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
004410/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,166,167,174,163,20113098,3358840017,00,0.00,N,2,3,
20250417,163,185,186,154,95050834,16075555052,00,0.00,N,5,-18,
20250416,181,145,184,145,80539623,13784247813,00,0.00,N,2,36,
20250415,145,143,149,142,4878776,708476616,00,0.00,N,2,3,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 166 167 174 163 20113098 3358840017 00 0.00 N 2 3
3 20250417 163 185 186 154 95050834 16075555052 00 0.00 N 5 -18
4 20250416 181 145 184 145 80539623 13784247813 00 0.00 N 2 36
5 20250415 145 143 149 142 4878776 708476616 00 0.00 N 2 3

569
004410/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,182700,3340874808,166,166,166,166,146126
20250418,182600,3340874808,166,166,166,166,0
20250418,182500,3340874808,166,166,166,166,0
20250418,182400,3340874808,166,166,166,166,0
20250418,182300,3340874808,166,166,166,166,0
20250418,182200,3340874808,166,166,166,166,0
20250418,182100,3340874808,166,166,166,166,0
20250418,182000,3340874808,166,166,166,166,0
20250418,181900,3340874808,166,166,166,166,0
20250418,181800,3340874808,166,166,166,166,0
20250418,181700,3340874808,166,166,166,166,0
20250418,181600,3340874808,166,166,166,166,0
20250418,181500,3340874808,166,166,166,166,0
20250418,181400,3340874808,166,166,166,166,0
20250418,181300,3340874808,166,166,166,166,0
20250418,181200,3340874808,166,166,166,166,0
20250418,181100,3340874808,166,166,166,166,0
20250418,181000,3340874808,166,166,166,166,0
20250418,180900,3340874808,166,166,166,166,0
20250418,180800,3340874808,166,166,166,166,0
20250418,180700,3340874808,166,166,166,166,0
20250418,180600,3340874808,166,166,166,166,0
20250418,180500,3340874808,166,166,166,166,0
20250418,180400,3340874808,166,166,166,166,0
20250418,180300,3340874808,166,166,166,166,0
20250418,180200,3340874808,166,166,166,166,0
20250418,180100,3340874808,166,166,166,166,0
20250418,180000,3340874808,166,166,166,166,0
20250418,175900,3340874808,166,166,166,166,0
20250418,175800,3340874808,166,166,166,166,0
20250418,175700,3340874808,166,166,166,166,146126
20250418,175600,3340874808,166,166,166,166,0
20250418,175500,3340874808,166,166,166,166,0
20250418,175400,3340874808,166,166,166,166,0
20250418,175300,3340874808,166,166,166,166,0
20250418,175200,3340874808,166,166,166,166,0
20250418,175100,3340874808,166,166,166,166,0
20250418,175000,3340874808,166,166,166,166,0
20250418,174900,3340874808,166,166,166,166,0
20250418,174800,3340874808,166,166,166,166,0
20250418,174700,3340874808,166,166,166,166,0
20250418,174600,3340874808,166,166,166,166,0
20250418,174500,3340874808,166,166,166,166,0
20250418,174400,3340874808,166,166,166,166,0
20250418,174300,3340874808,166,166,166,166,0
20250418,174200,3340874808,166,166,166,166,0
20250418,174100,3340874808,166,166,166,166,0
20250418,174000,3340874808,166,166,166,166,0
20250418,173900,3340874808,166,166,166,166,0
20250418,173800,3340874808,166,166,166,166,0
20250418,173700,3340874808,166,166,166,166,0
20250418,173600,3340874808,166,166,166,166,0
20250418,173500,3340874808,166,166,166,166,0
20250418,173400,3340874808,166,166,166,166,0
20250418,173300,3340874808,166,166,166,166,0
20250418,173200,3340874808,166,166,166,166,0
20250418,173100,3340874808,166,166,166,166,0
20250418,173000,3340874808,166,166,166,166,0
20250418,172900,3340874808,166,166,166,166,0
20250418,172800,3340874808,166,166,166,166,0
20250418,172700,3340874808,166,166,166,166,146126
20250418,172600,3340874808,166,166,166,166,0
20250418,172500,3340874808,166,166,166,166,0
20250418,172400,3340874808,166,166,166,166,0
20250418,172300,3340874808,166,166,166,166,0
20250418,172200,3340874808,166,166,166,166,0
20250418,172100,3340874808,166,166,166,166,0
20250418,172000,3340874808,166,166,166,166,0
20250418,171900,3340874808,166,166,166,166,0
20250418,171800,3340874808,166,166,166,166,0
20250418,171700,3340874808,166,166,166,166,0
20250418,171600,3340874808,166,166,166,166,0
20250418,171500,3340874808,166,166,166,166,0
20250418,171400,3340874808,166,166,166,166,0
20250418,171300,3340874808,166,166,166,166,0
20250418,171200,3340874808,166,166,166,166,0
20250418,171100,3340874808,166,166,166,166,0
20250418,171000,3340874808,166,166,166,166,0
20250418,170900,3340874808,166,166,166,166,0
20250418,170800,3340874808,166,166,166,166,0
20250418,170700,3340874808,166,166,166,166,0
20250418,170600,3340874808,166,166,166,166,0
20250418,170500,3340874808,166,166,166,166,0
20250418,170400,3340874808,166,166,166,166,0
20250418,170300,3340874808,166,166,166,166,0
20250418,170200,3340874808,166,166,166,166,0
20250418,170100,3340874808,166,166,166,166,0
20250418,170000,3340874808,166,166,166,166,0
20250418,165900,3340874808,166,166,166,166,0
20250418,165800,3340874808,166,166,166,166,0
20250418,165700,3340874808,166,166,166,166,146126
20250418,165600,3340874808,166,166,166,166,0
20250418,165500,3340874808,166,166,166,166,0
20250418,165400,3340874808,166,166,166,166,0
20250418,165300,3340874808,166,166,166,166,0
20250418,165200,3340874808,166,166,166,166,0
20250418,165100,3340874808,166,166,166,166,0
20250418,165000,3340874808,166,166,166,166,0
20250418,164900,3340874808,166,166,166,166,0
20250418,164800,3340874808,166,166,166,166,0
20250418,164700,3340874808,166,166,166,166,0
20250418,164600,3340874808,166,166,166,166,0
20250418,164500,3340874808,166,166,166,166,0
20250418,164400,3340874808,166,166,166,166,0
20250418,164300,3340874808,166,166,166,166,0
20250418,164200,3340874808,166,166,166,166,0
20250418,164100,3340874808,166,166,166,166,0
20250418,164000,3340874808,166,166,166,166,0
20250418,163900,3340874808,166,166,166,166,0
20250418,163800,3340874808,166,166,166,166,0
20250418,163700,3340874808,166,166,166,166,0
20250418,163600,3340874808,166,166,166,166,0
20250418,163500,3340874808,166,166,166,166,0
20250418,163400,3340874808,166,166,166,166,0
20250418,163300,3340874808,166,166,166,166,0
20250418,163200,3340874808,166,166,166,166,0
20250418,163100,3340874808,166,166,166,166,0
20250418,163000,3340874808,166,166,166,166,0
20250418,162900,3340874808,166,166,166,166,0
20250418,162800,3340874808,166,166,166,166,0
20250418,162700,3340874808,166,166,166,166,146126
20250418,162600,3340874808,166,166,166,166,0
20250418,162500,3340874808,166,166,166,166,0
20250418,162400,3340874808,166,166,166,166,0
20250418,162300,3340874808,166,166,166,166,0
20250418,162200,3340874808,166,166,166,166,0
20250418,162100,3340874808,166,166,166,166,0
20250418,162000,3340874808,166,166,166,166,0
20250418,161900,3340874808,166,166,166,166,0
20250418,161800,3340874808,166,166,166,166,0
20250418,161700,3340874808,166,166,166,166,0
20250418,161600,3340874808,166,166,166,166,0
20250418,161500,3340874808,166,166,166,166,0
20250418,161400,3340874808,166,166,166,166,0
20250418,161300,3340874808,166,166,166,166,0
20250418,161200,3340874808,166,166,166,166,0
20250418,161100,3340874808,166,166,166,166,0
20250418,161000,3340874808,166,166,166,166,0
20250418,160900,3340874808,166,166,166,166,0
20250418,160800,3340874808,166,166,166,166,0
20250418,160700,3340874808,166,166,166,166,0
20250418,160600,3340874808,166,166,166,166,0
20250418,160500,3340874808,166,166,166,166,0
20250418,160400,3340874808,166,166,166,166,0
20250418,160300,3340874808,166,166,166,166,0
20250418,160200,3340874808,166,166,166,166,0
20250418,160100,3340874808,166,166,166,166,0
20250418,160000,3340874808,166,166,166,166,0
20250418,155900,3340874808,166,166,166,166,0
20250418,155800,3340874808,166,166,166,166,0
20250418,155700,3340874808,166,166,166,166,146126
20250418,155600,3340874808,166,166,166,166,0
20250418,155500,3340874808,166,166,166,166,0
20250418,155400,3340874808,166,166,166,166,0
20250418,155300,3340874808,166,166,166,166,0
20250418,155200,3340874808,166,166,166,166,0
20250418,155100,3340874808,166,166,166,166,0
20250418,155000,3340874808,166,166,166,166,0
20250418,154900,3340874808,166,166,166,166,0
20250418,154800,3340874808,166,166,166,166,0
20250418,154700,3340874808,166,166,166,166,0
20250418,154600,3340874808,166,166,166,166,0
20250418,154500,3340874808,166,166,166,166,0
20250418,154400,3340874808,166,166,166,166,0
20250418,154300,3340874808,166,166,166,166,0
20250418,154200,3340874808,166,166,166,166,0
20250418,154100,3340874808,166,166,166,166,0
20250418,154000,3340874808,166,166,166,166,0
20250418,153900,3340874808,166,166,166,166,0
20250418,153800,3340874808,166,166,166,166,0
20250418,153700,3340874808,166,166,166,166,0
20250418,153600,3340874808,166,166,166,166,0
20250418,153500,3340874808,166,166,166,166,0
20250418,153400,3340874808,166,166,166,166,0
20250418,153300,3340874808,166,166,166,166,0
20250418,153200,3340874808,166,166,166,166,0
20250418,153100,3340874808,166,166,166,166,0
20250418,153000,3340874808,166,166,166,166,146126
20250418,152900,3316617892,166,166,166,166,0
20250418,152800,3316617892,166,166,166,166,0
20250418,152700,3316617892,166,166,166,166,0
20250418,152600,3316617892,166,166,166,166,0
20250418,152500,3316617892,166,166,166,166,0
20250418,152400,3316617892,166,166,166,166,0
20250418,152300,3316617892,166,166,166,166,0
20250418,152200,3316617892,166,166,166,166,0
20250418,152100,3316617892,166,166,166,166,0
20250418,152000,3316617892,166,166,166,166,0
20250418,151900,3316617892,166,166,167,166,233
20250418,151800,3316578999,166,166,167,166,21815
20250418,151700,3312957625,166,167,167,166,68841
20250418,151600,3301480815,167,167,167,166,41437
20250418,151500,3294602262,166,166,167,166,114320
20250418,151400,3275624790,167,168,168,166,87431
20250418,151300,3261023691,168,168,168,167,3329
20250418,151200,3260467543,167,167,168,167,51264
20250418,151100,3251906449,167,167,168,167,24018
20250418,151000,3247894343,167,168,168,167,28611
20250418,150900,3243098269,168,168,168,167,514
20250418,150800,3243012424,168,167,168,167,12206
20250418,150700,3240973981,167,167,168,167,1571
20250418,150600,3240711064,168,167,168,167,34067
20250418,150500,3235021671,168,167,168,167,3761
20250418,150400,3234393551,168,167,168,167,2686
20250418,150300,3233944375,167,167,168,167,6309
20250418,150200,3232890759,167,168,168,167,5059
20250418,150100,3232044873,167,167,168,167,88
20250418,150000,3232030142,168,167,168,166,17764
20250418,145900,3229063561,168,168,168,166,66164
20250418,145800,3218014142,167,168,168,167,45
20250418,145700,3218006594,168,168,168,167,4640
20250418,145600,3217231561,167,168,168,167,121
20250418,145500,3217211295,167,168,168,166,7267
20250418,145400,3215997087,167,167,167,166,23542
20250418,145300,3212081164,166,167,168,166,71731
20250418,145200,3200102090,167,167,167,167,20191
20250418,145100,3196730193,167,167,168,167,2860
20250418,145000,3196250014,167,168,168,167,2491
20250418,144900,3195833967,168,168,168,166,1520
20250418,144800,3195580062,167,166,167,166,59578
20250418,144700,3185650538,166,166,167,166,57120
20250418,144600,3176164615,166,167,167,166,121
20250418,144500,3176144429,167,166,167,166,5023
20250418,144400,3175305841,166,167,167,166,2463
20250418,144300,3174894534,168,166,168,166,5039
20250418,144200,3174056979,166,167,167,166,87004
20250418,144100,3159601783,167,167,168,167,3046
20250418,144000,3159091600,168,167,168,166,9221
20250418,143900,3157553610,167,167,167,167,19150
20250418,143800,3154355560,167,167,168,167,16418
20250418,143700,3151613753,167,167,168,167,4158
20250418,143600,3150919366,167,168,168,167,17826
20250418,143500,3147927656,167,167,168,167,24761
20250418,143400,3143792568,168,168,168,166,19747
20250418,143300,3140494803,167,167,168,167,4274
20250418,143200,3139781044,167,167,167,166,160240
20250418,143100,3113022449,166,167,167,166,8051
20250418,143000,3111678316,167,166,167,166,306
20250418,142900,3111627215,166,166,167,166,35003
20250418,142800,3105816217,166,167,167,166,503
20250418,142700,3105732218,166,166,166,166,507
20250418,142600,3105648056,166,166,166,166,16082
20250418,142500,3102978444,166,167,167,166,15817
20250418,142400,3100337018,167,167,167,167,18482
20250418,142300,3097250524,167,167,167,167,2002
20250418,142200,3096916190,167,167,167,167,1115
20250418,142100,3096729985,166,166,166,166,27519
20250418,142000,3092161831,166,166,166,166,6868
20250418,141900,3091021743,165,165,166,165,31274
20250418,141800,3085830300,165,165,165,165,0
20250418,141700,3085830300,165,166,166,165,11
20250418,141600,3085828475,166,166,166,166,29012
20250418,141500,3081012483,166,167,167,166,20114
20250418,141400,3077673557,166,166,166,166,0
20250418,141300,3077673557,166,166,166,166,29218
20250418,141200,3072823369,166,166,166,166,2053
20250418,141100,3072482571,166,166,166,166,18717
20250418,141000,3069375549,167,166,167,166,3530
20250418,140900,3068789540,166,166,166,166,41205
20250418,140800,3061949510,166,166,166,166,3847
20250418,140700,3061310908,167,166,167,166,444
20250418,140600,3061236861,166,166,166,166,55855
20250418,140500,3051964931,167,166,167,166,43795
20250418,140400,3044694951,166,166,166,166,38927
20250418,140300,3038233069,166,167,167,166,111
20250418,140200,3038214540,167,166,167,166,161
20250418,140100,3038187755,167,167,167,166,1408
20250418,140000,3037953321,167,167,167,166,71544
20250418,135900,3026075710,166,167,167,166,5031
20250418,135800,3025240544,167,167,167,166,8033
20250418,135700,3023907033,167,167,167,166,6045
20250418,135600,3022903544,166,166,166,166,4693
20250418,135500,3022124506,166,166,166,166,23
20250418,135400,3022120688,166,167,167,166,52538
20250418,135300,3013398970,166,166,166,166,340
20250418,135200,3013342530,166,167,167,166,5408
20250418,135100,3012439788,167,167,167,166,238
20250418,135000,3012400151,167,167,167,167,8
20250418,134900,3012398815,167,167,167,166,122
20250418,134800,3012378541,166,166,166,166,13476
20250418,134700,3010141525,167,167,167,167,11
20250418,134600,3010139688,166,166,167,166,4134
20250418,134500,3009453409,166,166,167,166,6109
20250418,134400,3008439306,165,166,166,165,76523
20250418,134300,2995737573,167,166,167,166,271
20250418,134200,2995692491,167,166,167,166,131759
20250418,134100,2973820477,166,167,167,166,2739
20250418,134000,2973364074,167,166,167,166,61
20250418,133900,2973353888,167,167,167,167,626
20250418,133800,2973249346,167,166,167,166,17618
20250418,133700,2970322729,167,167,167,166,442
20250418,133600,2970249257,167,167,167,166,3712
20250418,133500,2969629421,167,167,167,166,25451
20250418,133400,2965404400,167,166,167,166,4565
20250418,133300,2964646430,167,166,167,166,2392
20250418,133200,2964248133,167,167,167,166,18339
20250418,133100,2961203577,167,166,167,166,14416
20250418,133000,2958802728,167,166,167,166,17886
20250418,132900,2955816507,167,167,167,166,9425
20250418,132800,2954245972,167,167,167,166,6770
20250418,132700,2953120799,167,166,167,166,12342
20250418,132600,2951070571,167,167,167,166,5162
20250418,132500,2950209095,167,168,168,166,69246
20250418,132400,2938634656,167,167,168,166,13730
20250418,132300,2936341507,167,167,167,166,10962
20250418,132200,2934510959,167,167,167,166,17868
20250418,132100,2931527051,167,167,167,166,8827
20250418,132000,2930053576,166,167,167,166,14127
20250418,131900,2927694459,166,166,167,166,32917
20250418,131800,2922198009,167,167,167,166,10137
20250418,131700,2920505205,167,167,167,166,5544
20250418,131600,2919580343,167,167,167,166,315
20250418,131500,2919527865,167,167,167,166,56074
20250418,131400,2910189257,167,167,167,166,1099
20250418,131300,2910005932,167,167,167,166,1840
20250418,131200,2909698780,167,167,167,166,448
20250418,131100,2909624176,167,166,167,166,17690
20250418,131000,2906670032,167,165,167,165,89152
20250418,130900,2891869927,166,165,166,165,30112
20250418,130800,2886900840,165,165,165,165,10318
20250418,130700,2885198370,165,165,166,165,6001
20250418,130600,2884208204,165,165,166,165,100424
20250418,130500,2867638238,166,165,166,165,282
20250418,130400,2867591681,165,164,165,164,160872
20250418,130300,2841047966,165,165,165,164,2721
20250418,130200,2840601621,164,164,164,164,43657
20250418,130100,2833441873,164,164,165,164,13344
20250418,130000,2831250157,165,166,166,165,6729
20250418,125900,2830139868,165,165,165,165,73
20250418,125800,2830127823,165,165,165,165,5
20250418,125700,2830126998,166,165,166,165,1768
20250418,125600,2829835277,165,165,165,165,26494
20250418,125500,2825463767,165,165,166,165,35204
20250418,125400,2819655096,166,166,166,166,33
20250418,125300,2819649618,165,165,165,165,1669
20250418,125200,2819374233,165,165,166,165,1686
20250418,125100,2819095639,165,166,166,165,446
20250418,125000,2819022048,165,165,165,165,4821
20250418,124900,2818226583,165,165,165,165,3443
20250418,124800,2817658488,165,165,165,165,5871
20250418,124700,2816689773,164,164,164,164,0
20250418,124600,2816689773,164,165,165,164,27917
20250418,124500,2812098196,164,164,165,164,11829
20250418,124400,2810155626,164,165,166,164,283535
20250418,124300,2763406376,166,165,166,165,30214
20250418,124200,2758420866,166,165,166,165,2048
20250418,124100,2758080912,165,165,166,165,18021
20250418,124000,2755107446,165,166,166,165,12
20250418,123900,2755105455,165,166,167,165,91418
20250418,123800,2739932812,166,166,166,166,19821
20250418,123700,2736642526,166,166,167,166,18225
20250418,123600,2733615475,166,166,166,166,171923
20250418,123500,2705076257,167,167,167,166,5370
20250418,123400,2704179702,166,167,167,166,668
20250418,123300,2704068813,166,166,166,166,31690
20250418,123200,2698808273,166,166,166,166,22936
20250418,123100,2695000897,167,166,167,166,2715
20250418,123000,2694550195,166,166,167,166,18
20250418,122900,2694547192,166,166,167,166,5042
20250418,122800,2693710219,167,167,167,166,20712
20250418,122700,2690271722,167,167,167,167,132
20250418,122600,2690249678,166,166,166,166,9426
20250418,122500,2688684962,166,166,167,166,1105
20250418,122400,2688501521,167,167,167,166,41
20250418,122300,2688494696,167,167,167,167,113
20250418,122200,2688475825,166,166,167,166,33897
20250418,122100,2682848922,166,166,166,166,6069
20250418,122000,2681841468,166,167,167,166,12075
20250418,121900,2679837015,167,167,167,166,2652
20250418,121800,2679396509,166,166,167,166,25296
20250418,121700,2675197362,167,166,167,166,7070
20250418,121600,2674016680,167,167,167,166,740
20250418,121500,2673893600,167,166,167,166,3222
20250418,121400,2673358737,166,167,167,166,1949
20250418,121300,2673035201,167,166,167,166,274
20250418,121200,2672989643,167,167,167,167,324
20250418,121100,2672935535,166,167,167,166,11053
20250418,121000,2671100695,166,166,166,166,84
20250418,120900,2671086751,166,167,167,166,76221
20250418,120800,2658373362,167,167,167,166,17
20250418,120700,2658370526,167,167,167,167,15719
20250418,120600,2655745453,167,166,167,166,16061
20250418,120500,2653079266,166,166,167,166,57663
20250418,120400,2643507197,166,167,167,166,6226
20250418,120300,2642473423,166,167,167,166,20928
20250418,120200,2638979310,167,166,167,165,193749
20250418,120100,2606763101,166,167,167,166,32610
20250418,120000,2601349663,167,167,167,166,17204
20250418,115900,2598476602,167,167,167,166,21243
20250418,115800,2594949588,167,167,167,166,10360
20250418,115700,2593228528,167,167,167,166,61960
20250418,115600,2582942116,167,167,167,166,2780
20250418,115500,2582477967,167,167,167,166,6793
20250418,115400,2581350037,166,167,167,166,477
20250418,115300,2581270580,167,166,167,166,735
20250418,115200,2581147951,166,167,167,166,21777
20250418,115100,2577521588,166,165,167,165,92338
20250418,115000,2562195769,165,166,166,165,15966
20250418,114900,2559560164,165,165,166,165,11803
20250418,114800,2557607368,165,166,166,165,7886
20250418,114700,2556298356,166,166,167,165,52465
20250418,114600,2547589213,165,165,166,165,16511
20250418,114500,2544857747,166,165,166,165,35120
20250418,114400,2539045835,165,167,167,165,166880
20250418,114300,2511378507,167,167,167,166,104294
20250418,114200,2494061853,167,167,167,166,267
20250418,114100,2494017284,167,167,167,166,4066
20250418,114000,2493338354,167,167,167,166,8398
20250418,113900,2491943651,167,167,167,166,2388
20250418,113800,2491544920,167,167,167,166,77578
20250418,113700,2478590118,167,167,167,166,28562
20250418,113600,2473832414,167,166,167,166,46840
20250418,113500,2466023078,167,167,167,166,47921
20250418,113400,2458059459,167,167,167,166,24234
20250418,113300,2454018084,167,167,167,166,31234
20250418,113200,2448820937,167,167,167,166,8944
20250418,113100,2447335811,167,167,167,166,25351
20250418,113000,2443107158,167,167,167,166,11737
20250418,112900,2441157188,167,166,167,166,74361
20250418,112800,2428813209,166,166,167,166,2539
20250418,112700,2428391734,166,166,167,166,39359
20250418,112600,2421858139,166,166,166,166,250
20250418,112500,2421816639,166,166,166,166,2100
20250418,112400,2421468039,166,166,167,166,40012
20250418,112300,2414826040,166,166,167,166,115045
20250418,112200,2395728458,166,167,167,166,14229
20250418,112100,2393352434,166,166,166,166,124876
20250418,112000,2372623018,166,166,166,166,20366
20250418,111900,2369242262,166,167,167,166,16696
20250418,111800,2366461627,166,167,168,166,2754
20250418,111700,2366003934,166,167,167,166,10820
20250418,111600,2364203737,167,167,168,167,4427
20250418,111500,2363464424,166,167,168,166,174424
20250418,111400,2334344720,168,167,168,167,1972
20250418,111300,2334015339,168,167,168,167,10922
20250418,111200,2332190607,167,167,168,167,11192
20250418,111100,2330321467,167,167,168,167,49808
20250418,111000,2322003170,166,166,167,166,3497
20250418,110900,2321419472,166,167,167,166,13566
20250418,110800,2319159050,167,166,167,166,42026
20250418,110700,2312182260,167,167,167,166,9452
20250418,110600,2310603789,167,169,169,167,185490
20250418,110500,2279495021,169,168,169,168,54876
20250418,110400,2270259113,169,167,169,167,131100
20250418,110300,2248234059,168,168,168,167,47242
20250418,110200,2240342149,168,168,168,167,15249
20250418,110100,2237782540,167,168,168,167,3562
20250418,110000,2237184243,167,167,168,166,107116
20250418,105900,2219295949,167,166,167,166,60445
20250418,105800,2209256949,166,166,167,166,1733
20250418,105700,2208967613,166,166,168,166,65296
20250418,105600,2198077671,167,167,168,166,106306
20250418,105500,2180324561,168,167,168,167,52745
20250418,105400,2171514652,167,167,168,167,26521
20250418,105300,2167085199,168,167,168,167,65751
20250418,105200,2156055009,168,167,168,167,9508
20250418,105100,2154464868,168,168,168,167,87076
20250418,105000,2139845974,168,169,169,167,218357
20250418,104900,2103119207,169,169,170,168,313685
20250418,104800,2050078147,169,167,169,166,290028
20250418,104700,2001469067,167,166,167,166,70602
20250418,104600,1989694821,167,167,167,166,5396
20250418,104500,1988794507,166,167,167,166,1339
20250418,104400,1988571072,167,166,167,166,4132
20250418,104300,1987881115,167,166,167,166,50747
20250418,104200,1979456837,167,166,167,166,7421
20250418,104100,1978223578,167,167,167,166,19775
20250418,104000,1974939277,167,166,167,166,6256
20250418,103900,1973897181,167,166,167,166,5153
20250418,103800,1973040715,166,166,167,166,12978
20250418,103700,1970885681,166,166,167,166,7045
20250418,103600,1969716207,166,165,166,165,62833
20250418,103500,1959287054,166,166,167,165,152418
20250418,103400,1934012234,166,166,167,166,37009
20250418,103300,1927868657,166,167,167,166,4771
20250418,103200,1927075584,166,166,167,166,7865
20250418,103100,1925769742,167,167,167,166,122040
20250418,103000,1905484831,167,167,167,166,25598
20250418,102900,1901210294,166,167,167,166,4594
20250418,102800,1900446562,167,167,167,166,55196
20250418,102700,1891274996,167,167,168,166,137545
20250418,102600,1868298672,167,168,168,166,50505
20250418,102500,1859865397,167,168,168,167,10836
20250418,102400,1858045016,168,168,168,167,44294
20250418,102300,1850617352,168,167,168,166,53014
20250418,102200,1841776078,167,167,167,166,11848
20250418,102100,1839807704,167,166,168,166,3482
20250418,102000,1839226385,168,167,168,166,45672
20250418,101900,1831598888,167,167,167,166,29089
20250418,101800,1826746698,167,167,167,166,17379
20250418,101700,1823860878,167,166,167,166,20179
20250418,101600,1820492121,167,166,167,166,3432
20250418,101500,1819919205,167,167,167,166,55709
20250418,101400,1810651954,167,167,167,166,44748
20250418,101300,1803223171,167,166,167,166,31733
20250418,101200,1797923762,167,166,167,166,4825
20250418,101100,1797120891,166,167,167,166,18076
20250418,101000,1794102303,166,166,167,166,38737
20250418,100900,1787633320,167,167,167,166,68153
20250418,100800,1776284961,167,167,167,166,818
20250418,100700,1776148432,167,166,168,166,71720
20250418,100600,1764178987,167,167,168,166,231568
20250418,100500,1725619065,167,166,167,166,3217
20250418,100400,1725083802,167,167,167,166,40597
20250418,100300,1718306477,167,167,167,166,35288
20250418,100200,1712442152,167,167,167,166,52906
20250418,100100,1703637107,167,167,167,166,58589
20250418,100000,1693887858,167,166,167,165,27262
20250418,095900,1689352504,167,167,167,166,2134
20250418,095800,1688997506,167,166,167,165,206735
20250418,095700,1654689051,166,167,167,166,55866
20250418,095600,1645406605,167,166,167,166,133631
20250418,095500,1623150653,167,167,168,166,30939
20250418,095400,1617987333,168,167,168,166,72493
20250418,095300,1605879438,167,168,168,166,104445
20250418,095200,1588440689,168,166,168,166,215383
20250418,095100,1552558945,166,166,167,165,36968
20250418,095000,1546453043,167,166,167,166,85544
20250418,094900,1532249387,167,167,167,166,14422
20250418,094800,1529843876,167,166,167,166,81971
20250418,094700,1516169111,167,167,167,166,22175
20250418,094600,1512483013,166,166,167,166,126900
20250418,094500,1491414397,166,167,168,166,54104
20250418,094400,1482390368,167,168,168,167,32897
20250418,094300,1476890058,168,168,169,167,20185
20250418,094200,1473501621,168,168,169,167,179784
20250418,094100,1443238446,168,168,168,167,50074
20250418,094000,1434835480,168,168,169,167,116695
20250418,093900,1415240553,168,167,168,166,190874
20250418,093800,1383294686,167,167,167,166,42688
20250418,093700,1376166582,166,166,167,165,121199
20250418,093600,1356084006,165,165,166,164,77549
20250418,093500,1343305766,165,166,166,165,152820
20250418,093400,1318083946,166,166,166,165,38796
20250418,093300,1311650606,165,166,166,165,42391
20250418,093200,1304642454,166,165,166,164,66163
20250418,093100,1293678958,165,165,166,164,8562
20250418,093000,1292266243,164,165,166,164,72438
20250418,092900,1280337502,165,165,166,164,187848
20250418,092800,1249486406,166,164,166,164,102675
20250418,092700,1232579986,164,165,165,164,256110
20250418,092600,1190345778,165,166,166,165,6191
20250418,092500,1189323875,165,165,166,165,50232
20250418,092400,1181031322,166,166,166,165,83008
20250418,092300,1167323624,166,165,166,165,26866
20250418,092200,1162889907,166,165,166,165,57671
20250418,092100,1153342931,166,165,166,165,77046
20250418,092000,1140561929,165,165,167,165,180608
20250418,091900,1110644284,166,164,166,164,56036
20250418,091800,1101444723,164,165,165,163,181290
20250418,091700,1071754850,164,165,166,164,97808
20250418,091600,1055642114,165,164,165,164,251583
20250418,091500,1014355396,165,166,166,165,298157
20250418,091400,965114310,166,167,167,165,57814
20250418,091300,955533243,166,166,167,165,125273
20250418,091200,934746859,166,168,168,164,778843
20250418,091100,805850158,168,167,168,166,117692
20250418,091000,786197669,167,169,169,166,691099
20250418,090900,670580714,168,170,170,168,271589
20250418,090800,624648657,170,173,174,169,600328
20250418,090700,521565942,172,172,174,171,532743
20250418,090600,429610416,172,169,172,168,267291
20250418,090500,384106998,170,173,173,168,369364
20250418,090400,321274031,173,167,174,167,955822
20250418,090300,158704223,167,167,167,165,221942
20250418,090200,121761609,168,167,168,166,234563
20250418,090100,82600244,168,167,169,167,216409
20250418,090000,46236293,168,167,169,167,276181
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 182700 3340874808 166 166 166 166 146126
3 20250418 182600 3340874808 166 166 166 166 0
4 20250418 182500 3340874808 166 166 166 166 0
5 20250418 182400 3340874808 166 166 166 166 0
6 20250418 182300 3340874808 166 166 166 166 0
7 20250418 182200 3340874808 166 166 166 166 0
8 20250418 182100 3340874808 166 166 166 166 0
9 20250418 182000 3340874808 166 166 166 166 0
10 20250418 181900 3340874808 166 166 166 166 0
11 20250418 181800 3340874808 166 166 166 166 0
12 20250418 181700 3340874808 166 166 166 166 0
13 20250418 181600 3340874808 166 166 166 166 0
14 20250418 181500 3340874808 166 166 166 166 0
15 20250418 181400 3340874808 166 166 166 166 0
16 20250418 181300 3340874808 166 166 166 166 0
17 20250418 181200 3340874808 166 166 166 166 0
18 20250418 181100 3340874808 166 166 166 166 0
19 20250418 181000 3340874808 166 166 166 166 0
20 20250418 180900 3340874808 166 166 166 166 0
21 20250418 180800 3340874808 166 166 166 166 0
22 20250418 180700 3340874808 166 166 166 166 0
23 20250418 180600 3340874808 166 166 166 166 0
24 20250418 180500 3340874808 166 166 166 166 0
25 20250418 180400 3340874808 166 166 166 166 0
26 20250418 180300 3340874808 166 166 166 166 0
27 20250418 180200 3340874808 166 166 166 166 0
28 20250418 180100 3340874808 166 166 166 166 0
29 20250418 180000 3340874808 166 166 166 166 0
30 20250418 175900 3340874808 166 166 166 166 0
31 20250418 175800 3340874808 166 166 166 166 0
32 20250418 175700 3340874808 166 166 166 166 146126
33 20250418 175600 3340874808 166 166 166 166 0
34 20250418 175500 3340874808 166 166 166 166 0
35 20250418 175400 3340874808 166 166 166 166 0
36 20250418 175300 3340874808 166 166 166 166 0
37 20250418 175200 3340874808 166 166 166 166 0
38 20250418 175100 3340874808 166 166 166 166 0
39 20250418 175000 3340874808 166 166 166 166 0
40 20250418 174900 3340874808 166 166 166 166 0
41 20250418 174800 3340874808 166 166 166 166 0
42 20250418 174700 3340874808 166 166 166 166 0
43 20250418 174600 3340874808 166 166 166 166 0
44 20250418 174500 3340874808 166 166 166 166 0
45 20250418 174400 3340874808 166 166 166 166 0
46 20250418 174300 3340874808 166 166 166 166 0
47 20250418 174200 3340874808 166 166 166 166 0
48 20250418 174100 3340874808 166 166 166 166 0
49 20250418 174000 3340874808 166 166 166 166 0
50 20250418 173900 3340874808 166 166 166 166 0
51 20250418 173800 3340874808 166 166 166 166 0
52 20250418 173700 3340874808 166 166 166 166 0
53 20250418 173600 3340874808 166 166 166 166 0
54 20250418 173500 3340874808 166 166 166 166 0
55 20250418 173400 3340874808 166 166 166 166 0
56 20250418 173300 3340874808 166 166 166 166 0
57 20250418 173200 3340874808 166 166 166 166 0
58 20250418 173100 3340874808 166 166 166 166 0
59 20250418 173000 3340874808 166 166 166 166 0
60 20250418 172900 3340874808 166 166 166 166 0
61 20250418 172800 3340874808 166 166 166 166 0
62 20250418 172700 3340874808 166 166 166 166 146126
63 20250418 172600 3340874808 166 166 166 166 0
64 20250418 172500 3340874808 166 166 166 166 0
65 20250418 172400 3340874808 166 166 166 166 0
66 20250418 172300 3340874808 166 166 166 166 0
67 20250418 172200 3340874808 166 166 166 166 0
68 20250418 172100 3340874808 166 166 166 166 0
69 20250418 172000 3340874808 166 166 166 166 0
70 20250418 171900 3340874808 166 166 166 166 0
71 20250418 171800 3340874808 166 166 166 166 0
72 20250418 171700 3340874808 166 166 166 166 0
73 20250418 171600 3340874808 166 166 166 166 0
74 20250418 171500 3340874808 166 166 166 166 0
75 20250418 171400 3340874808 166 166 166 166 0
76 20250418 171300 3340874808 166 166 166 166 0
77 20250418 171200 3340874808 166 166 166 166 0
78 20250418 171100 3340874808 166 166 166 166 0
79 20250418 171000 3340874808 166 166 166 166 0
80 20250418 170900 3340874808 166 166 166 166 0
81 20250418 170800 3340874808 166 166 166 166 0
82 20250418 170700 3340874808 166 166 166 166 0
83 20250418 170600 3340874808 166 166 166 166 0
84 20250418 170500 3340874808 166 166 166 166 0
85 20250418 170400 3340874808 166 166 166 166 0
86 20250418 170300 3340874808 166 166 166 166 0
87 20250418 170200 3340874808 166 166 166 166 0
88 20250418 170100 3340874808 166 166 166 166 0
89 20250418 170000 3340874808 166 166 166 166 0
90 20250418 165900 3340874808 166 166 166 166 0
91 20250418 165800 3340874808 166 166 166 166 0
92 20250418 165700 3340874808 166 166 166 166 146126
93 20250418 165600 3340874808 166 166 166 166 0
94 20250418 165500 3340874808 166 166 166 166 0
95 20250418 165400 3340874808 166 166 166 166 0
96 20250418 165300 3340874808 166 166 166 166 0
97 20250418 165200 3340874808 166 166 166 166 0
98 20250418 165100 3340874808 166 166 166 166 0
99 20250418 165000 3340874808 166 166 166 166 0
100 20250418 164900 3340874808 166 166 166 166 0
101 20250418 164800 3340874808 166 166 166 166 0
102 20250418 164700 3340874808 166 166 166 166 0
103 20250418 164600 3340874808 166 166 166 166 0
104 20250418 164500 3340874808 166 166 166 166 0
105 20250418 164400 3340874808 166 166 166 166 0
106 20250418 164300 3340874808 166 166 166 166 0
107 20250418 164200 3340874808 166 166 166 166 0
108 20250418 164100 3340874808 166 166 166 166 0
109 20250418 164000 3340874808 166 166 166 166 0
110 20250418 163900 3340874808 166 166 166 166 0
111 20250418 163800 3340874808 166 166 166 166 0
112 20250418 163700 3340874808 166 166 166 166 0
113 20250418 163600 3340874808 166 166 166 166 0
114 20250418 163500 3340874808 166 166 166 166 0
115 20250418 163400 3340874808 166 166 166 166 0
116 20250418 163300 3340874808 166 166 166 166 0
117 20250418 163200 3340874808 166 166 166 166 0
118 20250418 163100 3340874808 166 166 166 166 0
119 20250418 163000 3340874808 166 166 166 166 0
120 20250418 162900 3340874808 166 166 166 166 0
121 20250418 162800 3340874808 166 166 166 166 0
122 20250418 162700 3340874808 166 166 166 166 146126
123 20250418 162600 3340874808 166 166 166 166 0
124 20250418 162500 3340874808 166 166 166 166 0
125 20250418 162400 3340874808 166 166 166 166 0
126 20250418 162300 3340874808 166 166 166 166 0
127 20250418 162200 3340874808 166 166 166 166 0
128 20250418 162100 3340874808 166 166 166 166 0
129 20250418 162000 3340874808 166 166 166 166 0
130 20250418 161900 3340874808 166 166 166 166 0
131 20250418 161800 3340874808 166 166 166 166 0
132 20250418 161700 3340874808 166 166 166 166 0
133 20250418 161600 3340874808 166 166 166 166 0
134 20250418 161500 3340874808 166 166 166 166 0
135 20250418 161400 3340874808 166 166 166 166 0
136 20250418 161300 3340874808 166 166 166 166 0
137 20250418 161200 3340874808 166 166 166 166 0
138 20250418 161100 3340874808 166 166 166 166 0
139 20250418 161000 3340874808 166 166 166 166 0
140 20250418 160900 3340874808 166 166 166 166 0
141 20250418 160800 3340874808 166 166 166 166 0
142 20250418 160700 3340874808 166 166 166 166 0
143 20250418 160600 3340874808 166 166 166 166 0
144 20250418 160500 3340874808 166 166 166 166 0
145 20250418 160400 3340874808 166 166 166 166 0
146 20250418 160300 3340874808 166 166 166 166 0
147 20250418 160200 3340874808 166 166 166 166 0
148 20250418 160100 3340874808 166 166 166 166 0
149 20250418 160000 3340874808 166 166 166 166 0
150 20250418 155900 3340874808 166 166 166 166 0
151 20250418 155800 3340874808 166 166 166 166 0
152 20250418 155700 3340874808 166 166 166 166 146126
153 20250418 155600 3340874808 166 166 166 166 0
154 20250418 155500 3340874808 166 166 166 166 0
155 20250418 155400 3340874808 166 166 166 166 0
156 20250418 155300 3340874808 166 166 166 166 0
157 20250418 155200 3340874808 166 166 166 166 0
158 20250418 155100 3340874808 166 166 166 166 0
159 20250418 155000 3340874808 166 166 166 166 0
160 20250418 154900 3340874808 166 166 166 166 0
161 20250418 154800 3340874808 166 166 166 166 0
162 20250418 154700 3340874808 166 166 166 166 0
163 20250418 154600 3340874808 166 166 166 166 0
164 20250418 154500 3340874808 166 166 166 166 0
165 20250418 154400 3340874808 166 166 166 166 0
166 20250418 154300 3340874808 166 166 166 166 0
167 20250418 154200 3340874808 166 166 166 166 0
168 20250418 154100 3340874808 166 166 166 166 0
169 20250418 154000 3340874808 166 166 166 166 0
170 20250418 153900 3340874808 166 166 166 166 0
171 20250418 153800 3340874808 166 166 166 166 0
172 20250418 153700 3340874808 166 166 166 166 0
173 20250418 153600 3340874808 166 166 166 166 0
174 20250418 153500 3340874808 166 166 166 166 0
175 20250418 153400 3340874808 166 166 166 166 0
176 20250418 153300 3340874808 166 166 166 166 0
177 20250418 153200 3340874808 166 166 166 166 0
178 20250418 153100 3340874808 166 166 166 166 0
179 20250418 153000 3340874808 166 166 166 166 146126
180 20250418 152900 3316617892 166 166 166 166 0
181 20250418 152800 3316617892 166 166 166 166 0
182 20250418 152700 3316617892 166 166 166 166 0
183 20250418 152600 3316617892 166 166 166 166 0
184 20250418 152500 3316617892 166 166 166 166 0
185 20250418 152400 3316617892 166 166 166 166 0
186 20250418 152300 3316617892 166 166 166 166 0
187 20250418 152200 3316617892 166 166 166 166 0
188 20250418 152100 3316617892 166 166 166 166 0
189 20250418 152000 3316617892 166 166 166 166 0
190 20250418 151900 3316617892 166 166 167 166 233
191 20250418 151800 3316578999 166 166 167 166 21815
192 20250418 151700 3312957625 166 167 167 166 68841
193 20250418 151600 3301480815 167 167 167 166 41437
194 20250418 151500 3294602262 166 166 167 166 114320
195 20250418 151400 3275624790 167 168 168 166 87431
196 20250418 151300 3261023691 168 168 168 167 3329
197 20250418 151200 3260467543 167 167 168 167 51264
198 20250418 151100 3251906449 167 167 168 167 24018
199 20250418 151000 3247894343 167 168 168 167 28611
200 20250418 150900 3243098269 168 168 168 167 514
201 20250418 150800 3243012424 168 167 168 167 12206
202 20250418 150700 3240973981 167 167 168 167 1571
203 20250418 150600 3240711064 168 167 168 167 34067
204 20250418 150500 3235021671 168 167 168 167 3761
205 20250418 150400 3234393551 168 167 168 167 2686
206 20250418 150300 3233944375 167 167 168 167 6309
207 20250418 150200 3232890759 167 168 168 167 5059
208 20250418 150100 3232044873 167 167 168 167 88
209 20250418 150000 3232030142 168 167 168 166 17764
210 20250418 145900 3229063561 168 168 168 166 66164
211 20250418 145800 3218014142 167 168 168 167 45
212 20250418 145700 3218006594 168 168 168 167 4640
213 20250418 145600 3217231561 167 168 168 167 121
214 20250418 145500 3217211295 167 168 168 166 7267
215 20250418 145400 3215997087 167 167 167 166 23542
216 20250418 145300 3212081164 166 167 168 166 71731
217 20250418 145200 3200102090 167 167 167 167 20191
218 20250418 145100 3196730193 167 167 168 167 2860
219 20250418 145000 3196250014 167 168 168 167 2491
220 20250418 144900 3195833967 168 168 168 166 1520
221 20250418 144800 3195580062 167 166 167 166 59578
222 20250418 144700 3185650538 166 166 167 166 57120
223 20250418 144600 3176164615 166 167 167 166 121
224 20250418 144500 3176144429 167 166 167 166 5023
225 20250418 144400 3175305841 166 167 167 166 2463
226 20250418 144300 3174894534 168 166 168 166 5039
227 20250418 144200 3174056979 166 167 167 166 87004
228 20250418 144100 3159601783 167 167 168 167 3046
229 20250418 144000 3159091600 168 167 168 166 9221
230 20250418 143900 3157553610 167 167 167 167 19150
231 20250418 143800 3154355560 167 167 168 167 16418
232 20250418 143700 3151613753 167 167 168 167 4158
233 20250418 143600 3150919366 167 168 168 167 17826
234 20250418 143500 3147927656 167 167 168 167 24761
235 20250418 143400 3143792568 168 168 168 166 19747
236 20250418 143300 3140494803 167 167 168 167 4274
237 20250418 143200 3139781044 167 167 167 166 160240
238 20250418 143100 3113022449 166 167 167 166 8051
239 20250418 143000 3111678316 167 166 167 166 306
240 20250418 142900 3111627215 166 166 167 166 35003
241 20250418 142800 3105816217 166 167 167 166 503
242 20250418 142700 3105732218 166 166 166 166 507
243 20250418 142600 3105648056 166 166 166 166 16082
244 20250418 142500 3102978444 166 167 167 166 15817
245 20250418 142400 3100337018 167 167 167 167 18482
246 20250418 142300 3097250524 167 167 167 167 2002
247 20250418 142200 3096916190 167 167 167 167 1115
248 20250418 142100 3096729985 166 166 166 166 27519
249 20250418 142000 3092161831 166 166 166 166 6868
250 20250418 141900 3091021743 165 165 166 165 31274
251 20250418 141800 3085830300 165 165 165 165 0
252 20250418 141700 3085830300 165 166 166 165 11
253 20250418 141600 3085828475 166 166 166 166 29012
254 20250418 141500 3081012483 166 167 167 166 20114
255 20250418 141400 3077673557 166 166 166 166 0
256 20250418 141300 3077673557 166 166 166 166 29218
257 20250418 141200 3072823369 166 166 166 166 2053
258 20250418 141100 3072482571 166 166 166 166 18717
259 20250418 141000 3069375549 167 166 167 166 3530
260 20250418 140900 3068789540 166 166 166 166 41205
261 20250418 140800 3061949510 166 166 166 166 3847
262 20250418 140700 3061310908 167 166 167 166 444
263 20250418 140600 3061236861 166 166 166 166 55855
264 20250418 140500 3051964931 167 166 167 166 43795
265 20250418 140400 3044694951 166 166 166 166 38927
266 20250418 140300 3038233069 166 167 167 166 111
267 20250418 140200 3038214540 167 166 167 166 161
268 20250418 140100 3038187755 167 167 167 166 1408
269 20250418 140000 3037953321 167 167 167 166 71544
270 20250418 135900 3026075710 166 167 167 166 5031
271 20250418 135800 3025240544 167 167 167 166 8033
272 20250418 135700 3023907033 167 167 167 166 6045
273 20250418 135600 3022903544 166 166 166 166 4693
274 20250418 135500 3022124506 166 166 166 166 23
275 20250418 135400 3022120688 166 167 167 166 52538
276 20250418 135300 3013398970 166 166 166 166 340
277 20250418 135200 3013342530 166 167 167 166 5408
278 20250418 135100 3012439788 167 167 167 166 238
279 20250418 135000 3012400151 167 167 167 167 8
280 20250418 134900 3012398815 167 167 167 166 122
281 20250418 134800 3012378541 166 166 166 166 13476
282 20250418 134700 3010141525 167 167 167 167 11
283 20250418 134600 3010139688 166 166 167 166 4134
284 20250418 134500 3009453409 166 166 167 166 6109
285 20250418 134400 3008439306 165 166 166 165 76523
286 20250418 134300 2995737573 167 166 167 166 271
287 20250418 134200 2995692491 167 166 167 166 131759
288 20250418 134100 2973820477 166 167 167 166 2739
289 20250418 134000 2973364074 167 166 167 166 61
290 20250418 133900 2973353888 167 167 167 167 626
291 20250418 133800 2973249346 167 166 167 166 17618
292 20250418 133700 2970322729 167 167 167 166 442
293 20250418 133600 2970249257 167 167 167 166 3712
294 20250418 133500 2969629421 167 167 167 166 25451
295 20250418 133400 2965404400 167 166 167 166 4565
296 20250418 133300 2964646430 167 166 167 166 2392
297 20250418 133200 2964248133 167 167 167 166 18339
298 20250418 133100 2961203577 167 166 167 166 14416
299 20250418 133000 2958802728 167 166 167 166 17886
300 20250418 132900 2955816507 167 167 167 166 9425
301 20250418 132800 2954245972 167 167 167 166 6770
302 20250418 132700 2953120799 167 166 167 166 12342
303 20250418 132600 2951070571 167 167 167 166 5162
304 20250418 132500 2950209095 167 168 168 166 69246
305 20250418 132400 2938634656 167 167 168 166 13730
306 20250418 132300 2936341507 167 167 167 166 10962
307 20250418 132200 2934510959 167 167 167 166 17868
308 20250418 132100 2931527051 167 167 167 166 8827
309 20250418 132000 2930053576 166 167 167 166 14127
310 20250418 131900 2927694459 166 166 167 166 32917
311 20250418 131800 2922198009 167 167 167 166 10137
312 20250418 131700 2920505205 167 167 167 166 5544
313 20250418 131600 2919580343 167 167 167 166 315
314 20250418 131500 2919527865 167 167 167 166 56074
315 20250418 131400 2910189257 167 167 167 166 1099
316 20250418 131300 2910005932 167 167 167 166 1840
317 20250418 131200 2909698780 167 167 167 166 448
318 20250418 131100 2909624176 167 166 167 166 17690
319 20250418 131000 2906670032 167 165 167 165 89152
320 20250418 130900 2891869927 166 165 166 165 30112
321 20250418 130800 2886900840 165 165 165 165 10318
322 20250418 130700 2885198370 165 165 166 165 6001
323 20250418 130600 2884208204 165 165 166 165 100424
324 20250418 130500 2867638238 166 165 166 165 282
325 20250418 130400 2867591681 165 164 165 164 160872
326 20250418 130300 2841047966 165 165 165 164 2721
327 20250418 130200 2840601621 164 164 164 164 43657
328 20250418 130100 2833441873 164 164 165 164 13344
329 20250418 130000 2831250157 165 166 166 165 6729
330 20250418 125900 2830139868 165 165 165 165 73
331 20250418 125800 2830127823 165 165 165 165 5
332 20250418 125700 2830126998 166 165 166 165 1768
333 20250418 125600 2829835277 165 165 165 165 26494
334 20250418 125500 2825463767 165 165 166 165 35204
335 20250418 125400 2819655096 166 166 166 166 33
336 20250418 125300 2819649618 165 165 165 165 1669
337 20250418 125200 2819374233 165 165 166 165 1686
338 20250418 125100 2819095639 165 166 166 165 446
339 20250418 125000 2819022048 165 165 165 165 4821
340 20250418 124900 2818226583 165 165 165 165 3443
341 20250418 124800 2817658488 165 165 165 165 5871
342 20250418 124700 2816689773 164 164 164 164 0
343 20250418 124600 2816689773 164 165 165 164 27917
344 20250418 124500 2812098196 164 164 165 164 11829
345 20250418 124400 2810155626 164 165 166 164 283535
346 20250418 124300 2763406376 166 165 166 165 30214
347 20250418 124200 2758420866 166 165 166 165 2048
348 20250418 124100 2758080912 165 165 166 165 18021
349 20250418 124000 2755107446 165 166 166 165 12
350 20250418 123900 2755105455 165 166 167 165 91418
351 20250418 123800 2739932812 166 166 166 166 19821
352 20250418 123700 2736642526 166 166 167 166 18225
353 20250418 123600 2733615475 166 166 166 166 171923
354 20250418 123500 2705076257 167 167 167 166 5370
355 20250418 123400 2704179702 166 167 167 166 668
356 20250418 123300 2704068813 166 166 166 166 31690
357 20250418 123200 2698808273 166 166 166 166 22936
358 20250418 123100 2695000897 167 166 167 166 2715
359 20250418 123000 2694550195 166 166 167 166 18
360 20250418 122900 2694547192 166 166 167 166 5042
361 20250418 122800 2693710219 167 167 167 166 20712
362 20250418 122700 2690271722 167 167 167 167 132
363 20250418 122600 2690249678 166 166 166 166 9426
364 20250418 122500 2688684962 166 166 167 166 1105
365 20250418 122400 2688501521 167 167 167 166 41
366 20250418 122300 2688494696 167 167 167 167 113
367 20250418 122200 2688475825 166 166 167 166 33897
368 20250418 122100 2682848922 166 166 166 166 6069
369 20250418 122000 2681841468 166 167 167 166 12075
370 20250418 121900 2679837015 167 167 167 166 2652
371 20250418 121800 2679396509 166 166 167 166 25296
372 20250418 121700 2675197362 167 166 167 166 7070
373 20250418 121600 2674016680 167 167 167 166 740
374 20250418 121500 2673893600 167 166 167 166 3222
375 20250418 121400 2673358737 166 167 167 166 1949
376 20250418 121300 2673035201 167 166 167 166 274
377 20250418 121200 2672989643 167 167 167 167 324
378 20250418 121100 2672935535 166 167 167 166 11053
379 20250418 121000 2671100695 166 166 166 166 84
380 20250418 120900 2671086751 166 167 167 166 76221
381 20250418 120800 2658373362 167 167 167 166 17
382 20250418 120700 2658370526 167 167 167 167 15719
383 20250418 120600 2655745453 167 166 167 166 16061
384 20250418 120500 2653079266 166 166 167 166 57663
385 20250418 120400 2643507197 166 167 167 166 6226
386 20250418 120300 2642473423 166 167 167 166 20928
387 20250418 120200 2638979310 167 166 167 165 193749
388 20250418 120100 2606763101 166 167 167 166 32610
389 20250418 120000 2601349663 167 167 167 166 17204
390 20250418 115900 2598476602 167 167 167 166 21243
391 20250418 115800 2594949588 167 167 167 166 10360
392 20250418 115700 2593228528 167 167 167 166 61960
393 20250418 115600 2582942116 167 167 167 166 2780
394 20250418 115500 2582477967 167 167 167 166 6793
395 20250418 115400 2581350037 166 167 167 166 477
396 20250418 115300 2581270580 167 166 167 166 735
397 20250418 115200 2581147951 166 167 167 166 21777
398 20250418 115100 2577521588 166 165 167 165 92338
399 20250418 115000 2562195769 165 166 166 165 15966
400 20250418 114900 2559560164 165 165 166 165 11803
401 20250418 114800 2557607368 165 166 166 165 7886
402 20250418 114700 2556298356 166 166 167 165 52465
403 20250418 114600 2547589213 165 165 166 165 16511
404 20250418 114500 2544857747 166 165 166 165 35120
405 20250418 114400 2539045835 165 167 167 165 166880
406 20250418 114300 2511378507 167 167 167 166 104294
407 20250418 114200 2494061853 167 167 167 166 267
408 20250418 114100 2494017284 167 167 167 166 4066
409 20250418 114000 2493338354 167 167 167 166 8398
410 20250418 113900 2491943651 167 167 167 166 2388
411 20250418 113800 2491544920 167 167 167 166 77578
412 20250418 113700 2478590118 167 167 167 166 28562
413 20250418 113600 2473832414 167 166 167 166 46840
414 20250418 113500 2466023078 167 167 167 166 47921
415 20250418 113400 2458059459 167 167 167 166 24234
416 20250418 113300 2454018084 167 167 167 166 31234
417 20250418 113200 2448820937 167 167 167 166 8944
418 20250418 113100 2447335811 167 167 167 166 25351
419 20250418 113000 2443107158 167 167 167 166 11737
420 20250418 112900 2441157188 167 166 167 166 74361
421 20250418 112800 2428813209 166 166 167 166 2539
422 20250418 112700 2428391734 166 166 167 166 39359
423 20250418 112600 2421858139 166 166 166 166 250
424 20250418 112500 2421816639 166 166 166 166 2100
425 20250418 112400 2421468039 166 166 167 166 40012
426 20250418 112300 2414826040 166 166 167 166 115045
427 20250418 112200 2395728458 166 167 167 166 14229
428 20250418 112100 2393352434 166 166 166 166 124876
429 20250418 112000 2372623018 166 166 166 166 20366
430 20250418 111900 2369242262 166 167 167 166 16696
431 20250418 111800 2366461627 166 167 168 166 2754
432 20250418 111700 2366003934 166 167 167 166 10820
433 20250418 111600 2364203737 167 167 168 167 4427
434 20250418 111500 2363464424 166 167 168 166 174424
435 20250418 111400 2334344720 168 167 168 167 1972
436 20250418 111300 2334015339 168 167 168 167 10922
437 20250418 111200 2332190607 167 167 168 167 11192
438 20250418 111100 2330321467 167 167 168 167 49808
439 20250418 111000 2322003170 166 166 167 166 3497
440 20250418 110900 2321419472 166 167 167 166 13566
441 20250418 110800 2319159050 167 166 167 166 42026
442 20250418 110700 2312182260 167 167 167 166 9452
443 20250418 110600 2310603789 167 169 169 167 185490
444 20250418 110500 2279495021 169 168 169 168 54876
445 20250418 110400 2270259113 169 167 169 167 131100
446 20250418 110300 2248234059 168 168 168 167 47242
447 20250418 110200 2240342149 168 168 168 167 15249
448 20250418 110100 2237782540 167 168 168 167 3562
449 20250418 110000 2237184243 167 167 168 166 107116
450 20250418 105900 2219295949 167 166 167 166 60445
451 20250418 105800 2209256949 166 166 167 166 1733
452 20250418 105700 2208967613 166 166 168 166 65296
453 20250418 105600 2198077671 167 167 168 166 106306
454 20250418 105500 2180324561 168 167 168 167 52745
455 20250418 105400 2171514652 167 167 168 167 26521
456 20250418 105300 2167085199 168 167 168 167 65751
457 20250418 105200 2156055009 168 167 168 167 9508
458 20250418 105100 2154464868 168 168 168 167 87076
459 20250418 105000 2139845974 168 169 169 167 218357
460 20250418 104900 2103119207 169 169 170 168 313685
461 20250418 104800 2050078147 169 167 169 166 290028
462 20250418 104700 2001469067 167 166 167 166 70602
463 20250418 104600 1989694821 167 167 167 166 5396
464 20250418 104500 1988794507 166 167 167 166 1339
465 20250418 104400 1988571072 167 166 167 166 4132
466 20250418 104300 1987881115 167 166 167 166 50747
467 20250418 104200 1979456837 167 166 167 166 7421
468 20250418 104100 1978223578 167 167 167 166 19775
469 20250418 104000 1974939277 167 166 167 166 6256
470 20250418 103900 1973897181 167 166 167 166 5153
471 20250418 103800 1973040715 166 166 167 166 12978
472 20250418 103700 1970885681 166 166 167 166 7045
473 20250418 103600 1969716207 166 165 166 165 62833
474 20250418 103500 1959287054 166 166 167 165 152418
475 20250418 103400 1934012234 166 166 167 166 37009
476 20250418 103300 1927868657 166 167 167 166 4771
477 20250418 103200 1927075584 166 166 167 166 7865
478 20250418 103100 1925769742 167 167 167 166 122040
479 20250418 103000 1905484831 167 167 167 166 25598
480 20250418 102900 1901210294 166 167 167 166 4594
481 20250418 102800 1900446562 167 167 167 166 55196
482 20250418 102700 1891274996 167 167 168 166 137545
483 20250418 102600 1868298672 167 168 168 166 50505
484 20250418 102500 1859865397 167 168 168 167 10836
485 20250418 102400 1858045016 168 168 168 167 44294
486 20250418 102300 1850617352 168 167 168 166 53014
487 20250418 102200 1841776078 167 167 167 166 11848
488 20250418 102100 1839807704 167 166 168 166 3482
489 20250418 102000 1839226385 168 167 168 166 45672
490 20250418 101900 1831598888 167 167 167 166 29089
491 20250418 101800 1826746698 167 167 167 166 17379
492 20250418 101700 1823860878 167 166 167 166 20179
493 20250418 101600 1820492121 167 166 167 166 3432
494 20250418 101500 1819919205 167 167 167 166 55709
495 20250418 101400 1810651954 167 167 167 166 44748
496 20250418 101300 1803223171 167 166 167 166 31733
497 20250418 101200 1797923762 167 166 167 166 4825
498 20250418 101100 1797120891 166 167 167 166 18076
499 20250418 101000 1794102303 166 166 167 166 38737
500 20250418 100900 1787633320 167 167 167 166 68153
501 20250418 100800 1776284961 167 167 167 166 818
502 20250418 100700 1776148432 167 166 168 166 71720
503 20250418 100600 1764178987 167 167 168 166 231568
504 20250418 100500 1725619065 167 166 167 166 3217
505 20250418 100400 1725083802 167 167 167 166 40597
506 20250418 100300 1718306477 167 167 167 166 35288
507 20250418 100200 1712442152 167 167 167 166 52906
508 20250418 100100 1703637107 167 167 167 166 58589
509 20250418 100000 1693887858 167 166 167 165 27262
510 20250418 095900 1689352504 167 167 167 166 2134
511 20250418 095800 1688997506 167 166 167 165 206735
512 20250418 095700 1654689051 166 167 167 166 55866
513 20250418 095600 1645406605 167 166 167 166 133631
514 20250418 095500 1623150653 167 167 168 166 30939
515 20250418 095400 1617987333 168 167 168 166 72493
516 20250418 095300 1605879438 167 168 168 166 104445
517 20250418 095200 1588440689 168 166 168 166 215383
518 20250418 095100 1552558945 166 166 167 165 36968
519 20250418 095000 1546453043 167 166 167 166 85544
520 20250418 094900 1532249387 167 167 167 166 14422
521 20250418 094800 1529843876 167 166 167 166 81971
522 20250418 094700 1516169111 167 167 167 166 22175
523 20250418 094600 1512483013 166 166 167 166 126900
524 20250418 094500 1491414397 166 167 168 166 54104
525 20250418 094400 1482390368 167 168 168 167 32897
526 20250418 094300 1476890058 168 168 169 167 20185
527 20250418 094200 1473501621 168 168 169 167 179784
528 20250418 094100 1443238446 168 168 168 167 50074
529 20250418 094000 1434835480 168 168 169 167 116695
530 20250418 093900 1415240553 168 167 168 166 190874
531 20250418 093800 1383294686 167 167 167 166 42688
532 20250418 093700 1376166582 166 166 167 165 121199
533 20250418 093600 1356084006 165 165 166 164 77549
534 20250418 093500 1343305766 165 166 166 165 152820
535 20250418 093400 1318083946 166 166 166 165 38796
536 20250418 093300 1311650606 165 166 166 165 42391
537 20250418 093200 1304642454 166 165 166 164 66163
538 20250418 093100 1293678958 165 165 166 164 8562
539 20250418 093000 1292266243 164 165 166 164 72438
540 20250418 092900 1280337502 165 165 166 164 187848
541 20250418 092800 1249486406 166 164 166 164 102675
542 20250418 092700 1232579986 164 165 165 164 256110
543 20250418 092600 1190345778 165 166 166 165 6191
544 20250418 092500 1189323875 165 165 166 165 50232
545 20250418 092400 1181031322 166 166 166 165 83008
546 20250418 092300 1167323624 166 165 166 165 26866
547 20250418 092200 1162889907 166 165 166 165 57671
548 20250418 092100 1153342931 166 165 166 165 77046
549 20250418 092000 1140561929 165 165 167 165 180608
550 20250418 091900 1110644284 166 164 166 164 56036
551 20250418 091800 1101444723 164 165 165 163 181290
552 20250418 091700 1071754850 164 165 166 164 97808
553 20250418 091600 1055642114 165 164 165 164 251583
554 20250418 091500 1014355396 165 166 166 165 298157
555 20250418 091400 965114310 166 167 167 165 57814
556 20250418 091300 955533243 166 166 167 165 125273
557 20250418 091200 934746859 166 168 168 164 778843
558 20250418 091100 805850158 168 167 168 166 117692
559 20250418 091000 786197669 167 169 169 166 691099
560 20250418 090900 670580714 168 170 170 168 271589
561 20250418 090800 624648657 170 173 174 169 600328
562 20250418 090700 521565942 172 172 174 171 532743
563 20250418 090600 429610416 172 169 172 168 267291
564 20250418 090500 384106998 170 173 173 168 369364
565 20250418 090400 321274031 173 167 174 167 955822
566 20250418 090300 158704223 167 167 167 165 221942
567 20250418 090200 121761609 168 167 168 166 234563
568 20250418 090100 82600244 168 167 169 167 216409
569 20250418 090000 46236293 168 167 169 167 276181

8
004410/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
20250418,160152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166,3,2,1.84,3342548586,20014449,21.06,167,174,163,211,115,163,167.01,1.61,0,-666731,199,180,167,148,135,174,142,375,48,100,120,1,1,374755559,622,-20.75,2.72,12,5.34,-8.00,61.00,208,20240517,-20.19,136,20250407,22.06,186,-10.75,20250417,136,22.06,20250407,208,-20.19,20240517,136,22.06,20250407,0.01,Y,004410,100,374 억,,6042573,N,N,1210,N,00,N
20250418,150154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,167,4,2,2.45,3232041856,19350750,20.36,167,174,163,211,115,163,167.02,1.61,0,-629425,199,180,167,148,135,174,142,375,48,100,120,1,1,374755559,626,-20.88,2.74,12,5.16,-8.00,61.00,208,20240517,-19.71,136,20250407,22.79,186,-10.22,20250417,136,22.79,20250407,208,-19.71,20240517,136,22.79,20250407,0.01,Y,004410,100,374 억,,6042573,N,N,0,N,00,N
20250418,140156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,167,4,2,2.45,3038187588,18186625,19.13,167,174,163,211,115,163,167.06,1.61,0,-738598,199,180,167,148,135,174,142,375,48,100,120,1,1,374755559,626,-20.88,2.74,12,4.85,-8.00,61.00,208,20240517,-19.71,136,20250407,22.79,186,-10.22,20250417,136,22.79,20250407,208,-19.71,20240517,136,22.79,20250407,0.01,Y,004410,100,374 억,,6042573,N,N,0,N,00,N
20250418,130154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164,1,2,0.61,2833441873,16952603,17.84,167,174,163,211,115,163,167.14,1.61,0,-740477,199,180,167,148,135,174,142,375,48,100,120,1,1,374755559,615,-20.50,2.69,12,4.52,-8.00,61.00,208,20240517,-21.15,136,20250407,20.59,186,-11.83,20250417,136,20.59,20250407,208,-21.15,20240517,136,20.59,20250407,0.01,Y,004410,100,374 억,,6042573,N,N,0,N,00,N
20250418,120153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,167,4,2,2.45,2601384189,15552394,16.36,167,174,163,211,115,163,167.27,1.61,0,-787117,199,180,167,148,135,174,142,375,48,100,120,1,1,374755559,626,-20.88,2.74,12,4.15,-8.00,61.00,208,20240517,-19.71,136,20250407,22.79,186,-10.22,20250417,136,22.79,20250407,208,-19.71,20240517,136,22.79,20250407,0.01,Y,004410,100,374 억,,6042573,N,N,0,N,00,N
20250418,110155,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,168,5,2,3.07,2237778188,13369399,14.07,167,174,163,211,115,163,167.38,1.61,0,-782302,199,180,167,148,135,174,142,375,48,100,120,1,1,374755559,630,-21.00,2.75,12,3.57,-8.00,61.00,208,20240517,-19.23,136,20250407,23.53,186,-9.68,20250417,136,23.53,20250407,208,-19.23,20240517,136,23.53,20250407,0.01,Y,004410,100,374 억,,6042573,N,N,0,N,00,N
20250418,100154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,167,4,2,2.45,1701921663,10162426,10.69,167,174,163,211,115,163,167.47,1.61,0,-624190,199,180,167,148,135,174,142,375,48,100,120,1,1,374755559,626,-20.88,2.74,12,2.71,-8.00,61.00,208,20240517,-19.71,136,20250407,22.79,186,-10.22,20250417,136,22.79,20250407,208,-19.71,20240517,136,22.79,20250407,0.01,Y,004410,100,374 억,,6042573,N,N,0,N,00,N
20250418,090156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,168,5,2,3.07,81645124,486875,0.51,167,169,167,211,115,163,167.69,1.61,0,-7038,199,180,167,148,135,174,142,375,48,100,120,1,1,374755559,630,-21.00,2.75,12,0.13,-8.00,61.00,208,20240517,-19.23,136,20250407,23.53,186,-9.68,20250417,136,23.53,20250407,208,-19.23,20240517,136,23.53,20250407,0.01,Y,004410,100,374 억,,6042573,N,N,0,N,00,N
20250417,160154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163,-18,5,-9.94,16021696193,94721192,117.61,185,186,154,235,127,181,169.15,1.44,0,613146,209,195,170,156,131,202,163,375,54,100,130,1,1,374755559,611,-20.38,2.67,12,25.28,-8.00,61.00,208,20240517,-21.63,136,20250407,19.85,186,-12.37,20250417,136,19.85,20250407,208,-21.63,20240517,136,19.85,20250407,0.01,Y,004410,100,374 억,,5381282,N,N,133,N,00,N
20250417,150154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166,-15,5,-8.29,15735560293,92984854,115.45,185,186,154,235,127,181,169.23,1.44,0,610841,209,195,170,156,131,202,163,375,54,100,130,1,1,374755559,622,-20.75,2.72,12,24.81,-8.00,61.00,208,20240517,-20.19,136,20250407,22.06,186,-10.75,20250417,136,22.06,20250407,208,-20.19,20240517,136,22.06,20250407,0.01,Y,004410,100,374 억,,5381282,N,N,133,N,00,N
20250417,140155,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,169,-12,5,-6.63,14950107175,88252453,109.58,185,186,154,235,127,181,169.40,1.44,0,579659,209,195,170,156,131,202,163,375,54,100,130,1,1,374755559,633,-21.12,2.77,12,23.55,-8.00,61.00,208,20240517,-18.75,136,20250407,24.26,186,-9.14,20250417,136,24.26,20250407,208,-18.75,20240517,136,24.26,20250407,0.01,Y,004410,100,374 억,,5381282,N,N,133,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 160152 57 100.00 KOSPI 음식료·담배 N N N N N 166 3 2 1.84 3342548586 20014449 21.06 167 174 163 211 115 163 167.01 1.61 0 -666731 199 180 167 148 135 174 142 375 48 100 120 1 1 374755559 622 -20.75 2.72 12 5.34 -8.00 61.00 208 20240517 -20.19 136 20250407 22.06 186 -10.75 20250417 136 22.06 20250407 208 -20.19 20240517 136 22.06 20250407 0.01 Y 004410 100 374 억 6042573 N N 1210 N 00 N
3 20250418 150154 57 100.00 KOSPI 음식료·담배 N N N N N 167 4 2 2.45 3232041856 19350750 20.36 167 174 163 211 115 163 167.02 1.61 0 -629425 199 180 167 148 135 174 142 375 48 100 120 1 1 374755559 626 -20.88 2.74 12 5.16 -8.00 61.00 208 20240517 -19.71 136 20250407 22.79 186 -10.22 20250417 136 22.79 20250407 208 -19.71 20240517 136 22.79 20250407 0.01 Y 004410 100 374 억 6042573 N N 0 N 00 N
4 20250418 140156 57 100.00 KOSPI 음식료·담배 N N N N N 167 4 2 2.45 3038187588 18186625 19.13 167 174 163 211 115 163 167.06 1.61 0 -738598 199 180 167 148 135 174 142 375 48 100 120 1 1 374755559 626 -20.88 2.74 12 4.85 -8.00 61.00 208 20240517 -19.71 136 20250407 22.79 186 -10.22 20250417 136 22.79 20250407 208 -19.71 20240517 136 22.79 20250407 0.01 Y 004410 100 374 억 6042573 N N 0 N 00 N
5 20250418 130154 57 100.00 KOSPI 음식료·담배 N N N N N 164 1 2 0.61 2833441873 16952603 17.84 167 174 163 211 115 163 167.14 1.61 0 -740477 199 180 167 148 135 174 142 375 48 100 120 1 1 374755559 615 -20.50 2.69 12 4.52 -8.00 61.00 208 20240517 -21.15 136 20250407 20.59 186 -11.83 20250417 136 20.59 20250407 208 -21.15 20240517 136 20.59 20250407 0.01 Y 004410 100 374 억 6042573 N N 0 N 00 N
6 20250418 120153 57 100.00 KOSPI 음식료·담배 N N N N N 167 4 2 2.45 2601384189 15552394 16.36 167 174 163 211 115 163 167.27 1.61 0 -787117 199 180 167 148 135 174 142 375 48 100 120 1 1 374755559 626 -20.88 2.74 12 4.15 -8.00 61.00 208 20240517 -19.71 136 20250407 22.79 186 -10.22 20250417 136 22.79 20250407 208 -19.71 20240517 136 22.79 20250407 0.01 Y 004410 100 374 억 6042573 N N 0 N 00 N
7 20250418 110155 57 100.00 KOSPI 음식료·담배 N N N N N 168 5 2 3.07 2237778188 13369399 14.07 167 174 163 211 115 163 167.38 1.61 0 -782302 199 180 167 148 135 174 142 375 48 100 120 1 1 374755559 630 -21.00 2.75 12 3.57 -8.00 61.00 208 20240517 -19.23 136 20250407 23.53 186 -9.68 20250417 136 23.53 20250407 208 -19.23 20240517 136 23.53 20250407 0.01 Y 004410 100 374 억 6042573 N N 0 N 00 N
8 20250418 100154 57 100.00 KOSPI 음식료·담배 N N N N N 167 4 2 2.45 1701921663 10162426 10.69 167 174 163 211 115 163 167.47 1.61 0 -624190 199 180 167 148 135 174 142 375 48 100 120 1 1 374755559 626 -20.88 2.74 12 2.71 -8.00 61.00 208 20240517 -19.71 136 20250407 22.79 186 -10.22 20250417 136 22.79 20250407 208 -19.71 20240517 136 22.79 20250407 0.01 Y 004410 100 374 억 6042573 N N 0 N 00 N
9 20250418 090156 57 100.00 KOSPI 음식료·담배 N N N N N 168 5 2 3.07 81645124 486875 0.51 167 169 167 211 115 163 167.69 1.61 0 -7038 199 180 167 148 135 174 142 375 48 100 120 1 1 374755559 630 -21.00 2.75 12 0.13 -8.00 61.00 208 20240517 -19.23 136 20250407 23.53 186 -9.68 20250417 136 23.53 20250407 208 -19.23 20240517 136 23.53 20250407 0.01 Y 004410 100 374 억 6042573 N N 0 N 00 N
10 20250417 160154 57 100.00 KOSPI 음식료·담배 N N N N N 163 -18 5 -9.94 16021696193 94721192 117.61 185 186 154 235 127 181 169.15 1.44 0 613146 209 195 170 156 131 202 163 375 54 100 130 1 1 374755559 611 -20.38 2.67 12 25.28 -8.00 61.00 208 20240517 -21.63 136 20250407 19.85 186 -12.37 20250417 136 19.85 20250407 208 -21.63 20240517 136 19.85 20250407 0.01 Y 004410 100 374 억 5381282 N N 133 N 00 N
11 20250417 150154 57 100.00 KOSPI 음식료·담배 N N N N N 166 -15 5 -8.29 15735560293 92984854 115.45 185 186 154 235 127 181 169.23 1.44 0 610841 209 195 170 156 131 202 163 375 54 100 130 1 1 374755559 622 -20.75 2.72 12 24.81 -8.00 61.00 208 20240517 -20.19 136 20250407 22.06 186 -10.75 20250417 136 22.06 20250407 208 -20.19 20240517 136 22.06 20250407 0.01 Y 004410 100 374 억 5381282 N N 133 N 00 N
12 20250417 140155 57 100.00 KOSPI 음식료·담배 N N N N N 169 -12 5 -6.63 14950107175 88252453 109.58 185 186 154 235 127 181 169.40 1.44 0 579659 209 195 170 156 131 202 163 375 54 100 130 1 1 374755559 633 -21.12 2.77 12 23.55 -8.00 61.00 208 20240517 -18.75 136 20250407 24.26 186 -9.14 20250417 136 24.26 20250407 208 -18.75 20240517 136 24.26 20250407 0.01 Y 004410 100 374 억 5381282 N N 133 N 00 N

1
004410/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,1509005,374755559,273129905,67830756179,0.40
20250415,1509005,374755559,218805725,54339556055,0.40
20250414,1579194,374755559,224245548,53215289378,0.42
20250411,1596066,374755559,225045306,52840533819,0.43
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 1509005 374755559 273129905 67830756179 0.40
3 20250415 1509005 374755559 218805725 54339556055 0.40
4 20250414 1579194 374755559 224245548 53215289378 0.42
5 20250411 1596066 374755559 225045306 52840533819 0.43