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
007460/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,743,788,790,732,2134381,1593155931,00,0.00,N,5,-22,
20250417,765,770,778,753,1091588,831356869,00,0.00,N,5,-3,
20250416,768,758,792,750,2650445,2058371889,00,0.00,N,2,5,
20250415,763,761,763,741,1253545,944830242,00,0.00,N,2,3,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 743 788 790 732 2134381 1593155931 00 0.00 N 5 -22
3 20250417 765 770 778 753 1091588 831356869 00 0.00 N 5 -3
4 20250416 768 758 792 750 2650445 2058371889 00 0.00 N 2 5
5 20250415 763 761 763 741 1253545 944830242 00 0.00 N 2 3

576
007460/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,183400,1581512850,743,743,743,743,33015
20250418,183300,1581512850,743,743,743,743,0
20250418,183200,1581512850,743,743,743,743,0
20250418,183100,1581512850,743,743,743,743,0
20250418,183000,1581512850,743,743,743,743,0
20250418,182900,1581512850,743,743,743,743,0
20250418,182800,1581512850,743,743,743,743,0
20250418,182700,1581512850,743,743,743,743,0
20250418,182600,1581512850,743,743,743,743,0
20250418,182500,1581512850,743,743,743,743,0
20250418,182400,1581512850,743,743,743,743,0
20250418,182300,1581512850,743,743,743,743,0
20250418,182200,1581512850,743,743,743,743,0
20250418,182100,1581512850,743,743,743,743,0
20250418,182000,1581512850,743,743,743,743,0
20250418,181900,1581512850,743,743,743,743,0
20250418,181800,1581512850,743,743,743,743,0
20250418,181700,1581512850,743,743,743,743,0
20250418,181600,1581512850,743,743,743,743,0
20250418,181500,1581512850,743,743,743,743,0
20250418,181400,1581512850,743,743,743,743,0
20250418,181300,1581512850,743,743,743,743,0
20250418,181200,1581512850,743,743,743,743,0
20250418,181100,1581512850,743,743,743,743,0
20250418,181000,1581512850,743,743,743,743,0
20250418,180900,1581512850,743,743,743,743,0
20250418,180800,1581512850,743,743,743,743,0
20250418,180700,1581512850,743,743,743,743,0
20250418,180600,1581512850,743,743,743,743,0
20250418,180500,1581512850,743,743,743,743,0
20250418,180400,1581512850,743,743,743,743,33015
20250418,180300,1581512850,743,743,743,743,0
20250418,180200,1581512850,743,743,743,743,0
20250418,180100,1581512850,743,743,743,743,0
20250418,180000,1581512850,743,743,743,743,0
20250418,175900,1581512850,743,743,743,743,0
20250418,175800,1581512850,743,743,743,743,0
20250418,175700,1581512850,743,743,743,743,0
20250418,175600,1581512850,743,743,743,743,0
20250418,175500,1581512850,743,743,743,743,0
20250418,175400,1581512850,743,743,743,743,0
20250418,175300,1581512850,743,743,743,743,0
20250418,175200,1581512850,743,743,743,743,0
20250418,175100,1581512850,743,743,743,743,0
20250418,175000,1581512850,743,743,743,743,0
20250418,174900,1581512850,743,743,743,743,0
20250418,174800,1581512850,743,743,743,743,0
20250418,174700,1581512850,743,743,743,743,0
20250418,174600,1581512850,743,743,743,743,0
20250418,174500,1581512850,743,743,743,743,0
20250418,174400,1581512850,743,743,743,743,0
20250418,174300,1581512850,743,743,743,743,0
20250418,174200,1581512850,743,743,743,743,0
20250418,174100,1581512850,743,743,743,743,0
20250418,174000,1581512850,743,743,743,743,0
20250418,173900,1581512850,743,743,743,743,0
20250418,173800,1581512850,743,743,743,743,0
20250418,173700,1581512850,743,743,743,743,0
20250418,173600,1581512850,743,743,743,743,0
20250418,173500,1581512850,743,743,743,743,0
20250418,173400,1581512850,743,743,743,743,33015
20250418,173300,1581512850,743,743,743,743,0
20250418,173200,1581512850,743,743,743,743,0
20250418,173100,1581512850,743,743,743,743,0
20250418,173000,1581512850,743,743,743,743,0
20250418,172900,1581512850,743,743,743,743,0
20250418,172800,1581512850,743,743,743,743,0
20250418,172700,1581512850,743,743,743,743,0
20250418,172600,1581512850,743,743,743,743,0
20250418,172500,1581512850,743,743,743,743,0
20250418,172400,1581512850,743,743,743,743,0
20250418,172300,1581512850,743,743,743,743,0
20250418,172200,1581512850,743,743,743,743,0
20250418,172100,1581512850,743,743,743,743,0
20250418,172000,1581512850,743,743,743,743,0
20250418,171900,1581512850,743,743,743,743,0
20250418,171800,1581512850,743,743,743,743,0
20250418,171700,1581512850,743,743,743,743,0
20250418,171600,1581512850,743,743,743,743,0
20250418,171500,1581512850,743,743,743,743,0
20250418,171400,1581512850,743,743,743,743,0
20250418,171300,1581512850,743,743,743,743,0
20250418,171200,1581512850,743,743,743,743,0
20250418,171100,1581512850,743,743,743,743,0
20250418,171000,1581512850,743,743,743,743,0
20250418,170900,1581512850,743,743,743,743,0
20250418,170800,1581512850,743,743,743,743,0
20250418,170700,1581512850,743,743,743,743,0
20250418,170600,1581512850,743,743,743,743,0
20250418,170500,1581512850,743,743,743,743,0
20250418,170400,1581512850,743,743,743,743,33015
20250418,170300,1581512850,743,743,743,743,0
20250418,170200,1581512850,743,743,743,743,0
20250418,170100,1581512850,743,743,743,743,0
20250418,170000,1581512850,743,743,743,743,0
20250418,165900,1581512850,743,743,743,743,0
20250418,165800,1581512850,743,743,743,743,0
20250418,165700,1581512850,743,743,743,743,0
20250418,165600,1581512850,743,743,743,743,0
20250418,165500,1581512850,743,743,743,743,0
20250418,165400,1581512850,743,743,743,743,0
20250418,165300,1581512850,743,743,743,743,0
20250418,165200,1581512850,743,743,743,743,0
20250418,165100,1581512850,743,743,743,743,0
20250418,165000,1581512850,743,743,743,743,0
20250418,164900,1581512850,743,743,743,743,0
20250418,164800,1581512850,743,743,743,743,0
20250418,164700,1581512850,743,743,743,743,0
20250418,164600,1581512850,743,743,743,743,0
20250418,164500,1581512850,743,743,743,743,0
20250418,164400,1581512850,743,743,743,743,0
20250418,164300,1581512850,743,743,743,743,0
20250418,164200,1581512850,743,743,743,743,0
20250418,164100,1581512850,743,743,743,743,0
20250418,164000,1581512850,743,743,743,743,0
20250418,163900,1581512850,743,743,743,743,0
20250418,163800,1581512850,743,743,743,743,0
20250418,163700,1581512850,743,743,743,743,0
20250418,163600,1581512850,743,743,743,743,0
20250418,163500,1581512850,743,743,743,743,0
20250418,163400,1581512850,743,743,743,743,33015
20250418,163300,1581512850,743,743,743,743,0
20250418,163200,1581512850,743,743,743,743,0
20250418,163100,1581512850,743,743,743,743,0
20250418,163000,1581512850,743,743,743,743,0
20250418,162900,1581512850,743,743,743,743,0
20250418,162800,1581512850,743,743,743,743,0
20250418,162700,1581512850,743,743,743,743,0
20250418,162600,1581512850,743,743,743,743,0
20250418,162500,1581512850,743,743,743,743,0
20250418,162400,1581512850,743,743,743,743,0
20250418,162300,1581512850,743,743,743,743,0
20250418,162200,1581512850,743,743,743,743,0
20250418,162100,1581512850,743,743,743,743,0
20250418,162000,1581512850,743,743,743,743,0
20250418,161900,1581512850,743,743,743,743,0
20250418,161800,1581512850,743,743,743,743,0
20250418,161700,1581512850,743,743,743,743,0
20250418,161600,1581512850,743,743,743,743,0
20250418,161500,1581512850,743,743,743,743,0
20250418,161400,1581512850,743,743,743,743,0
20250418,161300,1581512850,743,743,743,743,0
20250418,161200,1581512850,743,743,743,743,0
20250418,161100,1581512850,743,743,743,743,0
20250418,161000,1581512850,743,743,743,743,0
20250418,160900,1581512850,743,743,743,743,0
20250418,160800,1581512850,743,743,743,743,0
20250418,160700,1581512850,743,743,743,743,0
20250418,160600,1581512850,743,743,743,743,0
20250418,160500,1581512850,743,743,743,743,0
20250418,160400,1581512850,743,743,743,743,33015
20250418,160300,1581512850,743,743,743,743,0
20250418,160200,1581512850,743,743,743,743,0
20250418,160100,1581512850,743,743,743,743,0
20250418,160000,1581512850,743,743,743,743,0
20250418,155900,1581512850,743,743,743,743,0
20250418,155800,1581512850,743,743,743,743,0
20250418,155700,1581512850,743,743,743,743,0
20250418,155600,1581512850,743,743,743,743,0
20250418,155500,1581512850,743,743,743,743,0
20250418,155400,1581512850,743,743,743,743,0
20250418,155300,1581512850,743,743,743,743,0
20250418,155200,1581512850,743,743,743,743,0
20250418,155100,1581512850,743,743,743,743,0
20250418,155000,1581512850,743,743,743,743,0
20250418,154900,1581512850,743,743,743,743,0
20250418,154800,1581512850,743,743,743,743,0
20250418,154700,1581512850,743,743,743,743,0
20250418,154600,1581512850,743,743,743,743,0
20250418,154500,1581512850,743,743,743,743,0
20250418,154400,1581512850,743,743,743,743,0
20250418,154300,1581512850,743,743,743,743,0
20250418,154200,1581512850,743,743,743,743,0
20250418,154100,1581512850,743,743,743,743,0
20250418,154000,1581512850,743,743,743,743,0
20250418,153900,1581512850,743,743,743,743,0
20250418,153800,1581512850,743,743,743,743,0
20250418,153700,1581512850,743,743,743,743,0
20250418,153600,1581512850,743,743,743,743,0
20250418,153500,1581512850,743,743,743,743,0
20250418,153400,1581512850,743,743,743,743,33015
20250418,153300,1581512850,743,743,743,743,0
20250418,153200,1581512850,743,743,743,743,0
20250418,153100,1581512850,743,743,743,743,0
20250418,153000,1581512850,743,743,743,743,33015
20250418,152900,1556982705,745,745,745,745,0
20250418,152800,1556982705,745,745,745,745,0
20250418,152700,1556982705,745,745,745,745,0
20250418,152600,1556982705,745,745,745,745,0
20250418,152500,1556982705,745,745,745,745,0
20250418,152400,1556982705,745,745,745,745,0
20250418,152300,1556982705,745,745,745,745,0
20250418,152200,1556982705,745,745,745,745,0
20250418,152100,1556982705,745,745,745,745,0
20250418,152000,1556982705,745,745,745,745,0
20250418,151900,1556982705,745,744,745,744,2071
20250418,151800,1555441811,745,745,746,745,8424
20250418,151700,1549165906,746,747,747,745,4642
20250418,151600,1545702884,747,745,747,745,10868
20250418,151500,1537595714,746,745,746,744,12264
20250418,151400,1528457492,745,745,745,745,441
20250418,151300,1528128947,745,745,745,744,2837
20250418,151200,1526015383,745,745,745,745,4281
20250418,151100,1522826038,745,745,745,745,2003
20250418,151000,1521333803,745,746,746,745,11374
20250418,150900,1512860172,746,744,746,744,3580
20250418,150800,1510193968,744,745,745,744,246
20250418,150700,1510010827,745,745,746,744,1145
20250418,150600,1509158790,744,745,746,744,11064
20250418,150500,1500921228,745,745,745,744,3527
20250418,150400,1498296613,745,745,745,744,1928
20250418,150300,1496860401,745,745,746,745,427
20250418,150200,1496542283,746,746,746,745,5392
20250418,150100,1492524543,746,745,746,744,4501
20250418,150000,1489172841,745,745,745,745,39
20250418,145900,1489143786,745,744,745,744,570
20250418,145800,1488719653,745,744,745,744,565
20250418,145700,1488299290,744,745,745,744,1017
20250418,145600,1487542641,745,744,745,743,504
20250418,145500,1487167899,744,743,744,742,5047
20250418,145400,1483422538,744,744,744,744,5
20250418,145300,1483418818,744,744,744,744,4
20250418,145200,1483415842,743,744,744,743,1258
20250418,145100,1482480930,744,745,746,742,12636
20250418,145000,1473079572,745,745,745,744,116
20250418,144900,1472993157,745,746,746,745,723
20250418,144800,1472454520,746,746,746,745,9027
20250418,144700,1465724379,746,746,746,745,453
20250418,144600,1465386773,745,747,747,745,3620
20250418,144500,1462686230,748,745,748,745,12891
20250418,144400,1453066068,745,745,745,744,1169
20250418,144300,1452195312,745,743,745,743,1906
20250418,144200,1450778165,744,745,745,744,10528
20250418,144100,1442945305,746,746,746,746,1016
20250418,144000,1442187369,746,745,746,745,1300
20250418,143900,1441218866,745,745,745,745,329
20250418,143800,1440973761,745,744,745,744,181
20250418,143700,1440838917,744,744,745,744,863
20250418,143600,1440196835,745,743,747,743,12634
20250418,143500,1430776949,743,743,743,743,3745
20250418,143400,1427994414,744,743,744,743,2167
20250418,143300,1426383780,742,742,743,742,4669
20250418,143200,1422918455,742,742,742,741,1315
20250418,143100,1421943899,741,741,741,741,750
20250418,143000,1421388149,741,741,741,741,1679
20250418,142900,1420144010,741,741,741,741,3624
20250418,142800,1417458626,741,741,742,741,5012
20250418,142700,1413744597,741,738,741,737,4462
20250418,142600,1410448586,739,738,739,738,1023
20250418,142500,1409693589,739,738,739,738,21
20250418,142400,1409678071,738,738,738,738,2420
20250418,142300,1407892111,738,738,738,738,14290
20250418,142200,1397346091,739,739,739,738,508
20250418,142100,1396971179,739,738,739,738,25
20250418,142000,1396952705,739,739,739,739,2577
20250418,141900,1395048302,738,739,739,738,379
20250418,141800,1394768255,739,738,739,738,26
20250418,141700,1394749047,739,739,739,737,4280
20250418,141600,1391590387,739,739,739,739,2
20250418,141500,1391588909,739,737,739,737,1170
20250418,141400,1390725579,738,738,738,738,10
20250418,141300,1390718199,738,738,738,738,1
20250418,141200,1390717461,736,736,736,736,5000
20250418,141100,1387037461,736,739,739,736,5269
20250418,141000,1383154393,739,738,739,736,3642
20250418,140900,1380472773,737,737,737,737,1215
20250418,140800,1379577318,737,737,737,737,7
20250418,140700,1379572159,737,737,737,737,923
20250418,140600,1378891908,737,737,737,737,0
20250418,140500,1378891908,737,736,737,736,401
20250418,140400,1378596580,736,738,738,735,21089
20250418,140300,1363080587,738,738,738,738,61
20250418,140200,1363035569,738,737,738,737,246
20250418,140100,1362854222,738,738,738,738,0
20250418,140000,1362854222,738,738,738,738,7
20250418,135900,1362849056,737,737,737,737,100
20250418,135800,1362775356,738,738,738,738,610
20250418,135700,1362325176,738,738,738,738,354
20250418,135600,1362063924,738,738,738,738,354
20250418,135500,1361802672,738,739,739,738,122
20250418,135400,1361712534,738,739,739,738,55
20250418,135300,1361671940,739,737,739,737,1016
20250418,135200,1360923144,737,739,739,737,5547
20250418,135100,1356832669,739,739,739,739,21
20250418,135000,1356817150,737,739,739,737,2416
20250418,134900,1355035424,739,738,739,738,5001
20250418,134800,1351344685,739,740,740,739,1849
20250418,134700,1349978224,740,739,740,739,565
20250418,134600,1349560639,740,741,741,740,1843
20250418,134500,1348196359,740,740,742,740,6933
20250418,134400,1343061668,740,740,740,740,1
20250418,134300,1343060928,740,739,740,739,1622
20250418,134200,1341861114,739,739,739,739,95
20250418,134100,1341790909,739,739,740,738,1900
20250418,134000,1340387050,740,739,740,739,711
20250418,133900,1339861616,740,740,740,739,3090
20250418,133800,1337577799,740,739,740,738,651
20250418,133700,1337096668,739,738,739,738,802
20250418,133600,1336504690,739,739,739,739,36
20250418,133500,1336478086,739,738,739,738,1463
20250418,133400,1335398381,738,738,738,738,4
20250418,133300,1335395429,738,738,738,738,3000
20250418,133200,1333181429,738,737,738,737,223
20250418,133100,1333017046,737,737,737,737,0
20250418,133000,1333017046,737,737,738,737,840
20250418,132900,1332397934,738,738,738,737,111
20250418,132800,1332316027,738,738,738,738,100
20250418,132700,1332242227,738,738,738,738,103
20250418,132600,1332166213,736,736,737,736,2621
20250418,132500,1330237143,736,736,736,736,3397
20250418,132400,1327736951,736,736,736,736,32
20250418,132300,1327713399,736,736,736,735,1074
20250418,132200,1326923005,735,735,735,735,1
20250418,132100,1326922270,736,736,736,736,278
20250418,132000,1326717662,736,736,736,736,683
20250418,131900,1326214974,736,736,736,736,322
20250418,131800,1325977982,736,735,736,735,3481
20250418,131700,1323416447,735,735,735,734,5257
20250418,131600,1319552983,735,735,735,735,12
20250418,131500,1319544163,735,735,735,734,3244
20250418,131400,1317161623,734,734,734,734,71
20250418,131300,1317109509,734,734,734,734,1
20250418,131200,1317108775,734,736,736,734,837
20250418,131100,1316493556,736,736,736,735,1006
20250418,131000,1315754140,735,735,736,735,3092
20250418,130900,1313479055,735,735,735,735,1126
20250418,130800,1312651445,734,735,736,734,4524
20250418,130700,1309325607,735,735,736,735,584
20250418,130600,1308896366,735,736,736,735,1210
20250418,130500,1308006816,736,736,736,735,657
20250418,130400,1307523452,736,735,736,735,22
20250418,130300,1307507281,736,733,736,733,3021
20250418,130200,1305283849,733,733,735,733,8270
20250418,130100,1299206923,733,734,734,733,458
20250418,130000,1298870752,733,733,735,733,857
20250418,125900,1298241706,735,734,735,734,3083
20250418,125800,1295978782,734,733,734,733,1000
20250418,125700,1295245351,732,733,733,732,741
20250418,125600,1294702799,733,732,733,732,4
20250418,125500,1294699868,732,732,733,732,5004
20250418,125400,1291036937,733,733,733,732,4833
20250418,125300,1287494977,733,733,733,732,30701
20250418,125200,1265013494,733,734,734,733,754
20250418,125100,1264460059,734,734,734,733,20925
20250418,125000,1249119861,734,734,735,733,9486
20250418,124900,1242156638,735,735,735,734,2803
20250418,124800,1240096734,735,735,735,734,995
20250418,124700,1239365591,735,736,736,735,6118
20250418,124600,1234868854,736,736,736,736,125
20250418,124500,1234776854,736,735,736,735,302
20250418,124400,1234554882,736,736,736,736,15
20250418,124300,1234543842,736,736,736,736,32
20250418,124200,1234520290,736,736,736,735,1515
20250418,124100,1233405316,735,736,736,735,6
20250418,124000,1233400901,736,735,737,735,2933
20250418,123900,1231242214,736,736,737,736,4958
20250418,123800,1227592838,736,736,736,736,1348
20250418,123700,1226600710,734,736,736,734,12550
20250418,123600,1217381703,736,736,736,735,8005
20250418,123500,1211490756,736,737,737,736,812
20250418,123400,1210893112,737,736,737,736,505
20250418,123300,1210521227,736,736,736,736,700
20250418,123200,1210006027,737,737,737,737,101
20250418,123100,1209931590,737,737,737,736,279
20250418,123000,1209726100,737,737,737,737,2639
20250418,122900,1207781157,738,738,738,738,200
20250418,122800,1207633557,738,738,739,738,2053
20250418,122700,1206118442,739,739,739,739,0
20250418,122600,1206118442,739,737,739,737,1049
20250418,122500,1205344122,737,735,737,734,10021
20250418,122400,1197986766,736,739,739,736,7755
20250418,122300,1192274816,738,738,738,738,16458
20250418,122200,1180128812,738,737,738,737,5756
20250418,122100,1175886638,737,737,737,737,21
20250418,122000,1175871161,736,737,737,736,423
20250418,121900,1175559411,737,736,737,736,4981
20250418,121800,1171888944,736,736,736,734,7463
20250418,121700,1166407714,736,736,737,736,1027
20250418,121600,1165651334,735,734,735,733,6554
20250418,121500,1160842148,734,737,737,734,14272
20250418,121400,1150350825,735,737,737,735,3272
20250418,121300,1147945899,737,737,737,736,9065
20250418,121200,1141271397,738,737,738,737,414
20250418,121100,1140965870,738,738,738,738,0
20250418,121000,1140965870,738,738,738,738,1010
20250418,120900,1140220490,738,738,738,738,55
20250418,120800,1140179900,738,738,738,738,775
20250418,120700,1139607950,738,738,738,736,2082
20250418,120600,1138074676,738,738,739,738,6291
20250418,120500,1133431718,739,740,740,739,97
20250418,120400,1133360003,739,739,739,739,1994
20250418,120300,1131886437,739,740,740,739,6851
20250418,120200,1126818547,740,740,741,740,3579
20250418,120100,1124170037,740,739,740,739,5140
20250418,120000,1120366577,739,739,739,739,1000
20250418,115900,1119627577,738,739,739,738,503
20250418,115800,1119256362,738,739,739,738,144
20250418,115700,1119150086,738,739,739,738,65
20250418,115600,1119102053,739,738,739,738,178
20250418,115500,1118970685,738,738,738,738,1
20250418,115400,1118969947,738,738,738,736,14456
20250418,115300,1108314520,738,738,738,737,1151
20250418,115200,1107466083,737,737,737,737,56
20250418,115100,1107424811,738,738,738,738,38
20250418,115000,1107396767,738,738,738,738,354
20250418,114900,1107135515,738,738,738,738,63
20250418,114800,1107089021,738,738,738,738,132
20250418,114700,1106991605,738,737,738,737,163
20250418,114600,1106871422,737,737,738,737,677
20250418,114500,1106372467,737,737,737,737,30
20250418,114400,1106350357,737,735,737,735,783
20250418,114300,1105774848,735,737,737,735,12046
20250418,114200,1096900105,737,736,737,735,1794
20250418,114100,1095579550,737,736,737,736,265
20250418,114000,1095384507,736,735,736,735,81
20250418,113900,1095324950,735,737,737,735,1537
20250418,113800,1094195150,737,737,737,734,37959
20250418,113700,1066305715,736,737,737,736,18885
20250418,113600,1052403735,737,737,737,737,280
20250418,113500,1052197375,736,737,738,736,1217
20250418,113400,1051300235,737,738,738,737,21328
20250418,113300,1035571467,738,739,739,738,540
20250418,113200,1035172940,739,739,739,739,4
20250418,113100,1035169984,739,739,739,739,188
20250418,113000,1035031052,738,738,739,738,511
20250418,112900,1034653925,738,738,738,738,108
20250418,112800,1034574221,738,739,739,738,601
20250418,112700,1034130682,738,738,738,738,1530
20250418,112600,1033001542,737,738,739,737,1500
20250418,112500,1031895171,738,739,739,738,1019
20250418,112400,1031143115,739,739,739,739,558
20250418,112300,1030730753,738,739,739,738,747
20250418,112200,1030178740,738,738,738,738,1000
20250418,112100,1029440740,739,739,739,739,66
20250418,112000,1029391966,739,739,739,738,7969
20250418,111900,1023505465,739,739,739,739,7
20250418,111800,1023500292,738,739,739,738,13396
20250418,111700,1013610648,739,739,739,739,5065
20250418,111600,1009867613,739,738,739,737,15501
20250418,111500,998427876,738,739,739,738,5020
20250418,111400,994723096,739,738,739,738,165
20250418,111300,994601175,738,738,739,738,22496
20250418,111200,977999026,738,738,738,737,1190
20250418,111100,977121806,738,738,738,737,6278
20250418,111000,972494842,738,738,738,737,9770
20250418,110900,965290319,738,740,740,738,26386
20250418,110800,945815367,740,739,740,739,408
20250418,110700,945513853,739,739,739,739,23594
20250418,110600,928077887,740,741,741,739,6163
20250418,110500,923523287,741,740,741,740,10812
20250418,110400,915522395,741,741,741,741,35
20250418,110300,915496460,740,741,741,740,7248
20250418,110200,910132594,741,741,741,741,5733
20250418,110100,905884441,741,742,742,741,812
20250418,110000,905282745,742,742,742,742,314
20250418,105900,905049757,742,742,742,741,2108
20250418,105800,903485635,741,742,742,741,1514
20250418,105700,902363748,742,741,742,740,6744
20250418,105600,897372587,741,742,742,741,403
20250418,105500,897073761,742,742,742,742,421
20250418,105400,896761379,742,742,742,742,1
20250418,105300,896760637,742,742,742,739,2107
20250418,105200,895203143,741,742,742,739,10055
20250418,105100,887771110,741,740,741,740,3284
20250418,105000,885338816,741,740,741,740,2166
20250418,104900,883734907,740,741,741,740,5
20250418,104800,883731203,741,741,741,741,158
20250418,104700,883614125,741,741,741,741,11
20250418,104600,883605974,741,741,741,739,5032
20250418,104500,879882696,742,742,742,742,15
20250418,104400,879871566,742,743,743,740,10104
20250418,104300,872388038,743,741,743,741,555
20250418,104200,871976773,741,742,743,741,1817
20250418,104100,870628576,741,741,742,741,171
20250418,104000,870501864,742,741,742,741,1039
20250418,103900,869731931,742,742,742,742,60
20250418,103800,869687411,742,742,742,742,5
20250418,103700,869683701,742,742,742,741,518
20250418,103600,869299845,742,741,742,741,4605
20250418,103500,865884536,742,741,743,741,3937
20250418,103400,862964858,742,742,743,742,627
20250418,103300,862499585,742,742,742,742,5088
20250418,103200,858724289,742,741,742,741,203
20250418,103100,858573777,740,740,740,740,0
20250418,103000,858573777,740,740,740,740,2412
20250418,102900,856788897,740,740,740,739,532
20250418,102800,856395297,740,739,740,739,4330
20250418,102700,853191324,739,739,740,739,2167
20250418,102600,851589370,740,740,740,739,19
20250418,102500,851575312,740,741,741,739,13707
20250418,102400,841435399,742,743,743,742,2063
20250418,102300,839904630,742,741,742,741,3816
20250418,102200,837075063,741,740,741,740,1556
20250418,102100,835923522,739,739,739,739,37
20250418,102000,835896179,739,738,739,738,136
20250418,101900,835795741,738,739,740,738,6103
20250418,101800,831285432,740,740,741,740,1374
20250418,101700,830268670,740,740,740,740,1018
20250418,101600,829515350,740,739,740,739,1789
20250418,101500,828193165,739,739,739,738,1794
20250418,101400,826868399,739,739,739,738,5604
20250418,101300,822731143,738,740,741,738,11319
20250418,101200,814362422,741,740,741,739,6393
20250418,101100,809627878,739,743,743,739,7121
20250418,101000,804362129,740,740,745,740,5711
20250418,100900,800135843,741,739,748,739,38084
20250418,100800,771900080,739,739,740,738,19141
20250418,100700,757766985,739,739,740,739,15020
20250418,100600,746664204,739,745,745,739,118021
20250418,100500,659231344,744,744,745,744,2171
20250418,100400,657616110,744,745,745,744,850
20250418,100300,656982861,744,745,745,744,4118
20250418,100200,653918064,744,744,744,744,1031
20250418,100100,653151000,743,744,744,743,1052
20250418,100000,652368313,743,743,744,743,1183
20250418,095900,651489262,743,743,744,743,9092
20250418,095800,644731645,743,745,745,743,5422
20250418,095700,640698674,745,745,745,745,1301
20250418,095600,639729429,744,744,744,744,2574
20250418,095500,637814373,744,743,744,743,4122
20250418,095400,634747607,744,743,744,743,10387
20250418,095300,627028765,744,745,745,744,6779
20250418,095200,621982479,745,746,746,745,2467
20250418,095100,620144464,745,746,746,744,7933
20250418,095000,614230361,745,747,747,745,13159
20250418,094900,604418669,747,748,748,747,2294
20250418,094800,602704984,748,748,748,747,3686
20250418,094700,599950138,749,749,749,748,1707
20250418,094600,598671622,748,747,748,746,3885
20250418,094500,595769037,747,748,748,747,10002
20250418,094400,588296543,748,748,748,748,10491
20250418,094300,580449275,749,748,749,748,316
20250418,094200,580212783,748,746,748,746,5029
20250418,094100,576456439,746,746,747,745,5874
20250418,094000,572076736,746,747,747,744,20625
20250418,093900,556691829,747,747,747,744,10322
20250418,093800,548997052,747,746,747,746,63
20250418,093700,548950001,746,749,749,745,56289
20250418,093600,506957641,749,748,750,748,12617
20250418,093500,497517484,748,751,751,748,8477
20250418,093400,491168306,751,750,751,747,45225
20250418,093300,457324648,751,750,751,750,5905
20250418,093200,452895889,749,750,750,749,1537
20250418,093100,451744591,750,750,750,749,2217
20250418,093000,450083841,750,749,750,749,121
20250418,092900,449993100,749,749,750,749,94
20250418,092800,449922641,749,749,750,749,802
20250418,092700,449321352,749,750,751,749,8607
20250418,092600,442868502,750,748,750,747,24945
20250418,092500,424202978,748,748,750,748,6225
20250418,092400,419545162,748,750,750,747,11673
20250418,092300,410821824,750,748,751,747,8778
20250418,092200,404256779,747,752,752,747,54656
20250418,092100,363287180,752,752,753,752,11593
20250418,092000,354569204,752,753,753,752,8232
20250418,091900,348378386,753,753,753,751,3347
20250418,091800,345861095,753,754,756,753,9801
20250418,091700,338474968,754,756,756,753,14234
20250418,091600,327740755,758,755,758,755,6116
20250418,091500,323123165,755,752,755,752,12964
20250418,091400,313371345,752,752,755,752,13160
20250418,091300,303474903,752,757,758,752,23500
20250418,091200,285733717,757,756,758,756,9622
20250418,091100,278451843,757,755,758,755,1656
20250418,091000,277201440,755,757,757,755,3926
20250418,090900,274234400,757,756,758,756,595
20250418,090800,273783935,758,754,758,754,2354
20250418,090700,272008266,754,759,759,754,25431
20250418,090600,252777786,757,756,759,754,19521
20250418,090500,238019355,756,758,758,753,23799
20250418,090400,220014581,758,759,759,757,17741
20250418,090300,206563077,759,765,765,757,34013
20250418,090200,180665350,765,769,769,761,60351
20250418,090100,134492963,770,781,786,766,45472
20250418,090000,99365323,784,788,790,775,98270
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 183400 1581512850 743 743 743 743 33015
3 20250418 183300 1581512850 743 743 743 743 0
4 20250418 183200 1581512850 743 743 743 743 0
5 20250418 183100 1581512850 743 743 743 743 0
6 20250418 183000 1581512850 743 743 743 743 0
7 20250418 182900 1581512850 743 743 743 743 0
8 20250418 182800 1581512850 743 743 743 743 0
9 20250418 182700 1581512850 743 743 743 743 0
10 20250418 182600 1581512850 743 743 743 743 0
11 20250418 182500 1581512850 743 743 743 743 0
12 20250418 182400 1581512850 743 743 743 743 0
13 20250418 182300 1581512850 743 743 743 743 0
14 20250418 182200 1581512850 743 743 743 743 0
15 20250418 182100 1581512850 743 743 743 743 0
16 20250418 182000 1581512850 743 743 743 743 0
17 20250418 181900 1581512850 743 743 743 743 0
18 20250418 181800 1581512850 743 743 743 743 0
19 20250418 181700 1581512850 743 743 743 743 0
20 20250418 181600 1581512850 743 743 743 743 0
21 20250418 181500 1581512850 743 743 743 743 0
22 20250418 181400 1581512850 743 743 743 743 0
23 20250418 181300 1581512850 743 743 743 743 0
24 20250418 181200 1581512850 743 743 743 743 0
25 20250418 181100 1581512850 743 743 743 743 0
26 20250418 181000 1581512850 743 743 743 743 0
27 20250418 180900 1581512850 743 743 743 743 0
28 20250418 180800 1581512850 743 743 743 743 0
29 20250418 180700 1581512850 743 743 743 743 0
30 20250418 180600 1581512850 743 743 743 743 0
31 20250418 180500 1581512850 743 743 743 743 0
32 20250418 180400 1581512850 743 743 743 743 33015
33 20250418 180300 1581512850 743 743 743 743 0
34 20250418 180200 1581512850 743 743 743 743 0
35 20250418 180100 1581512850 743 743 743 743 0
36 20250418 180000 1581512850 743 743 743 743 0
37 20250418 175900 1581512850 743 743 743 743 0
38 20250418 175800 1581512850 743 743 743 743 0
39 20250418 175700 1581512850 743 743 743 743 0
40 20250418 175600 1581512850 743 743 743 743 0
41 20250418 175500 1581512850 743 743 743 743 0
42 20250418 175400 1581512850 743 743 743 743 0
43 20250418 175300 1581512850 743 743 743 743 0
44 20250418 175200 1581512850 743 743 743 743 0
45 20250418 175100 1581512850 743 743 743 743 0
46 20250418 175000 1581512850 743 743 743 743 0
47 20250418 174900 1581512850 743 743 743 743 0
48 20250418 174800 1581512850 743 743 743 743 0
49 20250418 174700 1581512850 743 743 743 743 0
50 20250418 174600 1581512850 743 743 743 743 0
51 20250418 174500 1581512850 743 743 743 743 0
52 20250418 174400 1581512850 743 743 743 743 0
53 20250418 174300 1581512850 743 743 743 743 0
54 20250418 174200 1581512850 743 743 743 743 0
55 20250418 174100 1581512850 743 743 743 743 0
56 20250418 174000 1581512850 743 743 743 743 0
57 20250418 173900 1581512850 743 743 743 743 0
58 20250418 173800 1581512850 743 743 743 743 0
59 20250418 173700 1581512850 743 743 743 743 0
60 20250418 173600 1581512850 743 743 743 743 0
61 20250418 173500 1581512850 743 743 743 743 0
62 20250418 173400 1581512850 743 743 743 743 33015
63 20250418 173300 1581512850 743 743 743 743 0
64 20250418 173200 1581512850 743 743 743 743 0
65 20250418 173100 1581512850 743 743 743 743 0
66 20250418 173000 1581512850 743 743 743 743 0
67 20250418 172900 1581512850 743 743 743 743 0
68 20250418 172800 1581512850 743 743 743 743 0
69 20250418 172700 1581512850 743 743 743 743 0
70 20250418 172600 1581512850 743 743 743 743 0
71 20250418 172500 1581512850 743 743 743 743 0
72 20250418 172400 1581512850 743 743 743 743 0
73 20250418 172300 1581512850 743 743 743 743 0
74 20250418 172200 1581512850 743 743 743 743 0
75 20250418 172100 1581512850 743 743 743 743 0
76 20250418 172000 1581512850 743 743 743 743 0
77 20250418 171900 1581512850 743 743 743 743 0
78 20250418 171800 1581512850 743 743 743 743 0
79 20250418 171700 1581512850 743 743 743 743 0
80 20250418 171600 1581512850 743 743 743 743 0
81 20250418 171500 1581512850 743 743 743 743 0
82 20250418 171400 1581512850 743 743 743 743 0
83 20250418 171300 1581512850 743 743 743 743 0
84 20250418 171200 1581512850 743 743 743 743 0
85 20250418 171100 1581512850 743 743 743 743 0
86 20250418 171000 1581512850 743 743 743 743 0
87 20250418 170900 1581512850 743 743 743 743 0
88 20250418 170800 1581512850 743 743 743 743 0
89 20250418 170700 1581512850 743 743 743 743 0
90 20250418 170600 1581512850 743 743 743 743 0
91 20250418 170500 1581512850 743 743 743 743 0
92 20250418 170400 1581512850 743 743 743 743 33015
93 20250418 170300 1581512850 743 743 743 743 0
94 20250418 170200 1581512850 743 743 743 743 0
95 20250418 170100 1581512850 743 743 743 743 0
96 20250418 170000 1581512850 743 743 743 743 0
97 20250418 165900 1581512850 743 743 743 743 0
98 20250418 165800 1581512850 743 743 743 743 0
99 20250418 165700 1581512850 743 743 743 743 0
100 20250418 165600 1581512850 743 743 743 743 0
101 20250418 165500 1581512850 743 743 743 743 0
102 20250418 165400 1581512850 743 743 743 743 0
103 20250418 165300 1581512850 743 743 743 743 0
104 20250418 165200 1581512850 743 743 743 743 0
105 20250418 165100 1581512850 743 743 743 743 0
106 20250418 165000 1581512850 743 743 743 743 0
107 20250418 164900 1581512850 743 743 743 743 0
108 20250418 164800 1581512850 743 743 743 743 0
109 20250418 164700 1581512850 743 743 743 743 0
110 20250418 164600 1581512850 743 743 743 743 0
111 20250418 164500 1581512850 743 743 743 743 0
112 20250418 164400 1581512850 743 743 743 743 0
113 20250418 164300 1581512850 743 743 743 743 0
114 20250418 164200 1581512850 743 743 743 743 0
115 20250418 164100 1581512850 743 743 743 743 0
116 20250418 164000 1581512850 743 743 743 743 0
117 20250418 163900 1581512850 743 743 743 743 0
118 20250418 163800 1581512850 743 743 743 743 0
119 20250418 163700 1581512850 743 743 743 743 0
120 20250418 163600 1581512850 743 743 743 743 0
121 20250418 163500 1581512850 743 743 743 743 0
122 20250418 163400 1581512850 743 743 743 743 33015
123 20250418 163300 1581512850 743 743 743 743 0
124 20250418 163200 1581512850 743 743 743 743 0
125 20250418 163100 1581512850 743 743 743 743 0
126 20250418 163000 1581512850 743 743 743 743 0
127 20250418 162900 1581512850 743 743 743 743 0
128 20250418 162800 1581512850 743 743 743 743 0
129 20250418 162700 1581512850 743 743 743 743 0
130 20250418 162600 1581512850 743 743 743 743 0
131 20250418 162500 1581512850 743 743 743 743 0
132 20250418 162400 1581512850 743 743 743 743 0
133 20250418 162300 1581512850 743 743 743 743 0
134 20250418 162200 1581512850 743 743 743 743 0
135 20250418 162100 1581512850 743 743 743 743 0
136 20250418 162000 1581512850 743 743 743 743 0
137 20250418 161900 1581512850 743 743 743 743 0
138 20250418 161800 1581512850 743 743 743 743 0
139 20250418 161700 1581512850 743 743 743 743 0
140 20250418 161600 1581512850 743 743 743 743 0
141 20250418 161500 1581512850 743 743 743 743 0
142 20250418 161400 1581512850 743 743 743 743 0
143 20250418 161300 1581512850 743 743 743 743 0
144 20250418 161200 1581512850 743 743 743 743 0
145 20250418 161100 1581512850 743 743 743 743 0
146 20250418 161000 1581512850 743 743 743 743 0
147 20250418 160900 1581512850 743 743 743 743 0
148 20250418 160800 1581512850 743 743 743 743 0
149 20250418 160700 1581512850 743 743 743 743 0
150 20250418 160600 1581512850 743 743 743 743 0
151 20250418 160500 1581512850 743 743 743 743 0
152 20250418 160400 1581512850 743 743 743 743 33015
153 20250418 160300 1581512850 743 743 743 743 0
154 20250418 160200 1581512850 743 743 743 743 0
155 20250418 160100 1581512850 743 743 743 743 0
156 20250418 160000 1581512850 743 743 743 743 0
157 20250418 155900 1581512850 743 743 743 743 0
158 20250418 155800 1581512850 743 743 743 743 0
159 20250418 155700 1581512850 743 743 743 743 0
160 20250418 155600 1581512850 743 743 743 743 0
161 20250418 155500 1581512850 743 743 743 743 0
162 20250418 155400 1581512850 743 743 743 743 0
163 20250418 155300 1581512850 743 743 743 743 0
164 20250418 155200 1581512850 743 743 743 743 0
165 20250418 155100 1581512850 743 743 743 743 0
166 20250418 155000 1581512850 743 743 743 743 0
167 20250418 154900 1581512850 743 743 743 743 0
168 20250418 154800 1581512850 743 743 743 743 0
169 20250418 154700 1581512850 743 743 743 743 0
170 20250418 154600 1581512850 743 743 743 743 0
171 20250418 154500 1581512850 743 743 743 743 0
172 20250418 154400 1581512850 743 743 743 743 0
173 20250418 154300 1581512850 743 743 743 743 0
174 20250418 154200 1581512850 743 743 743 743 0
175 20250418 154100 1581512850 743 743 743 743 0
176 20250418 154000 1581512850 743 743 743 743 0
177 20250418 153900 1581512850 743 743 743 743 0
178 20250418 153800 1581512850 743 743 743 743 0
179 20250418 153700 1581512850 743 743 743 743 0
180 20250418 153600 1581512850 743 743 743 743 0
181 20250418 153500 1581512850 743 743 743 743 0
182 20250418 153400 1581512850 743 743 743 743 33015
183 20250418 153300 1581512850 743 743 743 743 0
184 20250418 153200 1581512850 743 743 743 743 0
185 20250418 153100 1581512850 743 743 743 743 0
186 20250418 153000 1581512850 743 743 743 743 33015
187 20250418 152900 1556982705 745 745 745 745 0
188 20250418 152800 1556982705 745 745 745 745 0
189 20250418 152700 1556982705 745 745 745 745 0
190 20250418 152600 1556982705 745 745 745 745 0
191 20250418 152500 1556982705 745 745 745 745 0
192 20250418 152400 1556982705 745 745 745 745 0
193 20250418 152300 1556982705 745 745 745 745 0
194 20250418 152200 1556982705 745 745 745 745 0
195 20250418 152100 1556982705 745 745 745 745 0
196 20250418 152000 1556982705 745 745 745 745 0
197 20250418 151900 1556982705 745 744 745 744 2071
198 20250418 151800 1555441811 745 745 746 745 8424
199 20250418 151700 1549165906 746 747 747 745 4642
200 20250418 151600 1545702884 747 745 747 745 10868
201 20250418 151500 1537595714 746 745 746 744 12264
202 20250418 151400 1528457492 745 745 745 745 441
203 20250418 151300 1528128947 745 745 745 744 2837
204 20250418 151200 1526015383 745 745 745 745 4281
205 20250418 151100 1522826038 745 745 745 745 2003
206 20250418 151000 1521333803 745 746 746 745 11374
207 20250418 150900 1512860172 746 744 746 744 3580
208 20250418 150800 1510193968 744 745 745 744 246
209 20250418 150700 1510010827 745 745 746 744 1145
210 20250418 150600 1509158790 744 745 746 744 11064
211 20250418 150500 1500921228 745 745 745 744 3527
212 20250418 150400 1498296613 745 745 745 744 1928
213 20250418 150300 1496860401 745 745 746 745 427
214 20250418 150200 1496542283 746 746 746 745 5392
215 20250418 150100 1492524543 746 745 746 744 4501
216 20250418 150000 1489172841 745 745 745 745 39
217 20250418 145900 1489143786 745 744 745 744 570
218 20250418 145800 1488719653 745 744 745 744 565
219 20250418 145700 1488299290 744 745 745 744 1017
220 20250418 145600 1487542641 745 744 745 743 504
221 20250418 145500 1487167899 744 743 744 742 5047
222 20250418 145400 1483422538 744 744 744 744 5
223 20250418 145300 1483418818 744 744 744 744 4
224 20250418 145200 1483415842 743 744 744 743 1258
225 20250418 145100 1482480930 744 745 746 742 12636
226 20250418 145000 1473079572 745 745 745 744 116
227 20250418 144900 1472993157 745 746 746 745 723
228 20250418 144800 1472454520 746 746 746 745 9027
229 20250418 144700 1465724379 746 746 746 745 453
230 20250418 144600 1465386773 745 747 747 745 3620
231 20250418 144500 1462686230 748 745 748 745 12891
232 20250418 144400 1453066068 745 745 745 744 1169
233 20250418 144300 1452195312 745 743 745 743 1906
234 20250418 144200 1450778165 744 745 745 744 10528
235 20250418 144100 1442945305 746 746 746 746 1016
236 20250418 144000 1442187369 746 745 746 745 1300
237 20250418 143900 1441218866 745 745 745 745 329
238 20250418 143800 1440973761 745 744 745 744 181
239 20250418 143700 1440838917 744 744 745 744 863
240 20250418 143600 1440196835 745 743 747 743 12634
241 20250418 143500 1430776949 743 743 743 743 3745
242 20250418 143400 1427994414 744 743 744 743 2167
243 20250418 143300 1426383780 742 742 743 742 4669
244 20250418 143200 1422918455 742 742 742 741 1315
245 20250418 143100 1421943899 741 741 741 741 750
246 20250418 143000 1421388149 741 741 741 741 1679
247 20250418 142900 1420144010 741 741 741 741 3624
248 20250418 142800 1417458626 741 741 742 741 5012
249 20250418 142700 1413744597 741 738 741 737 4462
250 20250418 142600 1410448586 739 738 739 738 1023
251 20250418 142500 1409693589 739 738 739 738 21
252 20250418 142400 1409678071 738 738 738 738 2420
253 20250418 142300 1407892111 738 738 738 738 14290
254 20250418 142200 1397346091 739 739 739 738 508
255 20250418 142100 1396971179 739 738 739 738 25
256 20250418 142000 1396952705 739 739 739 739 2577
257 20250418 141900 1395048302 738 739 739 738 379
258 20250418 141800 1394768255 739 738 739 738 26
259 20250418 141700 1394749047 739 739 739 737 4280
260 20250418 141600 1391590387 739 739 739 739 2
261 20250418 141500 1391588909 739 737 739 737 1170
262 20250418 141400 1390725579 738 738 738 738 10
263 20250418 141300 1390718199 738 738 738 738 1
264 20250418 141200 1390717461 736 736 736 736 5000
265 20250418 141100 1387037461 736 739 739 736 5269
266 20250418 141000 1383154393 739 738 739 736 3642
267 20250418 140900 1380472773 737 737 737 737 1215
268 20250418 140800 1379577318 737 737 737 737 7
269 20250418 140700 1379572159 737 737 737 737 923
270 20250418 140600 1378891908 737 737 737 737 0
271 20250418 140500 1378891908 737 736 737 736 401
272 20250418 140400 1378596580 736 738 738 735 21089
273 20250418 140300 1363080587 738 738 738 738 61
274 20250418 140200 1363035569 738 737 738 737 246
275 20250418 140100 1362854222 738 738 738 738 0
276 20250418 140000 1362854222 738 738 738 738 7
277 20250418 135900 1362849056 737 737 737 737 100
278 20250418 135800 1362775356 738 738 738 738 610
279 20250418 135700 1362325176 738 738 738 738 354
280 20250418 135600 1362063924 738 738 738 738 354
281 20250418 135500 1361802672 738 739 739 738 122
282 20250418 135400 1361712534 738 739 739 738 55
283 20250418 135300 1361671940 739 737 739 737 1016
284 20250418 135200 1360923144 737 739 739 737 5547
285 20250418 135100 1356832669 739 739 739 739 21
286 20250418 135000 1356817150 737 739 739 737 2416
287 20250418 134900 1355035424 739 738 739 738 5001
288 20250418 134800 1351344685 739 740 740 739 1849
289 20250418 134700 1349978224 740 739 740 739 565
290 20250418 134600 1349560639 740 741 741 740 1843
291 20250418 134500 1348196359 740 740 742 740 6933
292 20250418 134400 1343061668 740 740 740 740 1
293 20250418 134300 1343060928 740 739 740 739 1622
294 20250418 134200 1341861114 739 739 739 739 95
295 20250418 134100 1341790909 739 739 740 738 1900
296 20250418 134000 1340387050 740 739 740 739 711
297 20250418 133900 1339861616 740 740 740 739 3090
298 20250418 133800 1337577799 740 739 740 738 651
299 20250418 133700 1337096668 739 738 739 738 802
300 20250418 133600 1336504690 739 739 739 739 36
301 20250418 133500 1336478086 739 738 739 738 1463
302 20250418 133400 1335398381 738 738 738 738 4
303 20250418 133300 1335395429 738 738 738 738 3000
304 20250418 133200 1333181429 738 737 738 737 223
305 20250418 133100 1333017046 737 737 737 737 0
306 20250418 133000 1333017046 737 737 738 737 840
307 20250418 132900 1332397934 738 738 738 737 111
308 20250418 132800 1332316027 738 738 738 738 100
309 20250418 132700 1332242227 738 738 738 738 103
310 20250418 132600 1332166213 736 736 737 736 2621
311 20250418 132500 1330237143 736 736 736 736 3397
312 20250418 132400 1327736951 736 736 736 736 32
313 20250418 132300 1327713399 736 736 736 735 1074
314 20250418 132200 1326923005 735 735 735 735 1
315 20250418 132100 1326922270 736 736 736 736 278
316 20250418 132000 1326717662 736 736 736 736 683
317 20250418 131900 1326214974 736 736 736 736 322
318 20250418 131800 1325977982 736 735 736 735 3481
319 20250418 131700 1323416447 735 735 735 734 5257
320 20250418 131600 1319552983 735 735 735 735 12
321 20250418 131500 1319544163 735 735 735 734 3244
322 20250418 131400 1317161623 734 734 734 734 71
323 20250418 131300 1317109509 734 734 734 734 1
324 20250418 131200 1317108775 734 736 736 734 837
325 20250418 131100 1316493556 736 736 736 735 1006
326 20250418 131000 1315754140 735 735 736 735 3092
327 20250418 130900 1313479055 735 735 735 735 1126
328 20250418 130800 1312651445 734 735 736 734 4524
329 20250418 130700 1309325607 735 735 736 735 584
330 20250418 130600 1308896366 735 736 736 735 1210
331 20250418 130500 1308006816 736 736 736 735 657
332 20250418 130400 1307523452 736 735 736 735 22
333 20250418 130300 1307507281 736 733 736 733 3021
334 20250418 130200 1305283849 733 733 735 733 8270
335 20250418 130100 1299206923 733 734 734 733 458
336 20250418 130000 1298870752 733 733 735 733 857
337 20250418 125900 1298241706 735 734 735 734 3083
338 20250418 125800 1295978782 734 733 734 733 1000
339 20250418 125700 1295245351 732 733 733 732 741
340 20250418 125600 1294702799 733 732 733 732 4
341 20250418 125500 1294699868 732 732 733 732 5004
342 20250418 125400 1291036937 733 733 733 732 4833
343 20250418 125300 1287494977 733 733 733 732 30701
344 20250418 125200 1265013494 733 734 734 733 754
345 20250418 125100 1264460059 734 734 734 733 20925
346 20250418 125000 1249119861 734 734 735 733 9486
347 20250418 124900 1242156638 735 735 735 734 2803
348 20250418 124800 1240096734 735 735 735 734 995
349 20250418 124700 1239365591 735 736 736 735 6118
350 20250418 124600 1234868854 736 736 736 736 125
351 20250418 124500 1234776854 736 735 736 735 302
352 20250418 124400 1234554882 736 736 736 736 15
353 20250418 124300 1234543842 736 736 736 736 32
354 20250418 124200 1234520290 736 736 736 735 1515
355 20250418 124100 1233405316 735 736 736 735 6
356 20250418 124000 1233400901 736 735 737 735 2933
357 20250418 123900 1231242214 736 736 737 736 4958
358 20250418 123800 1227592838 736 736 736 736 1348
359 20250418 123700 1226600710 734 736 736 734 12550
360 20250418 123600 1217381703 736 736 736 735 8005
361 20250418 123500 1211490756 736 737 737 736 812
362 20250418 123400 1210893112 737 736 737 736 505
363 20250418 123300 1210521227 736 736 736 736 700
364 20250418 123200 1210006027 737 737 737 737 101
365 20250418 123100 1209931590 737 737 737 736 279
366 20250418 123000 1209726100 737 737 737 737 2639
367 20250418 122900 1207781157 738 738 738 738 200
368 20250418 122800 1207633557 738 738 739 738 2053
369 20250418 122700 1206118442 739 739 739 739 0
370 20250418 122600 1206118442 739 737 739 737 1049
371 20250418 122500 1205344122 737 735 737 734 10021
372 20250418 122400 1197986766 736 739 739 736 7755
373 20250418 122300 1192274816 738 738 738 738 16458
374 20250418 122200 1180128812 738 737 738 737 5756
375 20250418 122100 1175886638 737 737 737 737 21
376 20250418 122000 1175871161 736 737 737 736 423
377 20250418 121900 1175559411 737 736 737 736 4981
378 20250418 121800 1171888944 736 736 736 734 7463
379 20250418 121700 1166407714 736 736 737 736 1027
380 20250418 121600 1165651334 735 734 735 733 6554
381 20250418 121500 1160842148 734 737 737 734 14272
382 20250418 121400 1150350825 735 737 737 735 3272
383 20250418 121300 1147945899 737 737 737 736 9065
384 20250418 121200 1141271397 738 737 738 737 414
385 20250418 121100 1140965870 738 738 738 738 0
386 20250418 121000 1140965870 738 738 738 738 1010
387 20250418 120900 1140220490 738 738 738 738 55
388 20250418 120800 1140179900 738 738 738 738 775
389 20250418 120700 1139607950 738 738 738 736 2082
390 20250418 120600 1138074676 738 738 739 738 6291
391 20250418 120500 1133431718 739 740 740 739 97
392 20250418 120400 1133360003 739 739 739 739 1994
393 20250418 120300 1131886437 739 740 740 739 6851
394 20250418 120200 1126818547 740 740 741 740 3579
395 20250418 120100 1124170037 740 739 740 739 5140
396 20250418 120000 1120366577 739 739 739 739 1000
397 20250418 115900 1119627577 738 739 739 738 503
398 20250418 115800 1119256362 738 739 739 738 144
399 20250418 115700 1119150086 738 739 739 738 65
400 20250418 115600 1119102053 739 738 739 738 178
401 20250418 115500 1118970685 738 738 738 738 1
402 20250418 115400 1118969947 738 738 738 736 14456
403 20250418 115300 1108314520 738 738 738 737 1151
404 20250418 115200 1107466083 737 737 737 737 56
405 20250418 115100 1107424811 738 738 738 738 38
406 20250418 115000 1107396767 738 738 738 738 354
407 20250418 114900 1107135515 738 738 738 738 63
408 20250418 114800 1107089021 738 738 738 738 132
409 20250418 114700 1106991605 738 737 738 737 163
410 20250418 114600 1106871422 737 737 738 737 677
411 20250418 114500 1106372467 737 737 737 737 30
412 20250418 114400 1106350357 737 735 737 735 783
413 20250418 114300 1105774848 735 737 737 735 12046
414 20250418 114200 1096900105 737 736 737 735 1794
415 20250418 114100 1095579550 737 736 737 736 265
416 20250418 114000 1095384507 736 735 736 735 81
417 20250418 113900 1095324950 735 737 737 735 1537
418 20250418 113800 1094195150 737 737 737 734 37959
419 20250418 113700 1066305715 736 737 737 736 18885
420 20250418 113600 1052403735 737 737 737 737 280
421 20250418 113500 1052197375 736 737 738 736 1217
422 20250418 113400 1051300235 737 738 738 737 21328
423 20250418 113300 1035571467 738 739 739 738 540
424 20250418 113200 1035172940 739 739 739 739 4
425 20250418 113100 1035169984 739 739 739 739 188
426 20250418 113000 1035031052 738 738 739 738 511
427 20250418 112900 1034653925 738 738 738 738 108
428 20250418 112800 1034574221 738 739 739 738 601
429 20250418 112700 1034130682 738 738 738 738 1530
430 20250418 112600 1033001542 737 738 739 737 1500
431 20250418 112500 1031895171 738 739 739 738 1019
432 20250418 112400 1031143115 739 739 739 739 558
433 20250418 112300 1030730753 738 739 739 738 747
434 20250418 112200 1030178740 738 738 738 738 1000
435 20250418 112100 1029440740 739 739 739 739 66
436 20250418 112000 1029391966 739 739 739 738 7969
437 20250418 111900 1023505465 739 739 739 739 7
438 20250418 111800 1023500292 738 739 739 738 13396
439 20250418 111700 1013610648 739 739 739 739 5065
440 20250418 111600 1009867613 739 738 739 737 15501
441 20250418 111500 998427876 738 739 739 738 5020
442 20250418 111400 994723096 739 738 739 738 165
443 20250418 111300 994601175 738 738 739 738 22496
444 20250418 111200 977999026 738 738 738 737 1190
445 20250418 111100 977121806 738 738 738 737 6278
446 20250418 111000 972494842 738 738 738 737 9770
447 20250418 110900 965290319 738 740 740 738 26386
448 20250418 110800 945815367 740 739 740 739 408
449 20250418 110700 945513853 739 739 739 739 23594
450 20250418 110600 928077887 740 741 741 739 6163
451 20250418 110500 923523287 741 740 741 740 10812
452 20250418 110400 915522395 741 741 741 741 35
453 20250418 110300 915496460 740 741 741 740 7248
454 20250418 110200 910132594 741 741 741 741 5733
455 20250418 110100 905884441 741 742 742 741 812
456 20250418 110000 905282745 742 742 742 742 314
457 20250418 105900 905049757 742 742 742 741 2108
458 20250418 105800 903485635 741 742 742 741 1514
459 20250418 105700 902363748 742 741 742 740 6744
460 20250418 105600 897372587 741 742 742 741 403
461 20250418 105500 897073761 742 742 742 742 421
462 20250418 105400 896761379 742 742 742 742 1
463 20250418 105300 896760637 742 742 742 739 2107
464 20250418 105200 895203143 741 742 742 739 10055
465 20250418 105100 887771110 741 740 741 740 3284
466 20250418 105000 885338816 741 740 741 740 2166
467 20250418 104900 883734907 740 741 741 740 5
468 20250418 104800 883731203 741 741 741 741 158
469 20250418 104700 883614125 741 741 741 741 11
470 20250418 104600 883605974 741 741 741 739 5032
471 20250418 104500 879882696 742 742 742 742 15
472 20250418 104400 879871566 742 743 743 740 10104
473 20250418 104300 872388038 743 741 743 741 555
474 20250418 104200 871976773 741 742 743 741 1817
475 20250418 104100 870628576 741 741 742 741 171
476 20250418 104000 870501864 742 741 742 741 1039
477 20250418 103900 869731931 742 742 742 742 60
478 20250418 103800 869687411 742 742 742 742 5
479 20250418 103700 869683701 742 742 742 741 518
480 20250418 103600 869299845 742 741 742 741 4605
481 20250418 103500 865884536 742 741 743 741 3937
482 20250418 103400 862964858 742 742 743 742 627
483 20250418 103300 862499585 742 742 742 742 5088
484 20250418 103200 858724289 742 741 742 741 203
485 20250418 103100 858573777 740 740 740 740 0
486 20250418 103000 858573777 740 740 740 740 2412
487 20250418 102900 856788897 740 740 740 739 532
488 20250418 102800 856395297 740 739 740 739 4330
489 20250418 102700 853191324 739 739 740 739 2167
490 20250418 102600 851589370 740 740 740 739 19
491 20250418 102500 851575312 740 741 741 739 13707
492 20250418 102400 841435399 742 743 743 742 2063
493 20250418 102300 839904630 742 741 742 741 3816
494 20250418 102200 837075063 741 740 741 740 1556
495 20250418 102100 835923522 739 739 739 739 37
496 20250418 102000 835896179 739 738 739 738 136
497 20250418 101900 835795741 738 739 740 738 6103
498 20250418 101800 831285432 740 740 741 740 1374
499 20250418 101700 830268670 740 740 740 740 1018
500 20250418 101600 829515350 740 739 740 739 1789
501 20250418 101500 828193165 739 739 739 738 1794
502 20250418 101400 826868399 739 739 739 738 5604
503 20250418 101300 822731143 738 740 741 738 11319
504 20250418 101200 814362422 741 740 741 739 6393
505 20250418 101100 809627878 739 743 743 739 7121
506 20250418 101000 804362129 740 740 745 740 5711
507 20250418 100900 800135843 741 739 748 739 38084
508 20250418 100800 771900080 739 739 740 738 19141
509 20250418 100700 757766985 739 739 740 739 15020
510 20250418 100600 746664204 739 745 745 739 118021
511 20250418 100500 659231344 744 744 745 744 2171
512 20250418 100400 657616110 744 745 745 744 850
513 20250418 100300 656982861 744 745 745 744 4118
514 20250418 100200 653918064 744 744 744 744 1031
515 20250418 100100 653151000 743 744 744 743 1052
516 20250418 100000 652368313 743 743 744 743 1183
517 20250418 095900 651489262 743 743 744 743 9092
518 20250418 095800 644731645 743 745 745 743 5422
519 20250418 095700 640698674 745 745 745 745 1301
520 20250418 095600 639729429 744 744 744 744 2574
521 20250418 095500 637814373 744 743 744 743 4122
522 20250418 095400 634747607 744 743 744 743 10387
523 20250418 095300 627028765 744 745 745 744 6779
524 20250418 095200 621982479 745 746 746 745 2467
525 20250418 095100 620144464 745 746 746 744 7933
526 20250418 095000 614230361 745 747 747 745 13159
527 20250418 094900 604418669 747 748 748 747 2294
528 20250418 094800 602704984 748 748 748 747 3686
529 20250418 094700 599950138 749 749 749 748 1707
530 20250418 094600 598671622 748 747 748 746 3885
531 20250418 094500 595769037 747 748 748 747 10002
532 20250418 094400 588296543 748 748 748 748 10491
533 20250418 094300 580449275 749 748 749 748 316
534 20250418 094200 580212783 748 746 748 746 5029
535 20250418 094100 576456439 746 746 747 745 5874
536 20250418 094000 572076736 746 747 747 744 20625
537 20250418 093900 556691829 747 747 747 744 10322
538 20250418 093800 548997052 747 746 747 746 63
539 20250418 093700 548950001 746 749 749 745 56289
540 20250418 093600 506957641 749 748 750 748 12617
541 20250418 093500 497517484 748 751 751 748 8477
542 20250418 093400 491168306 751 750 751 747 45225
543 20250418 093300 457324648 751 750 751 750 5905
544 20250418 093200 452895889 749 750 750 749 1537
545 20250418 093100 451744591 750 750 750 749 2217
546 20250418 093000 450083841 750 749 750 749 121
547 20250418 092900 449993100 749 749 750 749 94
548 20250418 092800 449922641 749 749 750 749 802
549 20250418 092700 449321352 749 750 751 749 8607
550 20250418 092600 442868502 750 748 750 747 24945
551 20250418 092500 424202978 748 748 750 748 6225
552 20250418 092400 419545162 748 750 750 747 11673
553 20250418 092300 410821824 750 748 751 747 8778
554 20250418 092200 404256779 747 752 752 747 54656
555 20250418 092100 363287180 752 752 753 752 11593
556 20250418 092000 354569204 752 753 753 752 8232
557 20250418 091900 348378386 753 753 753 751 3347
558 20250418 091800 345861095 753 754 756 753 9801
559 20250418 091700 338474968 754 756 756 753 14234
560 20250418 091600 327740755 758 755 758 755 6116
561 20250418 091500 323123165 755 752 755 752 12964
562 20250418 091400 313371345 752 752 755 752 13160
563 20250418 091300 303474903 752 757 758 752 23500
564 20250418 091200 285733717 757 756 758 756 9622
565 20250418 091100 278451843 757 755 758 755 1656
566 20250418 091000 277201440 755 757 757 755 3926
567 20250418 090900 274234400 757 756 758 756 595
568 20250418 090800 273783935 758 754 758 754 2354
569 20250418 090700 272008266 754 759 759 754 25431
570 20250418 090600 252777786 757 756 759 754 19521
571 20250418 090500 238019355 756 758 758 753 23799
572 20250418 090400 220014581 758 759 759 757 17741
573 20250418 090300 206563077 759 765 765 757 34013
574 20250418 090200 180665350 765 769 769 761 60351
575 20250418 090100 134492963 770 781 786 766 45472
576 20250418 090000 99365323 784 788 790 775 98270

8
007460/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
20250418,160221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,743,-22,5,-2.88,1581839027,2119237,194.14,788,790,732,994,536,765,746.16,7.59,0,-343267,790,777,765,752,740,771,746,1559,229,500,530,1,1,311826676,2317,-3.89,0.88,12,0.68,-191.00,844.00,1891,20240408,-60.71,658,20250409,12.92,878,-15.38,20250107,658,12.92,20250409,1794,-58.58,20240822,658,12.92,20250409,1.34,Y,007460,500,1559 억,,23679881,N,N,48960,N,00,N
20250418,150223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,746,-19,5,-2.48,1493024363,1999939,183.21,788,790,732,994,536,765,746.26,7.59,0,-346598,790,777,765,752,740,771,746,1559,229,500,530,1,1,311826676,2326,-3.91,0.88,12,0.64,-191.00,844.00,1891,20240408,-60.55,658,20250409,13.37,878,-15.03,20250107,658,13.37,20250409,1794,-58.42,20240822,658,13.37,20250409,1.34,Y,007460,500,1559 억,,23679881,N,N,14905,N,00,N
20250418,140225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,738,-27,5,-3.53,1363035569,1824605,167.15,788,790,732,994,536,765,746.74,7.59,0,-338801,790,777,765,752,740,771,746,1559,229,500,530,1,1,311826676,2301,-3.86,0.87,12,0.59,-191.00,844.00,1891,20240408,-60.97,658,20250409,12.16,878,-15.95,20250107,658,12.16,20250409,1794,-58.86,20240822,658,12.16,20250409,1.34,Y,007460,500,1559 억,,23679881,N,N,14905,N,00,N
20250418,130224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,733,-32,5,-4.18,1299764003,1738751,159.29,788,790,732,994,536,765,747.23,7.59,0,-322794,790,777,765,752,740,771,746,1559,229,500,530,1,1,311826676,2286,-3.84,0.87,12,0.56,-191.00,844.00,1891,20240408,-61.24,658,20250409,11.40,878,-16.51,20250107,658,11.40,20250409,1794,-59.14,20240822,658,11.40,20250409,1.34,Y,007460,500,1559 억,,23679881,N,N,14905,N,00,N
20250418,120223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,740,-25,5,-3.27,1124206297,1499935,137.41,788,790,734,994,536,765,749.20,7.59,0,-275481,790,777,765,752,740,771,746,1559,229,500,530,1,1,311826676,2308,-3.87,0.88,12,0.48,-191.00,844.00,1891,20240408,-60.87,658,20250409,12.46,878,-15.72,20250107,658,12.46,20250409,1794,-58.75,20240822,658,12.46,20250409,1.34,Y,007460,500,1559 억,,23679881,N,N,14905,N,00,N
20250418,110224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,741,-24,5,-3.14,905884441,1203952,110.29,788,790,738,994,536,765,752.12,7.59,0,-218769,790,777,765,752,740,771,746,1559,229,500,530,1,1,311826676,2311,-3.88,0.88,12,0.39,-191.00,844.00,1891,20240408,-60.81,658,20250409,12.61,878,-15.60,20250107,658,12.61,20250409,1794,-58.70,20240822,658,12.61,20250409,1.34,Y,007460,500,1559 억,,23679881,N,N,14905,N,00,N
20250418,100224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,744,-21,5,-2.75,653531184,863147,79.07,788,790,743,994,536,765,756.88,7.59,0,-154270,790,777,765,752,740,771,746,1559,229,500,530,1,1,311826676,2320,-3.90,0.88,12,0.28,-191.00,844.00,1891,20240408,-60.66,658,20250409,13.07,878,-15.26,20250107,658,13.07,20250409,1794,-58.53,20240822,658,13.07,20250409,1.34,Y,007460,500,1559 억,,23679881,N,N,14905,N,00,N
20250418,090225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,763,-2,5,-0.26,176060932,227058,20.80,788,790,762,994,536,765,776.92,7.59,0,-50281,790,777,765,752,740,771,746,1559,229,500,530,1,1,311826676,2379,-3.99,0.90,12,0.07,-191.00,844.00,1891,20240408,-59.65,658,20250409,15.96,878,-13.10,20250107,658,15.96,20250409,1794,-57.47,20240822,658,15.96,20250409,1.34,Y,007460,500,1559 억,,23679881,N,N,14905,N,00,N
20250417,160223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,765,-3,5,-0.39,827317639,1086308,40.99,770,778,753,998,538,768,761.59,7.62,0,-83525,812,790,770,748,728,801,759,1559,230,500,530,1,1,311826676,2385,-4.01,0.91,12,0.35,-191.00,844.00,1891,20240408,-59.55,658,20250409,16.26,878,-12.87,20250107,658,16.26,20250409,1794,-57.36,20240822,658,16.26,20250409,1.31,Y,007460,500,1559 억,,23760425,N,N,14905,N,00,N
20250417,150224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,763,-5,5,-0.65,755281850,992235,37.44,770,778,753,998,538,768,761.19,7.62,0,-49074,812,790,770,748,728,801,759,1559,230,500,530,1,1,311826676,2379,-3.99,0.90,12,0.32,-191.00,844.00,1891,20240408,-59.65,658,20250409,15.96,878,-13.10,20250107,658,15.96,20250409,1794,-57.47,20240822,658,15.96,20250409,1.31,Y,007460,500,1559 억,,23760425,N,N,52210,N,00,N
20250417,140224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,758,-10,5,-1.30,665159132,873830,32.97,770,778,753,998,538,768,761.20,7.62,0,-35078,812,790,770,748,728,801,759,1559,230,500,530,1,1,311826676,2364,-3.97,0.90,12,0.28,-191.00,844.00,1891,20240408,-59.92,658,20250409,15.20,878,-13.67,20250107,658,15.20,20250409,1794,-57.75,20240822,658,15.20,20250409,1.31,Y,007460,500,1559 억,,23760425,N,N,52210,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 160221 55 60.00 KOSPI 금속 N N N Y 60 N 743 -22 5 -2.88 1581839027 2119237 194.14 788 790 732 994 536 765 746.16 7.59 0 -343267 790 777 765 752 740 771 746 1559 229 500 530 1 1 311826676 2317 -3.89 0.88 12 0.68 -191.00 844.00 1891 20240408 -60.71 658 20250409 12.92 878 -15.38 20250107 658 12.92 20250409 1794 -58.58 20240822 658 12.92 20250409 1.34 Y 007460 500 1559 억 23679881 N N 48960 N 00 N
3 20250418 150223 55 60.00 KOSPI 금속 N N N Y 60 N 746 -19 5 -2.48 1493024363 1999939 183.21 788 790 732 994 536 765 746.26 7.59 0 -346598 790 777 765 752 740 771 746 1559 229 500 530 1 1 311826676 2326 -3.91 0.88 12 0.64 -191.00 844.00 1891 20240408 -60.55 658 20250409 13.37 878 -15.03 20250107 658 13.37 20250409 1794 -58.42 20240822 658 13.37 20250409 1.34 Y 007460 500 1559 억 23679881 N N 14905 N 00 N
4 20250418 140225 55 60.00 KOSPI 금속 N N N Y 60 N 738 -27 5 -3.53 1363035569 1824605 167.15 788 790 732 994 536 765 746.74 7.59 0 -338801 790 777 765 752 740 771 746 1559 229 500 530 1 1 311826676 2301 -3.86 0.87 12 0.59 -191.00 844.00 1891 20240408 -60.97 658 20250409 12.16 878 -15.95 20250107 658 12.16 20250409 1794 -58.86 20240822 658 12.16 20250409 1.34 Y 007460 500 1559 억 23679881 N N 14905 N 00 N
5 20250418 130224 55 60.00 KOSPI 금속 N N N Y 60 N 733 -32 5 -4.18 1299764003 1738751 159.29 788 790 732 994 536 765 747.23 7.59 0 -322794 790 777 765 752 740 771 746 1559 229 500 530 1 1 311826676 2286 -3.84 0.87 12 0.56 -191.00 844.00 1891 20240408 -61.24 658 20250409 11.40 878 -16.51 20250107 658 11.40 20250409 1794 -59.14 20240822 658 11.40 20250409 1.34 Y 007460 500 1559 억 23679881 N N 14905 N 00 N
6 20250418 120223 55 60.00 KOSPI 금속 N N N Y 60 N 740 -25 5 -3.27 1124206297 1499935 137.41 788 790 734 994 536 765 749.20 7.59 0 -275481 790 777 765 752 740 771 746 1559 229 500 530 1 1 311826676 2308 -3.87 0.88 12 0.48 -191.00 844.00 1891 20240408 -60.87 658 20250409 12.46 878 -15.72 20250107 658 12.46 20250409 1794 -58.75 20240822 658 12.46 20250409 1.34 Y 007460 500 1559 억 23679881 N N 14905 N 00 N
7 20250418 110224 55 60.00 KOSPI 금속 N N N Y 60 N 741 -24 5 -3.14 905884441 1203952 110.29 788 790 738 994 536 765 752.12 7.59 0 -218769 790 777 765 752 740 771 746 1559 229 500 530 1 1 311826676 2311 -3.88 0.88 12 0.39 -191.00 844.00 1891 20240408 -60.81 658 20250409 12.61 878 -15.60 20250107 658 12.61 20250409 1794 -58.70 20240822 658 12.61 20250409 1.34 Y 007460 500 1559 억 23679881 N N 14905 N 00 N
8 20250418 100224 55 60.00 KOSPI 금속 N N N Y 60 N 744 -21 5 -2.75 653531184 863147 79.07 788 790 743 994 536 765 756.88 7.59 0 -154270 790 777 765 752 740 771 746 1559 229 500 530 1 1 311826676 2320 -3.90 0.88 12 0.28 -191.00 844.00 1891 20240408 -60.66 658 20250409 13.07 878 -15.26 20250107 658 13.07 20250409 1794 -58.53 20240822 658 13.07 20250409 1.34 Y 007460 500 1559 억 23679881 N N 14905 N 00 N
9 20250418 090225 55 60.00 KOSPI 금속 N N N Y 60 N 763 -2 5 -0.26 176060932 227058 20.80 788 790 762 994 536 765 776.92 7.59 0 -50281 790 777 765 752 740 771 746 1559 229 500 530 1 1 311826676 2379 -3.99 0.90 12 0.07 -191.00 844.00 1891 20240408 -59.65 658 20250409 15.96 878 -13.10 20250107 658 15.96 20250409 1794 -57.47 20240822 658 15.96 20250409 1.34 Y 007460 500 1559 억 23679881 N N 14905 N 00 N
10 20250417 160223 55 60.00 KOSPI 금속 N N N Y 60 N 765 -3 5 -0.39 827317639 1086308 40.99 770 778 753 998 538 768 761.59 7.62 0 -83525 812 790 770 748 728 801 759 1559 230 500 530 1 1 311826676 2385 -4.01 0.91 12 0.35 -191.00 844.00 1891 20240408 -59.55 658 20250409 16.26 878 -12.87 20250107 658 16.26 20250409 1794 -57.36 20240822 658 16.26 20250409 1.31 Y 007460 500 1559 억 23760425 N N 14905 N 00 N
11 20250417 150224 55 60.00 KOSPI 금속 N N N Y 60 N 763 -5 5 -0.65 755281850 992235 37.44 770 778 753 998 538 768 761.19 7.62 0 -49074 812 790 770 748 728 801 759 1559 230 500 530 1 1 311826676 2379 -3.99 0.90 12 0.32 -191.00 844.00 1891 20240408 -59.65 658 20250409 15.96 878 -13.10 20250107 658 15.96 20250409 1794 -57.47 20240822 658 15.96 20250409 1.31 Y 007460 500 1559 억 23760425 N N 52210 N 00 N
12 20250417 140224 55 60.00 KOSPI 금속 N N N Y 60 N 758 -10 5 -1.30 665159132 873830 32.97 770 778 753 998 538 768 761.20 7.62 0 -35078 812 790 770 748 728 801 759 1559 230 500 530 1 1 311826676 2364 -3.97 0.90 12 0.28 -191.00 844.00 1891 20240408 -59.92 658 20250409 15.20 878 -13.67 20250107 658 15.20 20250409 1794 -57.75 20240822 658 15.20 20250409 1.31 Y 007460 500 1559 억 23760425 N N 52210 N 00 N

1
007460/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,311826676,0,239482887168,0.00
20250415,156740,311826676,119592620,237923753788,0.05
20250414,145606,311826676,110660560,236988273760,0.05
20250411,311179,311826676,218758837,219214153228,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 311826676 0 239482887168 0.00
3 20250415 156740 311826676 119592620 237923753788 0.05
4 20250414 145606 311826676 110660560 236988273760 0.05
5 20250411 311179 311826676 218758837 219214153228 0.10