470 6470 0
138 20250418 160500 95334165 6470 6470 6470 6470 0
139 20250418 160400 95334165 6470 6470 6470 6470 0
140 20250418 160300 95334165 6470 6470 6470 6470 0
141 20250418 160200 95334165 6470 6470 6470 6470 0
142 20250418 160100 95334165 6470 6470 6470 6470 0
143 20250418 160000 95334165 6470 6470 6470 6470 0
144 20250418 155900 95334165 6470 6470 6470 6470 0
145 20250418 155800 95334165 6470 6470 6470 6470 0
146 20250418 155700 95334165 6470 6470 6470 6470 0
147 20250418 155600 95334165 6470 6470 6470 6470 0
148 20250418 155500 95334165 6470 6470 6470 6470 0
149 20250418 155400 95334165 6470 6470 6470 6470 0
150 20250418 155300 95334165 6470 6470 6470 6470 0
151 20250418 155200 95334165 6470 6470 6470 6470 0
152 20250418 155100 95334165 6470 6470 6470 6470 127
153 20250418 155000 95334165 6470 6470 6470 6470 0
154 20250418 154900 95334165 6470 6470 6470 6470 0
155 20250418 154800 95334165 6470 6470 6470 6470 0
156 20250418 154700 95334165 6470 6470 6470 6470 0
157 20250418 154600 95334165 6470 6470 6470 6470 0
158 20250418 154500 95334165 6470 6470 6470 6470 0
159 20250418 154400 95334165 6470 6470 6470 6470 0
160 20250418 154300 95334165 6470 6470 6470 6470 0
161 20250418 154200 95334165 6470 6470 6470 6470 0
162 20250418 154100 95334165 6470 6470 6470 6470 0
163 20250418 154000 95334165 6470 6470 6470 6470 0
164 20250418 153900 95334165 6470 6470 6470 6470 0
165 20250418 153800 95334165 6470 6470 6470 6470 0
166 20250418 153700 95334165 6470 6470 6470 6470 0
167 20250418 153600 95334165 6470 6470 6470 6470 0
168 20250418 153500 95334165 6470 6470 6470 6470 0
169 20250418 153400 95334165 6470 6470 6470 6470 0
170 20250418 153300 95334165 6470 6470 6470 6470 0
171 20250418 153200 95334165 6470 6470 6470 6470 0
172 20250418 153100 95334165 6470 6470 6470 6470 0
173 20250418 153000 95334165 6470 6470 6470 6470 127
174 20250418 152900 94512475 6470 6470 6470 6470 0
175 20250418 152800 94512475 6470 6470 6470 6470 0
176 20250418 152700 94512475 6470 6470 6470 6470 0
177 20250418 152600 94512475 6470 6470 6470 6470 0
178 20250418 152500 94512475 6470 6470 6470 6470 0
179 20250418 152400 94512475 6470 6470 6470 6470 0
180 20250418 152300 94512475 6470 6470 6470 6470 0
181 20250418 152200 94512475 6470 6470 6470 6470 0
182 20250418 152100 94512475 6470 6470 6470 6470 0
183 20250418 152000 94512475 6470 6470 6470 6470 0
184 20250418 151900 94512475 6470 6470 6470 6470 26
185 20250418 151800 94344255 6480 6480 6480 6480 21
186 20250418 151700 94208175 6480 6480 6480 6480 23
187 20250418 151600 94059135 6480 6480 6480 6480 5
188 20250418 151500 94026735 6480 6480 6480 6480 202
189 20250418 151400 92717775 6480 6480 6480 6480 234
190 20250418 151300 91201455 6480 6480 6480 6480 50
191 20250418 151200 90877455 6480 6480 6480 6480 0
192 20250418 151100 90877455 6480 6480 6480 6480 7
193 20250418 151000 90832095 6480 6480 6480 6480 0
194 20250418 150900 90832095 6480 6480 6480 6480 10
195 20250418 150800 90767295 6470 6470 6470 6470 0
196 20250418 150700 90767295 6470 6470 6470 6470 0
197 20250418 150600 90767295 6470 6470 6470 6470 110
198 20250418 150500 90055595 6480 6480 6480 6480 50
199 20250418 150400 89731595 6480 6480 6480 6480 5
200 20250418 150300 89699195 6490 6490 6490 6490 0
201 20250418 150200 89699195 6490 6490 6490 6490 0
202 20250418 150100 89699195 6490 6490 6490 6490 0
203 20250418 150000 89699195 6490 6490 6490 6490 98
204 20250418 145900 89063175 6490 6490 6490 6490 0
205 20250418 145800 89063175 6490 6490 6490 6490 2
206 20250418 145700 89050195 6480 6480 6480 6480 0
207 20250418 145600 89050195 6480 6480 6480 6480 0
208 20250418 145500 89050195 6480 6480 6480 6480 818
209 20250418 145400 83749555 6470 6470 6470 6470 0
210 20250418 145300 83749555 6470 6470 6470 6470 0
211 20250418 145200 83749555 6470 6470 6470 6470 200
212 20250418 145100 82455555 6470 6470 6470 6470 3
213 20250418 145000 82436145 6470 6470 6470 6470 0
214 20250418 144900 82436145 6470 6470 6470 6470 0
215 20250418 144800 82436145 6470 6470 6470 6470 0
216 20250418 144700 82436145 6470 6470 6470 6470 0
217 20250418 144600 82436145 6470 6470 6470 6470 0
218 20250418 144500 82436145 6470 6480 6480 6470 90
219 20250418 144400 81853020 6480 6480 6480 6480 0
220 20250418 144300 81853020 6480 6480 6480 6480 0
221 20250418 144200 81853020 6480 6470 6480 6470 38
222 20250418 144100 81607000 6480 6480 6480 6480 8
223 20250418 144000 81555160 6480 6480 6480 6480 0
224 20250418 143900 81555160 6480 6480 6480 6480 0
225 20250418 143800 81555160 6480 6480 6480 6480 60
226 20250418 143700 81166360 6480 6480 6480 6480 9
227 20250418 143600 81108040 6480 6480 6480 6480 0
228 20250418 143500 81108040 6480 6480 6480 6480 1
229 20250418 143400 81101560 6480 6480 6480 6480 0
230 20250418 143300 81101560 6480 6480 6480 6480 0
231 20250418 143200 81101560 6480 6480 6480 6480 1
232 20250418 143100 81095080 6480 6480 6480 6480 1
233 20250418 143000 81088600 6470 6460 6470 6460 167
234 20250418 142900 80009580 6470 6470 6470 6470 0
235 20250418 142800 80009580 6470 6470 6470 6470 0
236 20250418 142700 80009580 6470 6470 6470 6470 0
237 20250418 142600 80009580 6470 6470 6470 6470 0
238 20250418 142500 80009580 6470 6470 6470 6470 226
239 20250418 142400 78547360 6470 6470 6470 6470 1
240 20250418 142300 78540890 6470 6470 6470 6470 0
241 20250418 142200 78540890 6470 6470 6470 6470 17
242 20250418 142100 78430900 6470 6470 6470 6470 0
243 20250418 142000 78430900 6470 6470 6470 6470 0
244 20250418 141900 78430900 6470 6470 6470 6470 0
245 20250418 141800 78430900 6470 6470 6470 6470 0
246 20250418 141700 78430900 6470 6470 6470 6470 0
247 20250418 141600 78430900 6470 6470 6470 6470 0
248 20250418 141500 78430900 6470 6480 6480 6470 23
249 20250418 141400 78282060 6470 6470 6470 6470 0
250 20250418 141300 78282060 6470 6470 6470 6470 0
251 20250418 141200 78282060 6470 6470 6470 6470 0
252 20250418 141100 78282060 6470 6470 6470 6470 0
253 20250418 141000 78282060 6470 6470 6470 6470 0
254 20250418 140900 78282060 6470 6470 6470 6470 0
255 20250418 140800 78282060 6470 6470 6470 6470 0
256 20250418 140700 78282060 6470 6470 6470 6470 26
257 20250418 140600 78113840 6480 6480 6480 6480 12
258 20250418 140500 78036080 6470 6470 6470 6470 0
259 20250418 140400 78036080 6470 6470 6470 6470 0
260 20250418 140300 78036080 6470 6480 6480 6470 32
261 20250418 140200 77828760 6480 6480 6480 6480 0
262 20250418 140100 77828760 6480 6480 6480 6480 0
263 20250418 140000 77828760 6480 6480 6480 6480 0
264 20250418 135900 77828760 6480 6480 6480 6480 0
265 20250418 135800 77828760 6480 6480 6480 6480 0
266 20250418 135700 77828760 6480 6480 6480 6480 0
267 20250418 135600 77828760 6480 6480 6480 6480 2
268 20250418 135500 77815800 6480 6480 6480 6480 0
269 20250418 135400 77815800 6480 6480 6480 6480 37
270 20250418 135300 77576040 6480 6480 6480 6480 0
271 20250418 135200 77576040 6480 6480 6480 6480 0
272 20250418 135100 77576040 6480 6480 6480 6480 0
273 20250418 135000 77576040 6480 6480 6480 6480 0
274 20250418 134900 77576040 6480 6480 6480 6480 0
275 20250418 134800 77576040 6480 6480 6480 6480 1
276 20250418 134700 77569560 6480 6480 6480 6480 0
277 20250418 134600 77569560 6480 6480 6480 6480 577
278 20250418 134500 73830600 6480 6480 6480 6480 0
279 20250418 134400 73830600 6480 6480 6480 6480 0
280 20250418 134300 73830600 6480 6480 6480 6480 154
281 20250418 134200 72832680 6460 6460 6460 6460 24
282 20250418 134100 72677640 6480 6480 6480 6480 0
283 20250418 134000 72677640 6480 6480 6480 6480 0
284 20250418 133900 72677640 6480 6480 6480 6480 0
285 20250418 133800 72677640 6480 6480 6480 6480 0
286 20250418 133700 72677640 6480 6475 6480 6470 111
287 20250418 133600 71959350 6480 6480 6480 6480 17
288 20250418 133500 71849190 6480 6480 6480 6480 16
289 20250418 133400 71745510 6480 6480 6480 6480 2
290 20250418 133300 71732550 6480 6480 6480 6480 10
291 20250418 133200 71667750 6480 6480 6480 6480 10
292 20250418 133100 71602950 6470 6470 6470 6470 0
293 20250418 133000 71602950 6470 6470 6470 6470 0
294 20250418 132900 71602950 6470 6470 6470 6470 0
295 20250418 132800 71602950 6470 6470 6470 6470 0
296 20250418 132700 71602950 6470 6470 6470 6470 0
297 20250418 132600 71602950 6470 6470 6470 6470 0
298 20250418 132500 71602950 6470 6470 6470 6470 0
299 20250418 132400 71602950 6470 6470 6470 6470 0
300 20250418 132300 71602950 6470 6470 6470 6470 0
301 20250418 132200 71602950 6470 6470 6470 6470 24
302 20250418 132100 71447670 6470 6470 6470 6470 0
303 20250418 132000 71447670 6470 6470 6470 6470 203
304 20250418 131900 70134260 6470 6470 6470 6470 0
305 20250418 131800 70134260 6470 6480 6480 6470 101
306 20250418 131700 69480780 6480 6480 6480 6480 0
307 20250418 131600 69480780 6480 6480 6480 6480 0
308 20250418 131500 69480780 6480 6480 6480 6480 0
309 20250418 131400 69480780 6480 6480 6480 6480 15
310 20250418 131300 69383580 6480 6480 6480 6480 5
311 20250418 131200 69351180 6480 6480 6480 6480 0
312 20250418 131100 69351180 6480 6480 6480 6480 0
313 20250418 131000 69351180 6480 6480 6480 6480 0
314 20250418 130900 69351180 6480 6480 6480 6480 0
315 20250418 130800 69351180 6480 6480 6480 6480 0
316 20250418 130700 69351180 6480 6480 6480 6480 13
317 20250418 130600 69266940 6480 6480 6480 6480 0
318 20250418 130500 69266940 6480 6480 6480 6480 1
319 20250418 130400 69260460 6470 6470 6470 6470 0
320 20250418 130300 69260460 6470 6470 6470 6470 0
321 20250418 130200 69260460 6470 6470 6470 6470 240
322 20250418 130100 67707660 6480 6480 6480 6480 0
323 20250418 130000 67707660 6480 6480 6480 6480 0
324 20250418 125900 67707660 6480 6480 6480 6480 4
325 20250418 125800 67681740 6480 6480 6480 6480 10
326 20250418 125700 67616940 6480 6480 6480 6480 11
327 20250418 125600 67545660 6480 6480 6480 6480 0
328 20250418 125500 67545660 6480 6480 6480 6480 0
329 20250418 125400 67545660 6480 6480 6480 6480 0
330 20250418 125300 67545660 6480 6480 6480 6480 10
331 20250418 125200 67480860 6480 6480 6480 6480 10
332 20250418 125100 67416060 6470 6470 6470 6470 0
333 20250418 125000 67416060 6470 6470 6470 6470 739
334 20250418 124900 62634730 6470 6470 6470 6470 0
335 20250418 124800 62634730 6470 6470 6470 6470 0
336 20250418 124700 62634730 6470 6470 6470 6470 1
337 20250418 124600 62628260 6470 6470 6470 6470 2
338 20250418 124500 62615320 6470 6470 6470 6470 0
339 20250418 124400 62615320 6470 6470 6470 6470 200
340 20250418 124300 61321320 6460 6460 6460 6460 0
341 20250418 124200 61321320 6460 6460 6460 6460 151
342 20250418 124100 60345860 6450 6450 6450 6450 0
343 20250418 124000 60345860 6450 6450 6450 6450 0
344 20250418 123900 60345860 6450 6450 6450 6450 0
345 20250418 123800 60345860 6450 6450 6450 6450 100
346 20250418 123700 59700860 6450 6450 6450 6450 0
347 20250418 123600 59700860 6450 6450 6450 6450 100
348 20250418 123500 59055860 6450 6450 6450 6450 0
349 20250418 123400 59055860 6450 6450 6450 6450 0
350 20250418 123300 59055860 6450 6450 6450 6450 200
351 20250418 123200 57765860 6460 6460 6460 6460 63
352 20250418 123100 57358880 6460 6460 6460 6460 0
353 20250418 123000 57358880 6460 6450 6460 6450 1139
354 20250418 122900 50010130 6450 6450 6450 6450 0
355 20250418 122800 50010130 6450 6450 6450 6450 0
356 20250418 122700 50010130 6450 6450 6450 6450 0
357 20250418 122600 50010130 6450 6450 6450 6450 0
358 20250418 122500 50010130 6450 6450 6450 6450 0
359 20250418 122400 50010130 6450 6450 6450 6450 566
360 20250418 122300 46359430 6450 6450 6450 6450 57
361 20250418 122200 45991780 6450 6450 6450 6450 0
362 20250418 122100 45991780 6450 6450 6450 6450 5
363 20250418 122000 45959530 6450 6450 6450 6450 146
364 20250418 121900 45017830 6450 6450 6450 6450 0
365 20250418 121800 45017830 6450 6450 6450 6450 20
366 20250418 121700 44888830 6450 6450 6450 6450 1
367 20250418 121600 44882380 6450 6450 6450 6450 0
368 20250418 121500 44882380 6450 6450 6450 6450 0
369 20250418 121400 44882380 6450 6450 6450 6450 0
370 20250418 121300 44882380 6450 6450 6450 6450 0
371 20250418 121200 44882380 6450 6450 6450 6450 0
372 20250418 121100 44882380 6450 6450 6450 6450 10
373 20250418 121000 44817880 6450 6450 6450 6450 0
374 20250418 120900 44817880 6450 6450 6450 6450 0
375 20250418 120800 44817880 6450 6450 6450 6450 0
376 20250418 120700 44817880 6450 6450 6450 6450 0
377 20250418 120600 44817880 6450 6450 6450 6450 0
378 20250418 120500 44817880 6450 6450 6450 6450 0
379 20250418 120400 44817880 6450 6450 6450 6450 0
380 20250418 120300 44817880 6450 6450 6450 6450 0
381 20250418 120200 44817880 6450 6450 6450 6450 1
382 20250418 120100 44811430 6440 6440 6440 6440 0
383 20250418 120000 44811430 6440 6440 6440 6440 0
384 20250418 115900 44811430 6440 6440 6440 6440 0
385 20250418 115800 44811430 6440 6440 6440 6440 0
386 20250418 115700 44811430 6440 6440 6440 6440 0
387 20250418 115600 44811430 6440 6440 6440 6440 0
388 20250418 115500 44811430 6440 6440 6440 6440 1
389 20250418 115400 44804990 6450 6450 6450 6450 2
390 20250418 115300 44792090 6450 6450 6450 6450 15
391 20250418 115200 44695340 6450 6450 6450 6450 0
392 20250418 115100 44695340 6450 6450 6450 6450 0
393 20250418 115000 44695340 6450 6450 6450 6450 0
394 20250418 114900 44695340 6450 6450 6450 6450 0
395 20250418 114800 44695340 6450 6450 6450 6450 0
396 20250418 114700 44695340 6450 6450 6450 6450 2
397 20250418 114600 44682440 6440 6440 6440 6440 86
398 20250418 114500 44128600 6440 6440 6440 6440 0
399 20250418 114400 44128600 6440 6440 6440 6440 0
400 20250418 114300 44128600 6440 6440 6440 6440 0
401 20250418 114200 44128600 6440 6440 6440 6440 0
402 20250418 114100 44128600 6440 6440 6440 6440 25
403 20250418 114000 43967600 6450 6450 6450 6450 0
404 20250418 113900 43967600 6450 6450 6450 6450 0
405 20250418 113800 43967600 6450 6450 6450 6450 0
406 20250418 113700 43967600 6450 6450 6450 6450 614
407 20250418 113600 40007300 6450 6450 6450 6450 0
408 20250418 113500 40007300 6450 6450 6450 6450 0
409 20250418 113400 40007300 6450 6450 6450 6450 0
410 20250418 113300 40007300 6450 6450 6450 6450 0
411 20250418 113200 40007300 6450 6450 6450 6450 100
412 20250418 113100 39362300 6430 6430 6430 6430 0
413 20250418 113000 39362300 6430 6430 6430 6430 0
414 20250418 112900 39362300 6430 6430 6430 6430 0
415 20250418 112800 39362300 6430 6430 6430 6430 10
416 20250418 112700 39298000 6430 6430 6430 6430 10
417 20250418 112600 39233700 6440 6440 6440 6440 0
418 20250418 112500 39233700 6440 6440 6440 6440 0
419 20250418 112400 39233700 6440 6440 6440 6440 0
420 20250418 112300 39233700 6440 6440 6440 6440 12
421 20250418 112200 39156420 6430 6440 6440 6430 501
422 20250418 112100 35934980 6440 6440 6440 6440 120
423 20250418 112000 35162180 6440 6440 6440 6440 0
424 20250418 111900 35162180 6440 6440 6440 6440 0
425 20250418 111800 35162180 6440 6440 6440 6440 0
426 20250418 111700 35162180 6440 6440 6440 6440 0
427 20250418 111600 35162180 6440 6440 6440 6440 1
428 20250418 111500 35155740 6440 6440 6440 6440 0
429 20250418 111400 35155740 6440 6440 6440 6440 0
430 20250418 111300 35155740 6440 6440 6440 6440 0
431 20250418 111200 35155740 6440 6440 6440 6440 0
432 20250418 111100 35155740 6440 6440 6440 6440 0
433 20250418 111000 35155740 6440 6440 6440 6440 0
434 20250418 110900 35155740 6440 6440 6440 6440 1
435 20250418 110800 35149300 6420 6420 6420 6420 0
436 20250418 110700 35149300 6420 6420 6420 6420 0
437 20250418 110600 35149300 6420 6420 6420 6420 0
438 20250418 110500 35149300 6420 6420 6420 6420 0
439 20250418 110400 35149300 6420 6420 6420 6420 0
440 20250418 110300 35149300 6420 6420 6420 6420 0
441 20250418 110200 35149300 6420 6420 6420 6420 10
442 20250418 110100 35085100 6420 6420 6420 6420 0
443 20250418 110000 35085100 6420 6420 6420 6420 0
444 20250418 105900 35085100 6420 6420 6420 6420 0
445 20250418 105800 35085100 6420 6420 6420 6420 279
446 20250418 105700 33293920 6440 6440 6440 6440 0
447 20250418 105600 33293920 6440 6430 6440 6430 555
448 20250418 105500 29721140 6430 6430 6430 6430 669
449 20250418 105400 25419470 6430 6430 6430 6430 0
450 20250418 105300 25419470 6430 6430 6430 6430 0
451 20250418 105200 25419470 6430 6430 6430 6430 4
452 20250418 105100 25393750 6430 6430 6430 6430 0
453 20250418 105000 25393750 6430 6430 6430 6430 0
454 20250418 104900 25393750 6430 6430 6430 6430 0
455 20250418 104800 25393750 6430 6430 6430 6430 0
456 20250418 104700 25393750 6430 6430 6430 6430 0
457 20250418 104600 25393750 6430 6430 6430 6430 0
458 20250418 104500 25393750 6430 6430 6430 6430 0
459 20250418 104400 25393750 6430 6430 6430 6430 1
460 20250418 104300 25387320 6430 6430 6430 6430 0
461 20250418 104200 25387320 6430 6420 6430 6420 1032
462 20250418 104100 18751900 6420 6420 6420 6420 26
463 20250418 104000 18584980 6420 6420 6420 6420 1
464 20250418 103900 18578560 6420 6420 6420 6420 0
465 20250418 103800 18578560 6420 6420 6420 6420 50
466 20250418 103700 18257560 6420 6420 6420 6420 20
467 20250418 103600 18129160 6420 6420 6420 6420 59
468 20250418 103500 17750380 6420 6420 6420 6420 0
469 20250418 103400 17750380 6420 6420 6420 6420 0
470 20250418 103300 17750380 6420 6420 6420 6420 1
471 20250418 103200 17743960 6420 6420 6420 6420 130
472 20250418 103100 16909360 6420 6420 6420 6420 0
473 20250418 103000 16909360 6420 6420 6420 6420 0
474 20250418 102900 16909360 6420 6420 6420 6420 0
475 20250418 102800 16909360 6420 6420 6420 6420 0
476 20250418 102700 16909360 6420 6420 6420 6420 0
477 20250418 102600 16909360 6420 6420 6420 6420 0
478 20250418 102500 16909360 6420 6420 6420 6420 0
479 20250418 102400 16909360 6420 6420 6420 6420 0
480 20250418 102300 16909360 6420 6420 6420 6420 0
481 20250418 102200 16909360 6420 6420 6420 6420 0
482 20250418 102100 16909360 6420 6420 6420 6420 0
483 20250418 102000 16909360 6420 6420 6420 6420 0
484 20250418 101900 16909360 6420 6420 6420 6420 0
485 20250418 101800 16909360 6420 6420 6420 6420 0
486 20250418 101700 16909360 6420 6420 6420 6420 0
487 20250418 101600 16909360 6420 6420 6420 6420 0
488 20250418 101500 16909360 6420 6420 6420 6420 0
489 20250418 101400 16909360 6420 6420 6420 6420 20
490 20250418 101300 16780960 6410 6410 6410 6410 0
491 20250418 101200 16780960 6410 6410 6410 6410 0
492 20250418 101100 16780960 6410 6410 6410 6410 0
493 20250418 101000 16780960 6410 6410 6410 6410 0
494 20250418 100900 16780960 6410 6410 6410 6410 44
495 20250418 100800 16498920 6420 6420 6420 6420 0
496 20250418 100700 16498920 6420 6420 6420 6420 0
497 20250418 100600 16498920 6420 6420 6420 6420 0
498 20250418 100500 16498920 6420 6420 6420 6420 0
499 20250418 100400 16498920 6420 6420 6420 6420 20
500 20250418 100300 16370520 6420 6420 6420 6420 40
501 20250418 100200 16113720 6420 6420 6420 6420 2
502 20250418 100100 16100880 6420 6420 6420 6420 0
503 20250418 100000 16100880 6420 6410 6420 6410 25
504 20250418 095900 15940620 6420 6420 6420 6420 0
505 20250418 095800 15940620 6420 6420 6420 6420 0
506 20250418 095700 15940620 6420 6420 6420 6420 0
507 20250418 095600 15940620 6420 6420 6420 6420 0
508 20250418 095500 15940620 6420 6420 6420 6420 0
509 20250418 095400 15940620 6420 6420 6420 6420 0
510 20250418 095300 15940620 6420 6420 6420 6420 0
511 20250418 095200 15940620 6420 6420 6420 6420 0
512 20250418 095100 15940620 6420 6420 6420 6420 0
513 20250418 095000 15940620 6420 6420 6420 6420 0
514 20250418 094900 15940620 6420 6420 6420 6420 0
515 20250418 094800 15940620 6420 6420 6420 6420 5
516 20250418 094700 15908520 6420 6430 6430 6420 55
517 20250418 094600 15554920 6430 6430 6430 6430 0
518 20250418 094500 15554920 6430 6430 6430 6430 0
519 20250418 094400 15554920 6430 6430 6430 6430 0
520 20250418 094300 15554920 6430 6430 6430 6430 0
521 20250418 094200 15554920 6430 6430 6430 6430 3
522 20250418 094100 15535630 6430 6430 6430 6430 0
523 20250418 094000 15535630 6430 6430 6430 6430 0
524 20250418 093900 15535630 6430 6430 6430 6430 0
525 20250418 093800 15535630 6430 6430 6430 6430 0
526 20250418 093700 15535630 6430 6430 6430 6430 2
527 20250418 093600 15522770 6430 6430 6430 6430 0
528 20250418 093500 15522770 6430 6430 6430 6430 0
529 20250418 093400 15522770 6430 6430 6430 6430 50
530 20250418 093300 15201270 6430 6410 6430 6410 32
531 20250418 093200 14996130 6440 6440 6440 6440 2
532 20250418 093100 14983250 6420 6440 6440 6420 12
533 20250418 093000 14906170 6430 6430 6440 6430 147
534 20250418 092900 13959930 6430 6430 6430 6430 72
535 20250418 092800 13496970 6430 6440 6440 6420 551
536 20250418 092700 9949540 6440 6430 6440 6430 10
537 20250418 092600 9885200 6440 6440 6440 6440 0
538 20250418 092500 9885200 6440 6440 6440 6440 0
539 20250418 092400 9885200 6440 6440 6440 6440 105
540 20250418 092300 9209000 6440 6440 6440 6440 0
541 20250418 092200 9209000 6440 6440 6440 6440 0
542 20250418 092100 9209000 6440 6440 6440 6440 50
543 20250418 092000 8887000 6420 6420 6420 6420 0
544 20250418 091900 8887000 6420 6420 6420 6420 0
545 20250418 091800 8887000 6420 6420 6420 6420 0
546 20250418 091700 8887000 6420 6420 6420 6420 0
547 20250418 091600 8887000 6420 6420 6420 6420 0
548 20250418 091500 8887000 6420 6420 6420 6420 0
549 20250418 091400 8887000 6420 6420 6420 6420 134
550 20250418 091300 8026720 6410 6410 6410 6410 0
551 20250418 091200 8026720 6410 6410 6410 6410 3
552 20250418 091100 8007490 6390 6390 6390 6390 25
553 20250418 091000 7847740 6370 6370 6370 6370 0
554 20250418 090900 7847740 6370 6370 6370 6370 0
555 20250418 090800 7847740 6370 6370 6370 6370 3
556 20250418 090700 7828630 6360 6430 6430 6350 1037
557 20250418 090600 1213170 6470 6420 6470 6420 112
558 20250418 090500 489100 6470 6470 6470 6470 0
559 20250418 090400 489100 6470 6470 6470 6470 0
560 20250418 090300 489100 6470 6470 6470 6470 0
561 20250418 090200 489100 6470 6470 6470 6470 20
562 20250418 090100 359700 6480 6480 6480 6480 0
563 20250418 090000 359700 6480 6420 6480 6420 56

8
002150/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
20250418,160126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6470,60,2,0.94,95334165,14786,75.94,6420,6490,6350,8330,4490,6410,6447.60,1.40,0,4513,6510,6460,6420,6370,6330,6440,6350,169,1920,500,4870,10,1,33720000,2182,-41.47,0.84,12,0.04,-156.00,7665.00,8950,20240528,-27.71,6150,20250409,5.20,7010,-7.70,20250219,6150,5.20,20250409,8950,-27.71,20240528,6150,5.20,20250409,1.09,Y,002150,500,168 억,,471222,N,N,410,N,00,N
20250418,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6490,80,2,1.25,89699195,13916,71.47,6420,6490,6350,8330,4490,6410,6445.76,1.40,0,4569,6510,6460,6420,6370,6330,6440,6350,169,1920,500,4870,10,1,33720000,2188,-41.60,0.85,12,0.04,-156.00,7665.00,8950,20240528,-27.49,6150,20250409,5.53,7010,-7.42,20250219,6150,5.53,20250409,8950,-27.49,20240528,6150,5.53,20250409,1.09,Y,002150,500,168 억,,471222,N,N,1248,N,00,N
20250418,140128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6480,70,2,1.09,77828760,12083,62.06,6420,6480,6350,8330,4490,6410,6441.18,1.40,0,3579,6510,6460,6420,6370,6330,6440,6350,169,1920,500,4870,10,1,33720000,2185,-41.54,0.85,12,0.04,-156.00,7665.00,8950,20240528,-27.60,6150,20250409,5.37,7010,-7.56,20250219,6150,5.37,20250409,8950,-27.60,20240528,6150,5.37,20250409,1.09,Y,002150,500,168 억,,471222,N,N,1248,N,00,N
20250418,130127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6480,70,2,1.09,67707660,10520,54.03,6420,6480,6350,8330,4490,6410,6436.09,1.40,0,2888,6510,6460,6420,6370,6330,6440,6350,169,1920,500,4870,10,1,33720000,2185,-41.54,0.85,12,0.03,-156.00,7665.00,8950,20240528,-27.60,6150,20250409,5.37,7010,-7.56,20250219,6150,5.37,20250409,8950,-27.60,20240528,6150,5.37,20250409,1.09,Y,002150,500,168 억,,471222,N,N,1248,N,00,N
20250418,120127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6440,30,2,0.47,44811430,6974,35.82,6420,6480,6350,8330,4490,6410,6425.50,1.40,0,1774,6510,6460,6420,6370,6330,6440,6350,169,1920,500,4870,10,1,33720000,2172,-41.28,0.84,12,0.02,-156.00,7665.00,8950,20240528,-28.04,6150,20250409,4.72,7010,-8.13,20250219,6150,4.72,20250409,8950,-28.04,20240528,6150,4.72,20250409,1.09,Y,002150,500,168 억,,471222,N,N,1248,N,00,N
20250418,110128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,10,2,0.16,35085100,5464,28.06,6420,6480,6350,8330,4490,6410,6421.14,1.40,0,1047,6510,6460,6420,6370,6330,6440,6350,169,1920,500,4870,10,1,33720000,2165,-41.15,0.84,12,0.02,-156.00,7665.00,8950,20240528,-28.27,6150,20250409,4.39,7010,-8.42,20250219,6150,4.39,20250409,8950,-28.27,20240528,6150,4.39,20250409,1.09,Y,002150,500,168 억,,471222,N,N,1248,N,00,N
20250418,100128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,10,2,0.16,16100880,2511,12.90,6420,6480,6350,8330,4490,6410,6412.14,1.40,0,-199,6510,6460,6420,6370,6330,6440,6350,169,1920,500,4870,10,1,33720000,2165,-41.15,0.84,12,0.01,-156.00,7665.00,8950,20240528,-28.27,6150,20250409,4.39,7010,-8.42,20250219,6150,4.39,20250409,8950,-28.27,20240528,6150,4.39,20250409,1.09,Y,002150,500,168 억,,471222,N,N,1248,N,00,N
20250418,090129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6480,70,2,1.09,359700,56,0.29,6420,6480,6420,8330,4490,6410,6423.21,1.40,0,-1,6510,6460,6420,6370,6330,6440,6350,169,1920,500,4870,10,1,33720000,2185,-41.54,0.85,12,0.00,-156.00,7665.00,8950,20240528,-27.60,6150,20250409,5.37,7010,-7.56,20250219,6150,5.37,20250409,8950,-27.60,20240528,6150,5.37,20250409,1.09,Y,002150,500,168 억,,471222,N,N,1248,N,00,N
20250417,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,-50,5,-0.77,124555390,19419,194.19,6430,6470,6380,8390,4530,6460,6414.10,1.39,0,1952,6573,6516,6473,6416,6373,6495,6395,169,1930,500,4900,10,1,33720000,2161,-41.09,0.84,12,0.06,-156.00,7665.00,8950,20240528,-28.38,6150,20250409,4.23,7010,-8.56,20250219,6150,4.23,20250409,8950,-28.38,20240528,6150,4.23,20250409,1.09,Y,002150,500,168 억,,469644,N,N,1248,N,00,N
20250417,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6430,-30,5,-0.46,107043090,16695,166.95,6430,6470,6380,8390,4530,6460,6411.69,1.39,0,1982,6573,6516,6473,6416,6373,6495,6395,169,1930,500,4900,10,1,33720000,2168,-41.22,0.84,12,0.05,-156.00,7665.00,8950,20240528,-28.16,6150,20250409,4.55,7010,-8.27,20250219,6150,4.55,20250409,8950,-28.16,20240528,6150,4.55,20250409,1.09,Y,002150,500,168 억,,469644,N,N,284,N,00,N
20250417,140128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6440,-20,5,-0.31,100062625,15611,156.11,6430,6470,6380,8390,4530,6460,6409.75,1.39,0,2066,6573,6516,6473,6416,6373,6495,6395,169,1930,500,4900,10,1,33720000,2172,-41.28,0.84,12,0.05,-156.00,7665.00,8950,20240528,-28.04,6150,20250409,4.72,7010,-8.13,20250219,6150,4.72,20250409,8950,-28.04,20240528,6150,4.72,20250409,1.09,Y,002150,500,168 억,,469644,N,N,284,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 160126 57 100.00 KOSPI 일반서비스 N N N N N 6470 60 2 0.94 95334165 14786 75.94 6420 6490 6350 8330 4490 6410 6447.60 1.40 0 4513 6510 6460 6420 6370 6330 6440 6350 169 1920 500 4870 10 1 33720000 2182 -41.47 0.84 12 0.04 -156.00 7665.00 8950 20240528 -27.71 6150 20250409 5.20 7010 -7.70 20250219 6150 5.20 20250409 8950 -27.71 20240528 6150 5.20 20250409 1.09 Y 002150 500 168 억 471222 N N 410 N 00 N
3 20250418 150127 57 100.00 KOSPI 일반서비스 N N N N N 6490 80 2 1.25 89699195 13916 71.47 6420 6490 6350 8330 4490 6410 6445.76 1.40 0 4569 6510 6460 6420 6370 6330 6440 6350 169 1920 500 4870 10 1 33720000 2188 -41.60 0.85 12 0.04 -156.00 7665.00 8950 20240528 -27.49 6150 20250409 5.53 7010 -7.42 20250219 6150 5.53 20250409 8950 -27.49 20240528 6150 5.53 20250409 1.09 Y 002150 500 168 억 471222 N N 1248 N 00 N
4 20250418 140128 57 100.00 KOSPI 일반서비스 N N N N N 6480 70 2 1.09 77828760 12083 62.06 6420 6480 6350 8330 4490 6410 6441.18 1.40 0 3579 6510 6460 6420 6370 6330 6440 6350 169 1920 500 4870 10 1 33720000 2185 -41.54 0.85 12 0.04 -156.00 7665.00 8950 20240528 -27.60 6150 20250409 5.37 7010 -7.56 20250219 6150 5.37 20250409 8950 -27.60 20240528 6150 5.37 20250409 1.09 Y 002150 500 168 억 471222 N N 1248 N 00 N
5 20250418 130127 57 100.00 KOSPI 일반서비스 N N N N N 6480 70 2 1.09 67707660 10520 54.03 6420 6480 6350 8330 4490 6410 6436.09 1.40 0 2888 6510 6460 6420 6370 6330 6440 6350 169 1920 500 4870 10 1 33720000 2185 -41.54 0.85 12 0.03 -156.00 7665.00 8950 20240528 -27.60 6150 20250409 5.37 7010 -7.56 20250219 6150 5.37 20250409 8950 -27.60 20240528 6150 5.37 20250409 1.09 Y 002150 500 168 억 471222 N N 1248 N 00 N
6 20250418 120127 57 100.00 KOSPI 일반서비스 N N N N N 6440 30 2 0.47 44811430 6974 35.82 6420 6480 6350 8330 4490 6410 6425.50 1.40 0 1774 6510 6460 6420 6370 6330 6440 6350 169 1920 500 4870 10 1 33720000 2172 -41.28 0.84 12 0.02 -156.00 7665.00 8950 20240528 -28.04 6150 20250409 4.72 7010 -8.13 20250219 6150 4.72 20250409 8950 -28.04 20240528 6150 4.72 20250409 1.09 Y 002150 500 168 억 471222 N N 1248 N 00 N
7 20250418 110128 57 100.00 KOSPI 일반서비스 N N N N N 6420 10 2 0.16 35085100 5464 28.06 6420 6480 6350 8330 4490 6410 6421.14 1.40 0 1047 6510 6460 6420 6370 6330 6440 6350 169 1920 500 4870 10 1 33720000 2165 -41.15 0.84 12 0.02 -156.00 7665.00 8950 20240528 -28.27 6150 20250409 4.39 7010 -8.42 20250219 6150 4.39 20250409 8950 -28.27 20240528 6150 4.39 20250409 1.09 Y 002150 500 168 억 471222 N N 1248 N 00 N
8 20250418 100128 57 100.00 KOSPI 일반서비스 N N N N N 6420 10 2 0.16 16100880 2511 12.90 6420 6480 6350 8330 4490 6410 6412.14 1.40 0 -199 6510 6460 6420 6370 6330 6440 6350 169 1920 500 4870 10 1 33720000 2165 -41.15 0.84 12 0.01 -156.00 7665.00 8950 20240528 -28.27 6150 20250409 4.39 7010 -8.42 20250219 6150 4.39 20250409 8950 -28.27 20240528 6150 4.39 20250409 1.09 Y 002150 500 168 억 471222 N N 1248 N 00 N
9 20250418 090129 57 100.00 KOSPI 일반서비스 N N N N N 6480 70 2 1.09 359700 56 0.29 6420 6480 6420 8330 4490 6410 6423.21 1.40 0 -1 6510 6460 6420 6370 6330 6440 6350 169 1920 500 4870 10 1 33720000 2185 -41.54 0.85 12 0.00 -156.00 7665.00 8950 20240528 -27.60 6150 20250409 5.37 7010 -7.56 20250219 6150 5.37 20250409 8950 -27.60 20240528 6150 5.37 20250409 1.09 Y 002150 500 168 억 471222 N N 1248 N 00 N
10 20250417 160127 57 100.00 KOSPI 일반서비스 N N N N N 6410 -50 5 -0.77 124555390 19419 194.19 6430 6470 6380 8390 4530 6460 6414.10 1.39 0 1952 6573 6516 6473 6416 6373 6495 6395 169 1930 500 4900 10 1 33720000 2161 -41.09 0.84 12 0.06 -156.00 7665.00 8950 20240528 -28.38 6150 20250409 4.23 7010 -8.56 20250219 6150 4.23 20250409 8950 -28.38 20240528 6150 4.23 20250409 1.09 Y 002150 500 168 억 469644 N N 1248 N 00 N
11 20250417 150128 57 100.00 KOSPI 일반서비스 N N N N N 6430 -30 5 -0.46 107043090 16695 166.95 6430 6470 6380 8390 4530 6460 6411.69 1.39 0 1982 6573 6516 6473 6416 6373 6495 6395 169 1930 500 4900 10 1 33720000 2168 -41.22 0.84 12 0.05 -156.00 7665.00 8950 20240528 -28.16 6150 20250409 4.55 7010 -8.27 20250219 6150 4.55 20250409 8950 -28.16 20240528 6150 4.55 20250409 1.09 Y 002150 500 168 억 469644 N N 284 N 00 N
12 20250417 140128 57 100.00 KOSPI 일반서비스 N N N N N 6440 -20 5 -0.31 100062625 15611 156.11 6430 6470 6380 8390 4530 6460 6409.75 1.39 0 2066 6573 6516 6473 6416 6373 6495 6395 169 1930 500 4900 10 1 33720000 2172 -41.28 0.84 12 0.05 -156.00 7665.00 8950 20240528 -28.04 6150 20250409 4.72 7010 -8.13 20250219 6150 4.72 20250409 8950 -28.04 20240528 6150 4.72 20250409 1.09 Y 002150 500 168 억 469644 N N 284 N 00 N

1
002150/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,20273,33720000,130963580,217831200000,0.06
20250415,20101,33720000,131259530,220191600000,0.06
20250414,19890,33720000,128887200,218505600000,0.06
20250411,19626,33720000,126195180,216819600000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 20273 33720000 130963580 217831200000 0.06
3 20250415 20101 33720000 131259530 220191600000 0.06
4 20250414 19890 33720000 128887200 218505600000 0.06
5 20250411 19626 33720000 126195180 216819600000 0.06