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
152550/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,267,269,269,265,654357,174453332,00,0.00,N,3,0,
20250417,267,268,275,264,1493863,399912247,00,0.00,N,2,3,
20250416,264,266,266,263,456253,120848833,00,0.00,N,5,-1,
20250415,265,265,266,262,606399,160018876,00,0.00,N,2,2,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 267 269 269 265 654357 174453332 00 0.00 N 3 0
3 20250417 267 268 275 264 1493863 399912247 00 0.00 N 2 3
4 20250416 264 266 266 263 456253 120848833 00 0.00 N 5 -1
5 20250415 265 265 266 262 606399 160018876 00 0.00 N 2 2

670
152550/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200800,171454088,267,267,267,267,14519
20250418,200700,171454088,267,267,267,267,0
20250418,200600,171454088,267,267,267,267,0
20250418,200500,171454088,267,267,267,267,0
20250418,200400,171454088,267,267,267,267,0
20250418,200300,171454088,267,267,267,267,0
20250418,200200,171454088,267,267,267,267,0
20250418,200100,171454088,267,267,267,267,0
20250418,200000,171454088,267,267,267,267,0
20250418,195900,171454088,267,267,267,267,0
20250418,195800,171454088,267,267,267,267,0
20250418,195700,171454088,267,267,267,267,0
20250418,195600,171454088,267,267,267,267,0
20250418,195500,171454088,267,267,267,267,0
20250418,195400,171454088,267,267,267,267,0
20250418,195300,171454088,267,267,267,267,0
20250418,195200,171454088,267,267,267,267,0
20250418,195100,171454088,267,267,267,267,0
20250418,195000,171454088,267,267,267,267,0
20250418,194900,171454088,267,267,267,267,0
20250418,194800,171454088,267,267,267,267,0
20250418,194700,171454088,267,267,267,267,0
20250418,194600,171454088,267,267,267,267,0
20250418,194500,171454088,267,267,267,267,0
20250418,194400,171454088,267,267,267,267,0
20250418,194300,171454088,267,267,267,267,0
20250418,194200,171454088,267,267,267,267,0
20250418,194100,171454088,267,267,267,267,0
20250418,194000,171454088,267,267,267,267,0
20250418,193900,171454088,267,267,267,267,0
20250418,193800,171454088,267,267,267,267,14519
20250418,193700,171454088,267,267,267,267,0
20250418,193600,171454088,267,267,267,267,0
20250418,193500,171454088,267,267,267,267,0
20250418,193400,171454088,267,267,267,267,0
20250418,193300,171454088,267,267,267,267,0
20250418,193200,171454088,267,267,267,267,0
20250418,193100,171454088,267,267,267,267,0
20250418,193000,171454088,267,267,267,267,0
20250418,192900,171454088,267,267,267,267,0
20250418,192800,171454088,267,267,267,267,0
20250418,192700,171454088,267,267,267,267,0
20250418,192600,171454088,267,267,267,267,0
20250418,192500,171454088,267,267,267,267,0
20250418,192400,171454088,267,267,267,267,0
20250418,192300,171454088,267,267,267,267,0
20250418,192200,171454088,267,267,267,267,0
20250418,192100,171454088,267,267,267,267,0
20250418,192000,171454088,267,267,267,267,0
20250418,191900,171454088,267,267,267,267,0
20250418,191800,171454088,267,267,267,267,0
20250418,191700,171454088,267,267,267,267,0
20250418,191600,171454088,267,267,267,267,0
20250418,191500,171454088,267,267,267,267,0
20250418,191400,171454088,267,267,267,267,0
20250418,191300,171454088,267,267,267,267,0
20250418,191200,171454088,267,267,267,267,0
20250418,191100,171454088,267,267,267,267,0
20250418,191000,171454088,267,267,267,267,0
20250418,190900,171454088,267,267,267,267,0
20250418,190800,171454088,267,267,267,267,14519
20250418,190700,171454088,267,267,267,267,0
20250418,190600,171454088,267,267,267,267,0
20250418,190500,171454088,267,267,267,267,0
20250418,190400,171454088,267,267,267,267,0
20250418,190300,171454088,267,267,267,267,0
20250418,190200,171454088,267,267,267,267,0
20250418,190100,171454088,267,267,267,267,0
20250418,190000,171454088,267,267,267,267,0
20250418,185900,171454088,267,267,267,267,0
20250418,185800,171454088,267,267,267,267,0
20250418,185700,171454088,267,267,267,267,0
20250418,185600,171454088,267,267,267,267,0
20250418,185500,171454088,267,267,267,267,0
20250418,185400,171454088,267,267,267,267,0
20250418,185300,171454088,267,267,267,267,0
20250418,185200,171454088,267,267,267,267,0
20250418,185100,171454088,267,267,267,267,0
20250418,185000,171454088,267,267,267,267,0
20250418,184900,171454088,267,267,267,267,0
20250418,184800,171454088,267,267,267,267,0
20250418,184700,171454088,267,267,267,267,0
20250418,184600,171454088,267,267,267,267,0
20250418,184500,171454088,267,267,267,267,0
20250418,184400,171454088,267,267,267,267,0
20250418,184300,171454088,267,267,267,267,0
20250418,184200,171454088,267,267,267,267,0
20250418,184100,171454088,267,267,267,267,0
20250418,184000,171454088,267,267,267,267,0
20250418,183900,171454088,267,267,267,267,0
20250418,183800,171454088,267,267,267,267,14519
20250418,183700,171454088,267,267,267,267,0
20250418,183600,171454088,267,267,267,267,0
20250418,183500,171454088,267,267,267,267,0
20250418,183400,171454088,267,267,267,267,0
20250418,183300,171454088,267,267,267,267,0
20250418,183200,171454088,267,267,267,267,0
20250418,183100,171454088,267,267,267,267,0
20250418,183000,171454088,267,267,267,267,0
20250418,182900,171454088,267,267,267,267,0
20250418,182800,171454088,267,267,267,267,0
20250418,182700,171454088,267,267,267,267,0
20250418,182600,171454088,267,267,267,267,0
20250418,182500,171454088,267,267,267,267,0
20250418,182400,171454088,267,267,267,267,0
20250418,182300,171454088,267,267,267,267,0
20250418,182200,171454088,267,267,267,267,0
20250418,182100,171454088,267,267,267,267,0
20250418,182000,171454088,267,267,267,267,0
20250418,181900,171454088,267,267,267,267,0
20250418,181800,171454088,267,267,267,267,0
20250418,181700,171454088,267,267,267,267,0
20250418,181600,171454088,267,267,267,267,0
20250418,181500,171454088,267,267,267,267,0
20250418,181400,171454088,267,267,267,267,0
20250418,181300,171454088,267,267,267,267,0
20250418,181200,171454088,267,267,267,267,0
20250418,181100,171454088,267,267,267,267,0
20250418,181000,171454088,267,267,267,267,0
20250418,180900,171454088,267,267,267,267,0
20250418,180800,171454088,267,267,267,267,14519
20250418,180700,171454088,267,267,267,267,0
20250418,180600,171454088,267,267,267,267,0
20250418,180500,171454088,267,267,267,267,0
20250418,180400,171454088,267,267,267,267,0
20250418,180300,171454088,267,267,267,267,0
20250418,180200,171454088,267,267,267,267,0
20250418,180100,171454088,267,267,267,267,0
20250418,180000,171454088,267,267,267,267,0
20250418,175900,171454088,267,267,267,267,0
20250418,175800,171454088,267,267,267,267,0
20250418,175700,171454088,267,267,267,267,0
20250418,175600,171454088,267,267,267,267,0
20250418,175500,171454088,267,267,267,267,0
20250418,175400,171454088,267,267,267,267,0
20250418,175300,171454088,267,267,267,267,0
20250418,175200,171454088,267,267,267,267,0
20250418,175100,171454088,267,267,267,267,0
20250418,175000,171454088,267,267,267,267,0
20250418,174900,171454088,267,267,267,267,0
20250418,174800,171454088,267,267,267,267,0
20250418,174700,171454088,267,267,267,267,0
20250418,174600,171454088,267,267,267,267,0
20250418,174500,171454088,267,267,267,267,0
20250418,174400,171454088,267,267,267,267,0
20250418,174300,171454088,267,267,267,267,0
20250418,174200,171454088,267,267,267,267,0
20250418,174100,171454088,267,267,267,267,0
20250418,174000,171454088,267,267,267,267,0
20250418,173900,171454088,267,267,267,267,0
20250418,173800,171454088,267,267,267,267,14519
20250418,173700,171454088,267,267,267,267,0
20250418,173600,171454088,267,267,267,267,0
20250418,173500,171454088,267,267,267,267,0
20250418,173400,171454088,267,267,267,267,0
20250418,173300,171454088,267,267,267,267,0
20250418,173200,171454088,267,267,267,267,0
20250418,173100,171454088,267,267,267,267,0
20250418,173000,171454088,267,267,267,267,0
20250418,172900,171454088,267,267,267,267,0
20250418,172800,171454088,267,267,267,267,0
20250418,172700,171454088,267,267,267,267,0
20250418,172600,171454088,267,267,267,267,0
20250418,172500,171454088,267,267,267,267,0
20250418,172400,171454088,267,267,267,267,0
20250418,172300,171454088,267,267,267,267,0
20250418,172200,171454088,267,267,267,267,0
20250418,172100,171454088,267,267,267,267,0
20250418,172000,171454088,267,267,267,267,0
20250418,171900,171454088,267,267,267,267,0
20250418,171800,171454088,267,267,267,267,0
20250418,171700,171454088,267,267,267,267,0
20250418,171600,171454088,267,267,267,267,0
20250418,171500,171454088,267,267,267,267,0
20250418,171400,171454088,267,267,267,267,0
20250418,171300,171454088,267,267,267,267,0
20250418,171200,171454088,267,267,267,267,0
20250418,171100,171454088,267,267,267,267,0
20250418,171000,171454088,267,267,267,267,0
20250418,170900,171454088,267,267,267,267,0
20250418,170800,171454088,267,267,267,267,14519
20250418,170700,171454088,267,267,267,267,0
20250418,170600,171454088,267,267,267,267,0
20250418,170500,171454088,267,267,267,267,0
20250418,170400,171454088,267,267,267,267,0
20250418,170300,171454088,267,267,267,267,0
20250418,170200,171454088,267,267,267,267,0
20250418,170100,171454088,267,267,267,267,0
20250418,170000,171454088,267,267,267,267,0
20250418,165900,171454088,267,267,267,267,0
20250418,165800,171454088,267,267,267,267,0
20250418,165700,171454088,267,267,267,267,0
20250418,165600,171454088,267,267,267,267,0
20250418,165500,171454088,267,267,267,267,0
20250418,165400,171454088,267,267,267,267,0
20250418,165300,171454088,267,267,267,267,0
20250418,165200,171454088,267,267,267,267,0
20250418,165100,171454088,267,267,267,267,0
20250418,165000,171454088,267,267,267,267,0
20250418,164900,171454088,267,267,267,267,0
20250418,164800,171454088,267,267,267,267,0
20250418,164700,171454088,267,267,267,267,0
20250418,164600,171454088,267,267,267,267,0
20250418,164500,171454088,267,267,267,267,0
20250418,164400,171454088,267,267,267,267,0
20250418,164300,171454088,267,267,267,267,0
20250418,164200,171454088,267,267,267,267,0
20250418,164100,171454088,267,267,267,267,0
20250418,164000,171454088,267,267,267,267,0
20250418,163900,171454088,267,267,267,267,0
20250418,163800,171454088,267,267,267,267,14519
20250418,163700,171454088,267,267,267,267,0
20250418,163600,171454088,267,267,267,267,0
20250418,163500,171454088,267,267,267,267,0
20250418,163400,171454088,267,267,267,267,0
20250418,163300,171454088,267,267,267,267,0
20250418,163200,171454088,267,267,267,267,0
20250418,163100,171454088,267,267,267,267,0
20250418,163000,171454088,267,267,267,267,0
20250418,162900,171454088,267,267,267,267,0
20250418,162800,171454088,267,267,267,267,0
20250418,162700,171454088,267,267,267,267,0
20250418,162600,171454088,267,267,267,267,0
20250418,162500,171454088,267,267,267,267,0
20250418,162400,171454088,267,267,267,267,0
20250418,162300,171454088,267,267,267,267,0
20250418,162200,171454088,267,267,267,267,0
20250418,162100,171454088,267,267,267,267,0
20250418,162000,171454088,267,267,267,267,0
20250418,161900,171454088,267,267,267,267,0
20250418,161800,171454088,267,267,267,267,0
20250418,161700,171454088,267,267,267,267,0
20250418,161600,171454088,267,267,267,267,0
20250418,161500,171454088,267,267,267,267,0
20250418,161400,171454088,267,267,267,267,0
20250418,161300,171454088,267,267,267,267,0
20250418,161200,171454088,267,267,267,267,0
20250418,161100,171454088,267,267,267,267,0
20250418,161000,171454088,267,267,267,267,0
20250418,160900,171454088,267,267,267,267,0
20250418,160800,171454088,267,267,267,267,14519
20250418,160700,171454088,267,267,267,267,0
20250418,160600,171454088,267,267,267,267,0
20250418,160500,171454088,267,267,267,267,0
20250418,160400,171454088,267,267,267,267,0
20250418,160300,171454088,267,267,267,267,0
20250418,160200,171454088,267,267,267,267,0
20250418,160100,171454088,267,267,267,267,0
20250418,160000,171454088,267,267,267,267,0
20250418,155900,171454088,267,267,267,267,0
20250418,155800,171454088,267,267,267,267,0
20250418,155700,171454088,267,267,267,267,0
20250418,155600,171454088,267,267,267,267,0
20250418,155500,171454088,267,267,267,267,0
20250418,155400,171454088,267,267,267,267,0
20250418,155300,171454088,267,267,267,267,0
20250418,155200,171454088,267,267,267,267,0
20250418,155100,171454088,267,267,267,267,0
20250418,155000,171454088,267,267,267,267,0
20250418,154900,171454088,267,267,267,267,0
20250418,154800,171454088,267,267,267,267,0
20250418,154700,171454088,267,267,267,267,0
20250418,154600,171454088,267,267,267,267,0
20250418,154500,171454088,267,267,267,267,0
20250418,154400,171454088,267,267,267,267,0
20250418,154300,171454088,267,267,267,267,0
20250418,154200,171454088,267,267,267,267,0
20250418,154100,171454088,267,267,267,267,0
20250418,154000,171454088,267,267,267,267,0
20250418,153900,171454088,267,267,267,267,0
20250418,153800,171454088,267,267,267,267,14519
20250418,153700,171454088,267,267,267,267,0
20250418,153600,171454088,267,267,267,267,0
20250418,153500,171454088,267,267,267,267,0
20250418,153400,171454088,267,267,267,267,0
20250418,153300,171454088,267,267,267,267,0
20250418,153200,171454088,267,267,267,267,0
20250418,153100,171454088,267,267,267,267,0
20250418,153000,171454088,267,267,267,267,14519
20250418,152900,167577515,267,267,267,267,0
20250418,152800,167577515,267,267,267,267,0
20250418,152700,167577515,267,267,267,267,0
20250418,152600,167577515,267,267,267,267,0
20250418,152500,167577515,267,267,267,267,0
20250418,152400,167577515,267,267,267,267,0
20250418,152300,167577515,267,267,267,267,0
20250418,152200,167577515,267,267,267,267,0
20250418,152100,167577515,267,267,267,267,0
20250418,152000,167577515,267,267,267,267,0
20250418,151900,167577515,267,268,268,267,4002
20250418,151800,166508940,268,268,268,268,0
20250418,151700,166508940,268,268,268,268,0
20250418,151600,166508940,268,268,268,268,0
20250418,151500,166508940,268,268,268,268,1
20250418,151400,166508672,267,267,267,267,0
20250418,151300,166508672,267,267,267,267,0
20250418,151200,166508672,267,267,267,267,0
20250418,151100,166508672,267,267,267,267,0
20250418,151000,166508672,267,267,267,267,8138
20250418,150900,164335826,267,268,268,267,4008
20250418,150800,163265682,268,267,268,267,3068
20250418,150700,162444458,268,268,268,268,53
20250418,150600,162430254,267,267,267,267,2500
20250418,150500,161762754,268,268,268,268,1
20250418,150400,161762486,267,267,267,267,3038
20250418,150300,160951340,268,268,268,268,5
20250418,150200,160950000,267,267,267,267,300
20250418,150100,160869900,268,268,268,268,1736
20250418,150000,160404652,268,268,268,268,0
20250418,145900,160404652,268,268,268,268,0
20250418,145800,160404652,268,268,268,268,1
20250418,145700,160404384,267,267,267,267,100
20250418,145600,160377684,268,267,268,267,2001
20250418,145500,159843416,267,267,267,267,3202
20250418,145400,158988482,267,267,267,267,4
20250418,145300,158987414,266,267,267,266,4500
20250418,145200,157787914,266,266,266,266,0
20250418,145100,157787914,266,266,266,266,20
20250418,145000,157782594,266,267,267,266,1851
20250418,144900,157288427,267,267,267,267,0
20250418,144800,157288427,267,267,267,267,0
20250418,144700,157288427,267,267,267,267,0
20250418,144600,157288427,267,267,267,267,143
20250418,144500,157250246,267,267,267,267,0
20250418,144400,157250246,267,267,267,267,0
20250418,144300,157250246,267,267,267,267,0
20250418,144200,157250246,267,267,267,267,0
20250418,144100,157250246,267,267,267,267,5300
20250418,144000,155835146,267,267,267,267,2
20250418,143900,155834612,266,267,267,266,1010
20250418,143800,155564952,267,267,267,267,443
20250418,143700,155446671,267,267,267,267,26
20250418,143600,155439729,266,266,266,266,0
20250418,143500,155439729,266,266,266,266,0
20250418,143400,155439729,266,266,266,266,0
20250418,143300,155439729,266,266,266,266,5
20250418,143200,155438399,267,267,267,267,0
20250418,143100,155438399,267,267,267,267,8
20250418,143000,155436263,267,267,267,267,1001
20250418,142900,155168996,267,267,267,267,1
20250418,142800,155168729,267,267,267,267,0
20250418,142700,155168729,267,267,267,267,0
20250418,142600,155168729,267,267,267,267,2
20250418,142500,155168195,267,267,267,267,43
20250418,142400,155156714,267,267,267,267,0
20250418,142300,155156714,267,267,267,267,0
20250418,142200,155156714,267,267,267,267,162
20250418,142100,155113460,267,267,267,267,70
20250418,142000,155094770,267,267,267,267,15
20250418,141900,155090765,267,267,267,267,0
20250418,141800,155090765,267,267,267,267,0
20250418,141700,155090765,267,267,267,267,3
20250418,141600,155089964,266,266,266,266,67
20250418,141500,155072142,266,266,266,266,0
20250418,141400,155072142,266,266,267,266,857
20250418,141300,154844179,267,267,267,267,1
20250418,141200,154843912,267,267,267,267,0
20250418,141100,154843912,267,267,267,267,19
20250418,141000,154838839,266,266,266,266,0
20250418,140900,154838839,266,266,266,266,0
20250418,140800,154838839,266,266,266,266,5000
20250418,140700,153508839,266,266,266,266,0
20250418,140600,153508839,266,267,267,266,1340
20250418,140500,153151700,267,267,267,267,200
20250418,140400,153098300,267,266,267,266,102
20250418,140300,153071067,267,267,267,267,8
20250418,140200,153068931,267,267,267,267,142
20250418,140100,153031017,267,267,267,267,0
20250418,140000,153031017,267,267,267,267,0
20250418,135900,153031017,267,267,267,267,7
20250418,135800,153029148,267,267,267,267,101
20250418,135700,153002181,267,267,267,267,0
20250418,135600,153002181,267,267,267,267,5
20250418,135500,153000846,267,267,267,267,0
20250418,135400,153000846,267,267,267,267,11
20250418,135300,152997909,266,266,266,266,7000
20250418,135200,151135909,267,267,267,267,30
20250418,135100,151127899,266,266,266,266,3248
20250418,135000,150263931,267,267,267,267,461
20250418,134900,150140844,267,267,267,267,68
20250418,134800,150122688,267,267,267,267,0
20250418,134700,150122688,267,267,267,267,0
20250418,134600,150122688,267,267,267,267,1
20250418,134500,150122421,267,267,267,267,5840
20250418,134400,148563141,267,267,267,267,2
20250418,134300,148562607,267,267,267,267,0
20250418,134200,148562607,267,267,267,267,0
20250418,134100,148562607,267,267,267,267,0
20250418,134000,148562607,267,267,267,267,0
20250418,133900,148562607,267,267,267,267,0
20250418,133800,148562607,267,267,267,267,300
20250418,133700,148482507,267,267,267,267,901
20250418,133600,148241940,268,268,268,268,0
20250418,133500,148241940,268,268,268,268,0
20250418,133400,148241940,268,268,268,268,0
20250418,133300,148241940,268,268,268,268,0
20250418,133200,148241940,268,268,268,268,0
20250418,133100,148241940,268,267,268,267,26898
20250418,133000,141039370,265,266,266,265,50000
20250418,132900,127745392,267,267,267,267,0
20250418,132800,127745392,267,267,267,267,0
20250418,132700,127745392,267,267,267,267,0
20250418,132600,127745392,267,267,267,267,4000
20250418,132500,126677392,267,267,267,267,990
20250418,132400,126413062,267,267,267,267,0
20250418,132300,126413062,267,267,267,267,50
20250418,132200,126399712,267,267,267,267,0
20250418,132100,126399712,267,267,267,267,0
20250418,132000,126399712,267,267,267,267,0
20250418,131900,126399712,267,267,267,267,25
20250418,131800,126393037,267,267,267,267,0
20250418,131700,126393037,267,267,267,267,400
20250418,131600,126286237,267,267,267,267,10
20250418,131500,126283567,267,267,267,267,100
20250418,131400,126256867,267,267,267,267,44
20250418,131300,126245119,267,267,267,267,600
20250418,131200,126084919,267,267,267,267,3218
20250418,131100,125225713,267,267,267,267,117
20250418,131000,125194474,267,267,267,267,3
20250418,130900,125193673,266,266,266,266,310
20250418,130800,125111213,267,267,267,267,4
20250418,130700,125110145,267,267,267,267,40
20250418,130600,125099465,267,267,267,267,8
20250418,130500,125097329,267,267,267,267,0
20250418,130400,125097329,267,267,267,267,4
20250418,130300,125096261,267,267,267,267,0
20250418,130200,125096261,267,267,267,267,0
20250418,130100,125096261,267,267,267,267,18
20250418,130000,125091455,267,267,267,267,0
20250418,125900,125091455,267,267,267,267,0
20250418,125800,125091455,267,267,267,267,21
20250418,125700,125085848,267,267,267,267,368
20250418,125600,124987592,267,266,267,266,3
20250418,125500,124986792,267,267,267,267,1199
20250418,125400,124666659,267,267,267,267,474
20250418,125300,124540101,267,267,267,267,56
20250418,125200,124525149,267,267,267,267,42
20250418,125100,124513935,267,267,267,267,0
20250418,125000,124513935,267,267,267,267,0
20250418,124900,124513935,267,267,267,267,0
20250418,124800,124513935,267,267,267,267,44
20250418,124700,124502187,267,267,267,267,236
20250418,124600,124439175,267,267,267,267,0
20250418,124500,124439175,267,267,267,267,0
20250418,124400,124439175,267,267,267,267,0
20250418,124300,124439175,267,267,267,267,65
20250418,124200,124421820,267,267,267,267,0
20250418,124100,124421820,267,267,267,267,32
20250418,124000,124413276,267,267,267,267,383
20250418,123900,124311015,267,267,267,267,0
20250418,123800,124311015,267,267,267,267,0
20250418,123700,124311015,267,267,267,267,0
20250418,123600,124311015,267,267,267,267,51
20250418,123500,124297398,267,267,267,267,20
20250418,123400,124292058,267,267,267,267,2
20250418,123300,124291524,267,267,267,267,82
20250418,123200,124269630,267,267,267,267,409
20250418,123100,124160427,267,267,267,267,20
20250418,123000,124155087,267,267,267,267,0
20250418,122900,124155087,267,266,267,266,4
20250418,122800,124154020,266,266,266,266,0
20250418,122700,124154020,266,267,267,266,5723
20250418,122600,122631660,267,267,267,267,292
20250418,122500,122553696,267,267,267,267,1137
20250418,122400,122250117,267,267,267,267,100
20250418,122300,122223417,267,267,267,267,0
20250418,122200,122223417,267,267,267,267,0
20250418,122100,122223417,267,267,267,267,3485
20250418,122000,121292922,268,268,268,268,1
20250418,121900,121292654,268,268,268,268,0
20250418,121800,121292654,268,268,268,268,4
20250418,121700,121291582,268,266,268,266,38
20250418,121600,121281462,266,266,266,266,1000
20250418,121500,121015462,266,266,266,266,48
20250418,121400,121002694,266,267,267,266,3264
20250418,121300,120131370,268,268,268,268,31
20250418,121200,120123062,267,267,267,267,0
20250418,121100,120123062,267,267,267,267,0
20250418,121000,120123062,267,267,267,267,3150
20250418,120900,119282012,268,268,268,268,0
20250418,120800,119282012,268,268,268,268,0
20250418,120700,119282012,268,268,268,268,6
20250418,120600,119280404,268,268,268,268,4000
20250418,120500,118208404,268,268,268,268,0
20250418,120400,118208404,268,266,268,266,26170
20250418,120300,111220984,267,267,267,267,1
20250418,120200,111220717,267,267,267,267,3
20250418,120100,111219916,267,267,267,267,1
20250418,120000,111219649,267,267,267,267,0
20250418,115900,111219649,267,267,267,267,150
20250418,115800,111179599,267,267,267,267,0
20250418,115700,111179599,267,267,267,267,219
20250418,115600,111121126,266,266,266,266,0
20250418,115500,111121126,266,266,266,266,0
20250418,115400,111121126,266,266,266,266,0
20250418,115300,111121126,266,267,267,266,25236
20250418,115200,104401044,267,267,267,267,0
20250418,115100,104401044,267,267,267,267,10
20250418,115000,104398374,267,267,267,267,0
20250418,114900,104398374,267,267,267,267,1
20250418,114800,104398107,267,267,267,267,56
20250418,114700,104383155,267,267,267,267,331
20250418,114600,104294778,267,266,267,266,10694
20250418,114500,101440142,267,267,267,266,18
20250418,114400,101435337,267,267,267,267,44
20250418,114300,101423589,266,266,266,266,505
20250418,114200,101289259,266,266,266,266,0
20250418,114100,101289259,266,266,266,266,0
20250418,114000,101289259,266,266,266,266,0
20250418,113900,101289259,266,266,266,266,0
20250418,113800,101289259,266,266,266,266,2000
20250418,113700,100757259,266,266,266,266,0
20250418,113600,100757259,266,266,266,266,100
20250418,113500,100730659,266,266,266,266,0
20250418,113400,100730659,266,267,267,266,10107
20250418,113300,98042196,267,267,267,267,0
20250418,113200,98042196,267,267,267,267,7523
20250418,113100,96033555,267,267,267,267,0
20250418,113000,96033555,267,267,267,267,13
20250418,112900,96030084,267,267,267,267,15
20250418,112800,96026079,266,266,266,266,0
20250418,112700,96026079,266,266,266,266,0
20250418,112600,96026079,266,266,266,266,0
20250418,112500,96026079,266,266,266,266,0
20250418,112400,96026079,266,266,266,266,0
20250418,112300,96026079,266,266,266,266,0
20250418,112200,96026079,266,266,266,266,478
20250418,112100,95898931,266,266,266,266,651
20250418,112000,95725765,266,266,266,266,4
20250418,111900,95724701,267,267,267,267,26
20250418,111800,95717759,267,267,267,267,0
20250418,111700,95717759,267,267,267,267,515
20250418,111600,95580254,267,267,267,267,18
20250418,111500,95575448,267,267,267,267,0
20250418,111400,95575448,267,267,267,267,181
20250418,111300,95527121,267,267,267,267,7
20250418,111200,95525252,267,267,267,267,20
20250418,111100,95519912,267,267,267,267,12
20250418,111000,95516708,266,266,266,266,0
20250418,110900,95516708,266,266,266,266,3543
20250418,110800,94574270,266,267,267,266,3426
20250418,110700,93659585,267,267,267,267,0
20250418,110600,93659585,267,266,267,266,28113
20250418,110500,86181524,266,265,266,265,6182
20250418,110400,84538912,266,265,266,265,9054
20250418,110300,82138984,265,265,265,265,1
20250418,110200,82138719,265,265,265,265,1000
20250418,110100,81873719,266,266,266,266,5000
20250418,110000,80543719,267,267,267,267,0
20250418,105900,80543719,267,267,267,267,0
20250418,105800,80543719,267,267,267,267,0
20250418,105700,80543719,267,267,267,267,40
20250418,105600,80533039,267,267,267,267,0
20250418,105500,80533039,267,266,267,265,4918
20250418,105400,79226359,266,266,266,266,1000
20250418,105300,78960359,267,267,267,267,65
20250418,105200,78943004,267,267,267,266,5793
20250418,105100,77402047,267,267,267,267,0
20250418,105000,77402047,267,267,267,267,0
20250418,104900,77402047,267,267,267,267,7
20250418,104800,77400178,267,267,267,267,0
20250418,104700,77400178,267,267,267,267,5
20250418,104600,77398843,266,266,266,266,8502
20250418,104500,75137311,266,266,266,266,1000
20250418,104400,74871311,266,266,266,266,4
20250418,104300,74870247,266,266,266,266,690
20250418,104200,74686707,266,266,266,266,22
20250418,104100,74680855,266,266,266,266,1325
20250418,104000,74328405,266,266,266,266,690
20250418,103900,74144865,266,267,267,266,242
20250418,103800,74080488,267,267,267,267,0
20250418,103700,74080488,267,267,267,267,21
20250418,103600,74074881,267,267,267,267,11
20250418,103500,74071944,267,267,267,267,100
20250418,103400,74045244,267,267,267,267,123
20250418,103300,74012403,267,267,267,267,0
20250418,103200,74012403,267,267,267,267,99
20250418,103100,73985970,267,267,267,267,0
20250418,103000,73985970,267,267,267,267,0
20250418,102900,73985970,267,267,267,267,333
20250418,102800,73897059,267,266,267,266,916
20250418,102700,73652537,266,266,266,266,100
20250418,102600,73625937,266,267,267,266,101
20250418,102500,73599070,266,266,266,266,2002
20250418,102400,73066538,267,267,267,267,61
20250418,102300,73050251,267,267,267,267,50
20250418,102200,73036901,267,267,267,267,0
20250418,102100,73036901,267,267,267,267,0
20250418,102000,73036901,267,267,267,267,0
20250418,101900,73036901,267,267,267,267,6
20250418,101800,73035299,267,267,267,267,81
20250418,101700,73013672,267,267,267,267,0
20250418,101600,73013672,267,267,267,267,7378
20250418,101500,71043746,267,267,267,267,45
20250418,101400,71031731,266,266,266,266,1
20250418,101300,71031465,267,267,267,267,10
20250418,101200,71028795,266,266,266,266,0
20250418,101100,71028795,266,266,266,266,501
20250418,101000,70895529,266,266,266,266,374
20250418,100900,70796045,266,267,267,266,157
20250418,100800,70754127,267,267,267,267,1
20250418,100700,70753860,267,267,267,267,6
20250418,100600,70752258,266,266,266,266,3814
20250418,100500,69737734,266,267,267,266,7196
20250418,100400,67823597,266,266,266,266,2
20250418,100300,67823065,266,266,266,266,56
20250418,100200,67808169,266,266,266,266,7223
20250418,100100,65886851,266,266,266,266,12254
20250418,100000,62627287,266,266,266,266,27
20250418,095900,62620105,266,266,266,266,0
20250418,095800,62620105,266,266,266,266,200
20250418,095700,62566905,266,267,267,266,3524
20250418,095600,61629469,267,266,267,266,6114
20250418,095500,60003067,267,267,267,267,110
20250418,095400,59973697,267,267,267,267,849
20250418,095300,59747014,267,267,267,267,0
20250418,095200,59747014,267,267,267,267,0
20250418,095100,59747014,267,267,267,267,3
20250418,095000,59746213,267,267,267,267,3
20250418,094900,59745412,267,267,267,267,4
20250418,094800,59744344,267,267,267,267,0
20250418,094700,59744344,267,267,267,266,1510
20250418,094600,59341674,266,267,267,266,156
20250418,094500,59300044,267,267,267,267,18
20250418,094400,59295238,267,267,267,267,34
20250418,094300,59286160,267,267,267,267,0
20250418,094200,59286160,267,267,267,267,0
20250418,094100,59286160,267,267,267,267,29
20250418,094000,59278417,267,267,267,267,3472
20250418,093900,58351393,266,266,266,266,10
20250418,093800,58348733,267,267,267,267,66
20250418,093700,58331111,267,267,267,267,200
20250418,093600,58277711,267,267,267,267,43
20250418,093500,58266230,266,266,266,266,5348
20250418,093400,56843662,266,266,266,266,123
20250418,093300,56810944,266,267,267,266,4067
20250418,093200,55729121,267,267,267,267,1145
20250418,093100,55423406,267,268,268,267,22407
20250418,093000,49440715,268,268,268,268,267
20250418,092900,49369159,267,267,267,267,8268
20250418,092800,47161603,267,267,267,267,9085
20250418,092700,44735908,268,268,268,267,3748
20250418,092600,43734925,268,268,268,267,198
20250418,092500,43681897,268,268,268,268,10200
20250418,092400,40948297,268,268,268,268,3
20250418,092300,40947493,267,268,268,267,7109
20250418,092200,39049383,268,268,268,268,11
20250418,092100,39046435,267,267,267,267,0
20250418,092000,39046435,267,267,267,267,33038
20250418,091900,30225289,266,266,266,266,26
20250418,091800,30218373,266,266,266,266,20513
20250418,091700,24761915,267,267,267,267,997
20250418,091600,24495716,267,267,267,267,8788
20250418,091500,22149320,268,268,268,268,1412
20250418,091400,21770904,266,266,266,266,0
20250418,091300,21770904,266,266,266,266,0
20250418,091200,21770904,266,266,266,266,0
20250418,091100,21770904,266,266,266,266,10559
20250418,091000,18962210,266,267,267,266,8576
20250418,090900,16679994,268,268,268,268,2
20250418,090800,16679458,268,266,268,266,2061
20250418,090700,16130832,268,268,268,268,0
20250418,090600,16130832,268,268,268,268,1
20250418,090500,16130564,266,267,267,266,6085
20250418,090400,14511933,268,267,268,266,4622
20250418,090300,13278357,266,267,267,266,31588
20250418,090200,4848671,268,268,268,267,225
20250418,090100,4788586,267,267,267,267,12980
20250418,090000,1322926,267,269,269,267,4926
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200800 171454088 267 267 267 267 14519
3 20250418 200700 171454088 267 267 267 267 0
4 20250418 200600 171454088 267 267 267 267 0
5 20250418 200500 171454088 267 267 267 267 0
6 20250418 200400 171454088 267 267 267 267 0
7 20250418 200300 171454088 267 267 267 267 0
8 20250418 200200 171454088 267 267 267 267 0
9 20250418 200100 171454088 267 267 267 267 0
10 20250418 200000 171454088 267 267 267 267 0
11 20250418 195900 171454088 267 267 267 267 0
12 20250418 195800 171454088 267 267 267 267 0
13 20250418 195700 171454088 267 267 267 267 0
14 20250418 195600 171454088 267 267 267 267 0
15 20250418 195500 171454088 267 267 267 267 0
16 20250418 195400 171454088 267 267 267 267 0
17 20250418 195300 171454088 267 267 267 267 0
18 20250418 195200 171454088 267 267 267 267 0
19 20250418 195100 171454088 267 267 267 267 0
20 20250418 195000 171454088 267 267 267 267 0
21 20250418 194900 171454088 267 267 267 267 0
22 20250418 194800 171454088 267 267 267 267 0
23 20250418 194700 171454088 267 267 267 267 0
24 20250418 194600 171454088 267 267 267 267 0
25 20250418 194500 171454088 267 267 267 267 0
26 20250418 194400 171454088 267 267 267 267 0
27 20250418 194300 171454088 267 267 267 267 0
28 20250418 194200 171454088 267 267 267 267 0
29 20250418 194100 171454088 267 267 267 267 0
30 20250418 194000 171454088 267 267 267 267 0
31 20250418 193900 171454088 267 267 267 267 0
32 20250418 193800 171454088 267 267 267 267 14519
33 20250418 193700 171454088 267 267 267 267 0
34 20250418 193600 171454088 267 267 267 267 0
35 20250418 193500 171454088 267 267 267 267 0
36 20250418 193400 171454088 267 267 267 267 0
37 20250418 193300 171454088 267 267 267 267 0
38 20250418 193200 171454088 267 267 267 267 0
39 20250418 193100 171454088 267 267 267 267 0
40 20250418 193000 171454088 267 267 267 267 0
41 20250418 192900 171454088 267 267 267 267 0
42 20250418 192800 171454088 267 267 267 267 0
43 20250418 192700 171454088 267 267 267 267 0
44 20250418 192600 171454088 267 267 267 267 0
45 20250418 192500 171454088 267 267 267 267 0
46 20250418 192400 171454088 267 267 267 267 0
47 20250418 192300 171454088 267 267 267 267 0
48 20250418 192200 171454088 267 267 267 267 0
49 20250418 192100 171454088 267 267 267 267 0
50 20250418 192000 171454088 267 267 267 267 0
51 20250418 191900 171454088 267 267 267 267 0
52 20250418 191800 171454088 267 267 267 267 0
53 20250418 191700 171454088 267 267 267 267 0
54 20250418 191600 171454088 267 267 267 267 0
55 20250418 191500 171454088 267 267 267 267 0
56 20250418 191400 171454088 267 267 267 267 0
57 20250418 191300 171454088 267 267 267 267 0
58 20250418 191200 171454088 267 267 267 267 0
59 20250418 191100 171454088 267 267 267 267 0
60 20250418 191000 171454088 267 267 267 267 0
61 20250418 190900 171454088 267 267 267 267 0
62 20250418 190800 171454088 267 267 267 267 14519
63 20250418 190700 171454088 267 267 267 267 0
64 20250418 190600 171454088 267 267 267 267 0
65 20250418 190500 171454088 267 267 267 267 0
66 20250418 190400 171454088 267 267 267 267 0
67 20250418 190300 171454088 267 267 267 267 0
68 20250418 190200 171454088 267 267 267 267 0
69 20250418 190100 171454088 267 267 267 267 0
70 20250418 190000 171454088 267 267 267 267 0
71 20250418 185900 171454088 267 267 267 267 0
72 20250418 185800 171454088 267 267 267 267 0
73 20250418 185700 171454088 267 267 267 267 0
74 20250418 185600 171454088 267 267 267 267 0
75 20250418 185500 171454088 267 267 267 267 0
76 20250418 185400 171454088 267 267 267 267 0
77 20250418 185300 171454088 267 267 267 267 0
78 20250418 185200 171454088 267 267 267 267 0
79 20250418 185100 171454088 267 267 267 267 0
80 20250418 185000 171454088 267 267 267 267 0
81 20250418 184900 171454088 267 267 267 267 0
82 20250418 184800 171454088 267 267 267 267 0
83 20250418 184700 171454088 267 267 267 267 0
84 20250418 184600 171454088 267 267 267 267 0
85 20250418 184500 171454088 267 267 267 267 0
86 20250418 184400 171454088 267 267 267 267 0
87 20250418 184300 171454088 267 267 267 267 0
88 20250418 184200 171454088 267 267 267 267 0
89 20250418 184100 171454088 267 267 267 267 0
90 20250418 184000 171454088 267 267 267 267 0
91 20250418 183900 171454088 267 267 267 267 0
92 20250418 183800 171454088 267 267 267 267 14519
93 20250418 183700 171454088 267 267 267 267 0
94 20250418 183600 171454088 267 267 267 267 0
95 20250418 183500 171454088 267 267 267 267 0
96 20250418 183400 171454088 267 267 267 267 0
97 20250418 183300 171454088 267 267 267 267 0
98 20250418 183200 171454088 267 267 267 267 0
99 20250418 183100 171454088 267 267 267 267 0
100 20250418 183000 171454088 267 267 267 267 0
101 20250418 182900 171454088 267 267 267 267 0
102 20250418 182800 171454088 267 267 267 267 0
103 20250418 182700 171454088 267 267 267 267 0
104 20250418 182600 171454088 267 267 267 267 0
105 20250418 182500 171454088 267 267 267 267 0
106 20250418 182400 171454088 267 267 267 267 0
107 20250418 182300 171454088 267 267 267 267 0
108 20250418 182200 171454088 267 267 267 267 0
109 20250418 182100 171454088 267 267 267 267 0
110 20250418 182000 171454088 267 267 267 267 0
111 20250418 181900 171454088 267 267 267 267 0
112 20250418 181800 171454088 267 267 267 267 0
113 20250418 181700 171454088 267 267 267 267 0
114 20250418 181600 171454088 267 267 267 267 0
115 20250418 181500 171454088 267 267 267 267 0
116 20250418 181400 171454088 267 267 267 267 0
117 20250418 181300 171454088 267 267 267 267 0
118 20250418 181200 171454088 267 267 267 267 0
119 20250418 181100 171454088 267 267 267 267 0
120 20250418 181000 171454088 267 267 267 267 0
121 20250418 180900 171454088 267 267 267 267 0
122 20250418 180800 171454088 267 267 267 267 14519
123 20250418 180700 171454088 267 267 267 267 0
124 20250418 180600 171454088 267 267 267 267 0
125 20250418 180500 171454088 267 267 267 267 0
126 20250418 180400 171454088 267 267 267 267 0
127 20250418 180300 171454088 267 267 267 267 0
128 20250418 180200 171454088 267 267 267 267 0
129 20250418 180100 171454088 267 267 267 267 0
130 20250418 180000 171454088 267 267 267 267 0
131 20250418 175900 171454088 267 267 267 267 0
132 20250418 175800 171454088 267 267 267 267 0
133 20250418 175700 171454088 267 267 267 267 0
134 20250418 175600 171454088 267 267 267 267 0
135 20250418 175500 171454088 267 267 267 267 0
136 20250418 175400 171454088 267 267 267 267 0
137 20250418 175300 171454088 267 267 267 267 0
138 20250418 175200 171454088 267 267 267 267 0
139 20250418 175100 171454088 267 267 267 267 0
140 20250418 175000 171454088 267 267 267 267 0
141 20250418 174900 171454088 267 267 267 267 0
142 20250418 174800 171454088 267 267 267 267 0
143 20250418 174700 171454088 267 267 267 267 0
144 20250418 174600 171454088 267 267 267 267 0
145 20250418 174500 171454088 267 267 267 267 0
146 20250418 174400 171454088 267 267 267 267 0
147 20250418 174300 171454088 267 267 267 267 0
148 20250418 174200 171454088 267 267 267 267 0
149 20250418 174100 171454088 267 267 267 267 0
150 20250418 174000 171454088 267 267 267 267 0
151 20250418 173900 171454088 267 267 267 267 0
152 20250418 173800 171454088 267 267 267 267 14519
153 20250418 173700 171454088 267 267 267 267 0
154 20250418 173600 171454088 267 267 267 267 0
155 20250418 173500 171454088 267 267 267 267 0
156 20250418 173400 171454088 267 267 267 267 0
157 20250418 173300 171454088 267 267 267 267 0
158 20250418 173200 171454088 267 267 267 267 0
159 20250418 173100 171454088 267 267 267 267 0
160 20250418 173000 171454088 267 267 267 267 0
161 20250418 172900 171454088 267 267 267 267 0
162 20250418 172800 171454088 267 267 267 267 0
163 20250418 172700 171454088 267 267 267 267 0
164 20250418 172600 171454088 267 267 267 267 0
165 20250418 172500 171454088 267 267 267 267 0
166 20250418 172400 171454088 267 267 267 267 0
167 20250418 172300 171454088 267 267 267 267 0
168 20250418 172200 171454088 267 267 267 267 0
169 20250418 172100 171454088 267 267 267 267 0
170 20250418 172000 171454088 267 267 267 267 0
171 20250418 171900 171454088 267 267 267 267 0
172 20250418 171800 171454088 267 267 267 267 0
173 20250418 171700 171454088 267 267 267 267 0
174 20250418 171600 171454088 267 267 267 267 0
175 20250418 171500 171454088 267 267 267 267 0
176 20250418 171400 171454088 267 267 267 267 0
177 20250418 171300 171454088 267 267 267 267 0
178 20250418 171200 171454088 267 267 267 267 0
179 20250418 171100 171454088 267 267 267 267 0
180 20250418 171000 171454088 267 267 267 267 0
181 20250418 170900 171454088 267 267 267 267 0
182 20250418 170800 171454088 267 267 267 267 14519
183 20250418 170700 171454088 267 267 267 267 0
184 20250418 170600 171454088 267 267 267 267 0
185 20250418 170500 171454088 267 267 267 267 0
186 20250418 170400 171454088 267 267 267 267 0
187 20250418 170300 171454088 267 267 267 267 0
188 20250418 170200 171454088 267 267 267 267 0
189 20250418 170100 171454088 267 267 267 267 0
190 20250418 170000 171454088 267 267 267 267 0
191 20250418 165900 171454088 267 267 267 267 0
192 20250418 165800 171454088 267 267 267 267 0
193 20250418 165700 171454088 267 267 267 267 0
194 20250418 165600 171454088 267 267 267 267 0
195 20250418 165500 171454088 267 267 267 267 0
196 20250418 165400 171454088 267 267 267 267 0
197 20250418 165300 171454088 267 267 267 267 0
198 20250418 165200 171454088 267 267 267 267 0
199 20250418 165100 171454088 267 267 267 267 0
200 20250418 165000 171454088 267 267 267 267 0
201 20250418 164900 171454088 267 267 267 267 0
202 20250418 164800 171454088 267 267 267 267 0
203 20250418 164700 171454088 267 267 267 267 0
204 20250418 164600 171454088 267 267 267 267 0
205 20250418 164500 171454088 267 267 267 267 0
206 20250418 164400 171454088 267 267 267 267 0
207 20250418 164300 171454088 267 267 267 267 0
208 20250418 164200 171454088 267 267 267 267 0
209 20250418 164100 171454088 267 267 267 267 0
210 20250418 164000 171454088 267 267 267 267 0
211 20250418 163900 171454088 267 267 267 267 0
212 20250418 163800 171454088 267 267 267 267 14519
213 20250418 163700 171454088 267 267 267 267 0
214 20250418 163600 171454088 267 267 267 267 0
215 20250418 163500 171454088 267 267 267 267 0
216 20250418 163400 171454088 267 267 267 267 0
217 20250418 163300 171454088 267 267 267 267 0
218 20250418 163200 171454088 267 267 267 267 0
219 20250418 163100 171454088 267 267 267 267 0
220 20250418 163000 171454088 267 267 267 267 0
221 20250418 162900 171454088 267 267 267 267 0
222 20250418 162800 171454088 267 267 267 267 0
223 20250418 162700 171454088 267 267 267 267 0
224 20250418 162600 171454088 267 267 267 267 0
225 20250418 162500 171454088 267 267 267 267 0
226 20250418 162400 171454088 267 267 267 267 0
227 20250418 162300 171454088 267 267 267 267 0
228 20250418 162200 171454088 267 267 267 267 0
229 20250418 162100 171454088 267 267 267 267 0
230 20250418 162000 171454088 267 267 267 267 0
231 20250418 161900 171454088 267 267 267 267 0
232 20250418 161800 171454088 267 267 267 267 0
233 20250418 161700 171454088 267 267 267 267 0
234 20250418 161600 171454088 267 267 267 267 0
235 20250418 161500 171454088 267 267 267 267 0
236 20250418 161400 171454088 267 267 267 267 0
237 20250418 161300 171454088 267 267 267 267 0
238 20250418 161200 171454088 267 267 267 267 0
239 20250418 161100 171454088 267 267 267 267 0
240 20250418 161000 171454088 267 267 267 267 0
241 20250418 160900 171454088 267 267 267 267 0
242 20250418 160800 171454088 267 267 267 267 14519
243 20250418 160700 171454088 267 267 267 267 0
244 20250418 160600 171454088 267 267 267 267 0
245 20250418 160500 171454088 267 267 267 267 0
246 20250418 160400 171454088 267 267 267 267 0
247 20250418 160300 171454088 267 267 267 267 0
248 20250418 160200 171454088 267 267 267 267 0
249 20250418 160100 171454088 267 267 267 267 0
250 20250418 160000 171454088 267 267 267 267 0
251 20250418 155900 171454088 267 267 267 267 0
252 20250418 155800 171454088 267 267 267 267 0
253 20250418 155700 171454088 267 267 267 267 0
254 20250418 155600 171454088 267 267 267 267 0
255 20250418 155500 171454088 267 267 267 267 0
256 20250418 155400 171454088 267 267 267 267 0
257 20250418 155300 171454088 267 267 267 267 0
258 20250418 155200 171454088 267 267 267 267 0
259 20250418 155100 171454088 267 267 267 267 0
260 20250418 155000 171454088 267 267 267 267 0
261 20250418 154900 171454088 267 267 267 267 0
262 20250418 154800 171454088 267 267 267 267 0
263 20250418 154700 171454088 267 267 267 267 0
264 20250418 154600 171454088 267 267 267 267 0
265 20250418 154500 171454088 267 267 267 267 0
266 20250418 154400 171454088 267 267 267 267 0
267 20250418 154300 171454088 267 267 267 267 0
268 20250418 154200 171454088 267 267 267 267 0
269 20250418 154100 171454088 267 267 267 267 0
270 20250418 154000 171454088 267 267 267 267 0
271 20250418 153900 171454088 267 267 267 267 0
272 20250418 153800 171454088 267 267 267 267 14519
273 20250418 153700 171454088 267 267 267 267 0
274 20250418 153600 171454088 267 267 267 267 0
275 20250418 153500 171454088 267 267 267 267 0
276 20250418 153400 171454088 267 267 267 267 0
277 20250418 153300 171454088 267 267 267 267 0
278 20250418 153200 171454088 267 267 267 267 0
279 20250418 153100 171454088 267 267 267 267 0
280 20250418 153000 171454088 267 267 267 267 14519
281 20250418 152900 167577515 267 267 267 267 0
282 20250418 152800 167577515 267 267 267 267 0
283 20250418 152700 167577515 267 267 267 267 0
284 20250418 152600 167577515 267 267 267 267 0
285 20250418 152500 167577515 267 267 267 267 0
286 20250418 152400 167577515 267 267 267 267 0
287 20250418 152300 167577515 267 267 267 267 0
288 20250418 152200 167577515 267 267 267 267 0
289 20250418 152100 167577515 267 267 267 267 0
290 20250418 152000 167577515 267 267 267 267 0
291 20250418 151900 167577515 267 268 268 267 4002
292 20250418 151800 166508940 268 268 268 268 0
293 20250418 151700 166508940 268 268 268 268 0
294 20250418 151600 166508940 268 268 268 268 0
295 20250418 151500 166508940 268 268 268 268 1
296 20250418 151400 166508672 267 267 267 267 0
297 20250418 151300 166508672 267 267 267 267 0
298 20250418 151200 166508672 267 267 267 267 0
299 20250418 151100 166508672 267 267 267 267 0
300 20250418 151000 166508672 267 267 267 267 8138
301 20250418 150900 164335826 267 268 268 267 4008
302 20250418 150800 163265682 268 267 268 267 3068
303 20250418 150700 162444458 268 268 268 268 53
304 20250418 150600 162430254 267 267 267 267 2500
305 20250418 150500 161762754 268 268 268 268 1
306 20250418 150400 161762486 267 267 267 267 3038
307 20250418 150300 160951340 268 268 268 268 5
308 20250418 150200 160950000 267 267 267 267 300
309 20250418 150100 160869900 268 268 268 268 1736
310 20250418 150000 160404652 268 268 268 268 0
311 20250418 145900 160404652 268 268 268 268 0
312 20250418 145800 160404652 268 268 268 268 1
313 20250418 145700 160404384 267 267 267 267 100
314 20250418 145600 160377684 268 267 268 267 2001
315 20250418 145500 159843416 267 267 267 267 3202
316 20250418 145400 158988482 267 267 267 267 4
317 20250418 145300 158987414 266 267 267 266 4500
318 20250418 145200 157787914 266 266 266 266 0
319 20250418 145100 157787914 266 266 266 266 20
320 20250418 145000 157782594 266 267 267 266 1851
321 20250418 144900 157288427 267 267 267 267 0
322 20250418 144800 157288427 267 267 267 267 0
323 20250418 144700 157288427 267 267 267 267 0
324 20250418 144600 157288427 267 267 267 267 143
325 20250418 144500 157250246 267 267 267 267 0
326 20250418 144400 157250246 267 267 267 267 0
327 20250418 144300 157250246 267 267 267 267 0
328 20250418 144200 157250246 267 267 267 267 0
329 20250418 144100 157250246 267 267 267 267 5300
330 20250418 144000 155835146 267 267 267 267 2
331 20250418 143900 155834612 266 267 267 266 1010
332 20250418 143800 155564952 267 267 267 267 443
333 20250418 143700 155446671 267 267 267 267 26
334 20250418 143600 155439729 266 266 266 266 0
335 20250418 143500 155439729 266 266 266 266 0
336 20250418 143400 155439729 266 266 266 266 0
337 20250418 143300 155439729 266 266 266 266 5
338 20250418 143200 155438399 267 267 267 267 0
339 20250418 143100 155438399 267 267 267 267 8
340 20250418 143000 155436263 267 267 267 267 1001
341 20250418 142900 155168996 267 267 267 267 1
342 20250418 142800 155168729 267 267 267 267 0
343 20250418 142700 155168729 267 267 267 267 0
344 20250418 142600 155168729 267 267 267 267 2
345 20250418 142500 155168195 267 267 267 267 43
346 20250418 142400 155156714 267 267 267 267 0
347 20250418 142300 155156714 267 267 267 267 0
348 20250418 142200 155156714 267 267 267 267 162
349 20250418 142100 155113460 267 267 267 267 70
350 20250418 142000 155094770 267 267 267 267 15
351 20250418 141900 155090765 267 267 267 267 0
352 20250418 141800 155090765 267 267 267 267 0
353 20250418 141700 155090765 267 267 267 267 3
354 20250418 141600 155089964 266 266 266 266 67
355 20250418 141500 155072142 266 266 266 266 0
356 20250418 141400 155072142 266 266 267 266 857
357 20250418 141300 154844179 267 267 267 267 1
358 20250418 141200 154843912 267 267 267 267 0
359 20250418 141100 154843912 267 267 267 267 19
360 20250418 141000 154838839 266 266 266 266 0
361 20250418 140900 154838839 266 266 266 266 0
362 20250418 140800 154838839 266 266 266 266 5000
363 20250418 140700 153508839 266 266 266 266 0
364 20250418 140600 153508839 266 267 267 266 1340
365 20250418 140500 153151700 267 267 267 267 200
366 20250418 140400 153098300 267 266 267 266 102
367 20250418 140300 153071067 267 267 267 267 8
368 20250418 140200 153068931 267 267 267 267 142
369 20250418 140100 153031017 267 267 267 267 0
370 20250418 140000 153031017 267 267 267 267 0
371 20250418 135900 153031017 267 267 267 267 7
372 20250418 135800 153029148 267 267 267 267 101
373 20250418 135700 153002181 267 267 267 267 0
374 20250418 135600 153002181 267 267 267 267 5
375 20250418 135500 153000846 267 267 267 267 0
376 20250418 135400 153000846 267 267 267 267 11
377 20250418 135300 152997909 266 266 266 266 7000
378 20250418 135200 151135909 267 267 267 267 30
379 20250418 135100 151127899 266 266 266 266 3248
380 20250418 135000 150263931 267 267 267 267 461
381 20250418 134900 150140844 267 267 267 267 68
382 20250418 134800 150122688 267 267 267 267 0
383 20250418 134700 150122688 267 267 267 267 0
384 20250418 134600 150122688 267 267 267 267 1
385 20250418 134500 150122421 267 267 267 267 5840
386 20250418 134400 148563141 267 267 267 267 2
387 20250418 134300 148562607 267 267 267 267 0
388 20250418 134200 148562607 267 267 267 267 0
389 20250418 134100 148562607 267 267 267 267 0
390 20250418 134000 148562607 267 267 267 267 0
391 20250418 133900 148562607 267 267 267 267 0
392 20250418 133800 148562607 267 267 267 267 300
393 20250418 133700 148482507 267 267 267 267 901
394 20250418 133600 148241940 268 268 268 268 0
395 20250418 133500 148241940 268 268 268 268 0
396 20250418 133400 148241940 268 268 268 268 0
397 20250418 133300 148241940 268 268 268 268 0
398 20250418 133200 148241940 268 268 268 268 0
399 20250418 133100 148241940 268 267 268 267 26898
400 20250418 133000 141039370 265 266 266 265 50000
401 20250418 132900 127745392 267 267 267 267 0
402 20250418 132800 127745392 267 267 267 267 0
403 20250418 132700 127745392 267 267 267 267 0
404 20250418 132600 127745392 267 267 267 267 4000
405 20250418 132500 126677392 267 267 267 267 990
406 20250418 132400 126413062 267 267 267 267 0
407 20250418 132300 126413062 267 267 267 267 50
408 20250418 132200 126399712 267 267 267 267 0
409 20250418 132100 126399712 267 267 267 267 0
410 20250418 132000 126399712 267 267 267 267 0
411 20250418 131900 126399712 267 267 267 267 25
412 20250418 131800 126393037 267 267 267 267 0
413 20250418 131700 126393037 267 267 267 267 400
414 20250418 131600 126286237 267 267 267 267 10
415 20250418 131500 126283567 267 267 267 267 100
416 20250418 131400 126256867 267 267 267 267 44
417 20250418 131300 126245119 267 267 267 267 600
418 20250418 131200 126084919 267 267 267 267 3218
419 20250418 131100 125225713 267 267 267 267 117
420 20250418 131000 125194474 267 267 267 267 3
421 20250418 130900 125193673 266 266 266 266 310
422 20250418 130800 125111213 267 267 267 267 4
423 20250418 130700 125110145 267 267 267 267 40
424 20250418 130600 125099465 267 267 267 267 8
425 20250418 130500 125097329 267 267 267 267 0
426 20250418 130400 125097329 267 267 267 267 4
427 20250418 130300 125096261 267 267 267 267 0
428 20250418 130200 125096261 267 267 267 267 0
429 20250418 130100 125096261 267 267 267 267 18
430 20250418 130000 125091455 267 267 267 267 0
431 20250418 125900 125091455 267 267 267 267 0
432 20250418 125800 125091455 267 267 267 267 21
433 20250418 125700 125085848 267 267 267 267 368
434 20250418 125600 124987592 267 266 267 266 3
435 20250418 125500 124986792 267 267 267 267 1199
436 20250418 125400 124666659 267 267 267 267 474
437 20250418 125300 124540101 267 267 267 267 56
438 20250418 125200 124525149 267 267 267 267 42
439 20250418 125100 124513935 267 267 267 267 0
440 20250418 125000 124513935 267 267 267 267 0
441 20250418 124900 124513935 267 267 267 267 0
442 20250418 124800 124513935 267 267 267 267 44
443 20250418 124700 124502187 267 267 267 267 236
444 20250418 124600 124439175 267 267 267 267 0
445 20250418 124500 124439175 267 267 267 267 0
446 20250418 124400 124439175 267 267 267 267 0
447 20250418 124300 124439175 267 267 267 267 65
448 20250418 124200 124421820 267 267 267 267 0
449 20250418 124100 124421820 267 267 267 267 32
450 20250418 124000 124413276 267 267 267 267 383
451 20250418 123900 124311015 267 267 267 267 0
452 20250418 123800 124311015 267 267 267 267 0
453 20250418 123700 124311015 267 267 267 267 0
454 20250418 123600 124311015 267 267 267 267 51
455 20250418 123500 124297398 267 267 267 267 20
456 20250418 123400 124292058 267 267 267 267 2
457 20250418 123300 124291524 267 267 267 267 82
458 20250418 123200 124269630 267 267 267 267 409
459 20250418 123100 124160427 267 267 267 267 20
460 20250418 123000 124155087 267 267 267 267 0
461 20250418 122900 124155087 267 266 267 266 4
462 20250418 122800 124154020 266 266 266 266 0
463 20250418 122700 124154020 266 267 267 266 5723
464 20250418 122600 122631660 267 267 267 267 292
465 20250418 122500 122553696 267 267 267 267 1137
466 20250418 122400 122250117 267 267 267 267 100
467 20250418 122300 122223417 267 267 267 267 0
468 20250418 122200 122223417 267 267 267 267 0
469 20250418 122100 122223417 267 267 267 267 3485
470 20250418 122000 121292922 268 268 268 268 1
471 20250418 121900 121292654 268 268 268 268 0
472 20250418 121800 121292654 268 268 268 268 4
473 20250418 121700 121291582 268 266 268 266 38
474 20250418 121600 121281462 266 266 266 266 1000
475 20250418 121500 121015462 266 266 266 266 48
476 20250418 121400 121002694 266 267 267 266 3264
477 20250418 121300 120131370 268 268 268 268 31
478 20250418 121200 120123062 267 267 267 267 0
479 20250418 121100 120123062 267 267 267 267 0
480 20250418 121000 120123062 267 267 267 267 3150
481 20250418 120900 119282012 268 268 268 268 0
482 20250418 120800 119282012 268 268 268 268 0
483 20250418 120700 119282012 268 268 268 268 6
484 20250418 120600 119280404 268 268 268 268 4000
485 20250418 120500 118208404 268 268 268 268 0
486 20250418 120400 118208404 268 266 268 266 26170
487 20250418 120300 111220984 267 267 267 267 1
488 20250418 120200 111220717 267 267 267 267 3
489 20250418 120100 111219916 267 267 267 267 1
490 20250418 120000 111219649 267 267 267 267 0
491 20250418 115900 111219649 267 267 267 267 150
492 20250418 115800 111179599 267 267 267 267 0
493 20250418 115700 111179599 267 267 267 267 219
494 20250418 115600 111121126 266 266 266 266 0
495 20250418 115500 111121126 266 266 266 266 0
496 20250418 115400 111121126 266 266 266 266 0
497 20250418 115300 111121126 266 267 267 266 25236
498 20250418 115200 104401044 267 267 267 267 0
499 20250418 115100 104401044 267 267 267 267 10
500 20250418 115000 104398374 267 267 267 267 0
501 20250418 114900 104398374 267 267 267 267 1
502 20250418 114800 104398107 267 267 267 267 56
503 20250418 114700 104383155 267 267 267 267 331
504 20250418 114600 104294778 267 266 267 266 10694
505 20250418 114500 101440142 267 267 267 266 18
506 20250418 114400 101435337 267 267 267 267 44
507 20250418 114300 101423589 266 266 266 266 505
508 20250418 114200 101289259 266 266 266 266 0
509 20250418 114100 101289259 266 266 266 266 0
510 20250418 114000 101289259 266 266 266 266 0
511 20250418 113900 101289259 266 266 266 266 0
512 20250418 113800 101289259 266 266 266 266 2000
513 20250418 113700 100757259 266 266 266 266 0
514 20250418 113600 100757259 266 266 266 266 100
515 20250418 113500 100730659 266 266 266 266 0
516 20250418 113400 100730659 266 267 267 266 10107
517 20250418 113300 98042196 267 267 267 267 0
518 20250418 113200 98042196 267 267 267 267 7523
519 20250418 113100 96033555 267 267 267 267 0
520 20250418 113000 96033555 267 267 267 267 13
521 20250418 112900 96030084 267 267 267 267 15
522 20250418 112800 96026079 266 266 266 266 0
523 20250418 112700 96026079 266 266 266 266 0
524 20250418 112600 96026079 266 266 266 266 0
525 20250418 112500 96026079 266 266 266 266 0
526 20250418 112400 96026079 266 266 266 266 0
527 20250418 112300 96026079 266 266 266 266 0
528 20250418 112200 96026079 266 266 266 266 478
529 20250418 112100 95898931 266 266 266 266 651
530 20250418 112000 95725765 266 266 266 266 4
531 20250418 111900 95724701 267 267 267 267 26
532 20250418 111800 95717759 267 267 267 267 0
533 20250418 111700 95717759 267 267 267 267 515
534 20250418 111600 95580254 267 267 267 267 18
535 20250418 111500 95575448 267 267 267 267 0
536 20250418 111400 95575448 267 267 267 267 181
537 20250418 111300 95527121 267 267 267 267 7
538 20250418 111200 95525252 267 267 267 267 20
539 20250418 111100 95519912 267 267 267 267 12
540 20250418 111000 95516708 266 266 266 266 0
541 20250418 110900 95516708 266 266 266 266 3543
542 20250418 110800 94574270 266 267 267 266 3426
543 20250418 110700 93659585 267 267 267 267 0
544 20250418 110600 93659585 267 266 267 266 28113
545 20250418 110500 86181524 266 265 266 265 6182
546 20250418 110400 84538912 266 265 266 265 9054
547 20250418 110300 82138984 265 265 265 265 1
548 20250418 110200 82138719 265 265 265 265 1000
549 20250418 110100 81873719 266 266 266 266 5000
550 20250418 110000 80543719 267 267 267 267 0
551 20250418 105900 80543719 267 267 267 267 0
552 20250418 105800 80543719 267 267 267 267 0
553 20250418 105700 80543719 267 267 267 267 40
554 20250418 105600 80533039 267 267 267 267 0
555 20250418 105500 80533039 267 266 267 265 4918
556 20250418 105400 79226359 266 266 266 266 1000
557 20250418 105300 78960359 267 267 267 267 65
558 20250418 105200 78943004 267 267 267 266 5793
559 20250418 105100 77402047 267 267 267 267 0
560 20250418 105000 77402047 267 267 267 267 0
561 20250418 104900 77402047 267 267 267 267 7
562 20250418 104800 77400178 267 267 267 267 0
563 20250418 104700 77400178 267 267 267 267 5
564 20250418 104600 77398843 266 266 266 266 8502
565 20250418 104500 75137311 266 266 266 266 1000
566 20250418 104400 74871311 266 266 266 266 4
567 20250418 104300 74870247 266 266 266 266 690
568 20250418 104200 74686707 266 266 266 266 22
569 20250418 104100 74680855 266 266 266 266 1325
570 20250418 104000 74328405 266 266 266 266 690
571 20250418 103900 74144865 266 267 267 266 242
572 20250418 103800 74080488 267 267 267 267 0
573 20250418 103700 74080488 267 267 267 267 21
574 20250418 103600 74074881 267 267 267 267 11
575 20250418 103500 74071944 267 267 267 267 100
576 20250418 103400 74045244 267 267 267 267 123
577 20250418 103300 74012403 267 267 267 267 0
578 20250418 103200 74012403 267 267 267 267 99
579 20250418 103100 73985970 267 267 267 267 0
580 20250418 103000 73985970 267 267 267 267 0
581 20250418 102900 73985970 267 267 267 267 333
582 20250418 102800 73897059 267 266 267 266 916
583 20250418 102700 73652537 266 266 266 266 100
584 20250418 102600 73625937 266 267 267 266 101
585 20250418 102500 73599070 266 266 266 266 2002
586 20250418 102400 73066538 267 267 267 267 61
587 20250418 102300 73050251 267 267 267 267 50
588 20250418 102200 73036901 267 267 267 267 0
589 20250418 102100 73036901 267 267 267 267 0
590 20250418 102000 73036901 267 267 267 267 0
591 20250418 101900 73036901 267 267 267 267 6
592 20250418 101800 73035299 267 267 267 267 81
593 20250418 101700 73013672 267 267 267 267 0
594 20250418 101600 73013672 267 267 267 267 7378
595 20250418 101500 71043746 267 267 267 267 45
596 20250418 101400 71031731 266 266 266 266 1
597 20250418 101300 71031465 267 267 267 267 10
598 20250418 101200 71028795 266 266 266 266 0
599 20250418 101100 71028795 266 266 266 266 501
600 20250418 101000 70895529 266 266 266 266 374
601 20250418 100900 70796045 266 267 267 266 157
602 20250418 100800 70754127 267 267 267 267 1
603 20250418 100700 70753860 267 267 267 267 6
604 20250418 100600 70752258 266 266 266 266 3814
605 20250418 100500 69737734 266 267 267 266 7196
606 20250418 100400 67823597 266 266 266 266 2
607 20250418 100300 67823065 266 266 266 266 56
608 20250418 100200 67808169 266 266 266 266 7223
609 20250418 100100 65886851 266 266 266 266 12254
610 20250418 100000 62627287 266 266 266 266 27
611 20250418 095900 62620105 266 266 266 266 0
612 20250418 095800 62620105 266 266 266 266 200
613 20250418 095700 62566905 266 267 267 266 3524
614 20250418 095600 61629469 267 266 267 266 6114
615 20250418 095500 60003067 267 267 267 267 110
616 20250418 095400 59973697 267 267 267 267 849
617 20250418 095300 59747014 267 267 267 267 0
618 20250418 095200 59747014 267 267 267 267 0
619 20250418 095100 59747014 267 267 267 267 3
620 20250418 095000 59746213 267 267 267 267 3
621 20250418 094900 59745412 267 267 267 267 4
622 20250418 094800 59744344 267 267 267 267 0
623 20250418 094700 59744344 267 267 267 266 1510
624 20250418 094600 59341674 266 267 267 266 156
625 20250418 094500 59300044 267 267 267 267 18
626 20250418 094400 59295238 267 267 267 267 34
627 20250418 094300 59286160 267 267 267 267 0
628 20250418 094200 59286160 267 267 267 267 0
629 20250418 094100 59286160 267 267 267 267 29
630 20250418 094000 59278417 267 267 267 267 3472
631 20250418 093900 58351393 266 266 266 266 10
632 20250418 093800 58348733 267 267 267 267 66
633 20250418 093700 58331111 267 267 267 267 200
634 20250418 093600 58277711 267 267 267 267 43
635 20250418 093500 58266230 266 266 266 266 5348
636 20250418 093400 56843662 266 266 266 266 123
637 20250418 093300 56810944 266 267 267 266 4067
638 20250418 093200 55729121 267 267 267 267 1145
639 20250418 093100 55423406 267 268 268 267 22407
640 20250418 093000 49440715 268 268 268 268 267
641 20250418 092900 49369159 267 267 267 267 8268
642 20250418 092800 47161603 267 267 267 267 9085
643 20250418 092700 44735908 268 268 268 267 3748
644 20250418 092600 43734925 268 268 268 267 198
645 20250418 092500 43681897 268 268 268 268 10200
646 20250418 092400 40948297 268 268 268 268 3
647 20250418 092300 40947493 267 268 268 267 7109
648 20250418 092200 39049383 268 268 268 268 11
649 20250418 092100 39046435 267 267 267 267 0
650 20250418 092000 39046435 267 267 267 267 33038
651 20250418 091900 30225289 266 266 266 266 26
652 20250418 091800 30218373 266 266 266 266 20513
653 20250418 091700 24761915 267 267 267 267 997
654 20250418 091600 24495716 267 267 267 267 8788
655 20250418 091500 22149320 268 268 268 268 1412
656 20250418 091400 21770904 266 266 266 266 0
657 20250418 091300 21770904 266 266 266 266 0
658 20250418 091200 21770904 266 266 266 266 0
659 20250418 091100 21770904 266 266 266 266 10559
660 20250418 091000 18962210 266 267 267 266 8576
661 20250418 090900 16679994 268 268 268 268 2
662 20250418 090800 16679458 268 266 268 266 2061
663 20250418 090700 16130832 268 268 268 268 0
664 20250418 090600 16130832 268 268 268 268 1
665 20250418 090500 16130564 266 267 267 266 6085
666 20250418 090400 14511933 268 267 268 266 4622
667 20250418 090300 13278357 266 267 267 266 31588
668 20250418 090200 4848671 268 268 268 267 225
669 20250418 090100 4788586 267 267 267 267 12980
670 20250418 090000 1322926 267 269 269 267 4926

8
152550/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
20250418,160827,57,100.00,KOSPI,, ,N,N,N,N, ,N,267,0,3,0.00,171454088,643125,43.05,269,269,265,347,187,267,266.60,0.63,0,0,279,272,268,261,257,271,260,3501,80,0,160,1,1,70020000,187,0.00,0.00,12,0.92,0.00,0.00,649,20240607,-58.86,203,20241209,31.53,474,-43.67,20250204,253,5.53,20250407,649,-58.86,20240607,203,31.53,20241209,0.00,Y,152550,0,3501 억,,437682,N,N,0,N,00,N
20250418,150838,57,100.00,KOSPI,, ,N,N,N,N, ,N,268,1,2,0.37,162444458,609389,40.79,269,269,265,347,187,267,266.57,0.63,0,0,279,272,268,261,257,271,260,3501,80,0,160,1,1,70020000,188,0.00,0.00,12,0.87,0.00,0.00,649,20240607,-58.71,203,20241209,32.02,474,-43.46,20250204,253,5.93,20250407,649,-58.71,20240607,203,32.02,20241209,0.00,Y,152550,0,3501 억,,437682,N,N,0,N,00,N
20250418,140841,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,-1,5,-0.37,154838839,580899,38.89,269,269,265,347,187,267,266.55,0.63,0,0,279,272,268,261,257,271,260,3501,80,0,160,1,1,70020000,186,0.00,0.00,12,0.83,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,437682,N,N,0,N,00,N
20250418,130839,57,100.00,KOSPI,, ,N,N,N,N, ,N,267,0,3,0.00,125111213,469367,31.42,269,269,265,347,187,267,266.55,0.63,0,0,279,272,268,261,257,271,260,3501,80,0,160,1,1,70020000,187,0.00,0.00,12,0.67,0.00,0.00,649,20240607,-58.86,203,20241209,31.53,474,-43.67,20250204,253,5.53,20250407,649,-58.86,20240607,203,31.53,20241209,0.00,Y,152550,0,3501 억,,437682,N,N,0,N,00,N
20250418,120837,57,100.00,KOSPI,, ,N,N,N,N, ,N,268,1,2,0.37,119282012,447509,29.96,269,269,265,347,187,267,266.55,0.63,0,0,279,272,268,261,257,271,260,3501,80,0,160,1,1,70020000,188,0.00,0.00,12,0.64,0.00,0.00,649,20240607,-58.71,203,20241209,32.02,474,-43.46,20250204,253,5.93,20250407,649,-58.71,20240607,203,32.02,20241209,0.00,Y,152550,0,3501 억,,437682,N,N,0,N,00,N
20250418,110841,57,100.00,KOSPI,, ,N,N,N,N, ,N,267,0,3,0.00,94559108,354794,23.75,269,269,265,347,187,267,266.52,0.63,0,0,279,272,268,261,257,271,260,3501,80,0,160,1,1,70020000,187,0.00,0.00,12,0.51,0.00,0.00,649,20240607,-58.86,203,20241209,31.53,474,-43.67,20250204,253,5.53,20250407,649,-58.86,20240607,203,31.53,20241209,0.00,Y,152550,0,3501 억,,437682,N,N,0,N,00,N
20250418,100840,57,100.00,KOSPI,, ,N,N,N,N, ,N,267,0,3,0.00,70754127,265302,17.76,269,269,266,347,187,267,266.69,0.63,0,0,279,272,268,261,257,271,260,3501,80,0,160,1,1,70020000,187,0.00,0.00,12,0.38,0.00,0.00,649,20240607,-58.86,203,20241209,31.53,474,-43.67,20250204,253,5.53,20250407,649,-58.86,20240607,203,31.53,20241209,0.00,Y,152550,0,3501 억,,437682,N,N,0,N,00,N
20250418,090845,57,100.00,KOSPI,, ,N,N,N,N, ,N,268,1,2,0.37,16679458,62488,4.18,269,269,266,347,187,267,266.92,0.63,0,0,279,272,268,261,257,271,260,3501,80,0,160,1,1,70020000,188,0.00,0.00,12,0.09,0.00,0.00,649,20240607,-58.71,203,20241209,32.02,474,-43.46,20250204,253,5.93,20250407,649,-58.71,20240607,203,32.02,20241209,0.00,Y,152550,0,3501 억,,437682,N,N,0,N,00,N
20250417,160832,57,100.00,KOSPI,, ,N,N,N,N, ,N,267,3,2,1.14,383944806,1434144,314.33,268,275,264,343,185,264,267.72,0.50,0,0,267,265,264,262,261,265,262,3501,79,0,160,1,1,70020000,187,0.00,0.00,12,2.05,0.00,0.00,649,20240607,-58.86,203,20241209,31.53,474,-43.67,20250204,253,5.53,20250407,649,-58.86,20240607,203,31.53,20241209,0.00,Y,152550,0,3501 억,,352579,N,N,0,N,00,N
20250417,150841,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,2,2,0.76,368982597,1377922,302.01,268,275,264,343,185,264,267.78,0.50,0,0,267,265,264,262,261,265,262,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,1.97,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,352579,N,N,0,N,00,N
20250417,140843,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,2,2,0.76,344946138,1287490,282.19,268,275,264,343,185,264,267.92,0.50,0,0,267,265,264,262,261,265,262,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,1.84,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,352579,N,N,0,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 160827 57 100.00 KOSPI N N N N N 267 0 3 0.00 171454088 643125 43.05 269 269 265 347 187 267 266.60 0.63 0 0 279 272 268 261 257 271 260 3501 80 0 160 1 1 70020000 187 0.00 0.00 12 0.92 0.00 0.00 649 20240607 -58.86 203 20241209 31.53 474 -43.67 20250204 253 5.53 20250407 649 -58.86 20240607 203 31.53 20241209 0.00 Y 152550 0 3501 억 437682 N N 0 N 00 N
3 20250418 150838 57 100.00 KOSPI N N N N N 268 1 2 0.37 162444458 609389 40.79 269 269 265 347 187 267 266.57 0.63 0 0 279 272 268 261 257 271 260 3501 80 0 160 1 1 70020000 188 0.00 0.00 12 0.87 0.00 0.00 649 20240607 -58.71 203 20241209 32.02 474 -43.46 20250204 253 5.93 20250407 649 -58.71 20240607 203 32.02 20241209 0.00 Y 152550 0 3501 억 437682 N N 0 N 00 N
4 20250418 140841 57 100.00 KOSPI N N N N N 266 -1 5 -0.37 154838839 580899 38.89 269 269 265 347 187 267 266.55 0.63 0 0 279 272 268 261 257 271 260 3501 80 0 160 1 1 70020000 186 0.00 0.00 12 0.83 0.00 0.00 649 20240607 -59.01 203 20241209 31.03 474 -43.88 20250204 253 5.14 20250407 649 -59.01 20240607 203 31.03 20241209 0.00 Y 152550 0 3501 억 437682 N N 0 N 00 N
5 20250418 130839 57 100.00 KOSPI N N N N N 267 0 3 0.00 125111213 469367 31.42 269 269 265 347 187 267 266.55 0.63 0 0 279 272 268 261 257 271 260 3501 80 0 160 1 1 70020000 187 0.00 0.00 12 0.67 0.00 0.00 649 20240607 -58.86 203 20241209 31.53 474 -43.67 20250204 253 5.53 20250407 649 -58.86 20240607 203 31.53 20241209 0.00 Y 152550 0 3501 억 437682 N N 0 N 00 N
6 20250418 120837 57 100.00 KOSPI N N N N N 268 1 2 0.37 119282012 447509 29.96 269 269 265 347 187 267 266.55 0.63 0 0 279 272 268 261 257 271 260 3501 80 0 160 1 1 70020000 188 0.00 0.00 12 0.64 0.00 0.00 649 20240607 -58.71 203 20241209 32.02 474 -43.46 20250204 253 5.93 20250407 649 -58.71 20240607 203 32.02 20241209 0.00 Y 152550 0 3501 억 437682 N N 0 N 00 N
7 20250418 110841 57 100.00 KOSPI N N N N N 267 0 3 0.00 94559108 354794 23.75 269 269 265 347 187 267 266.52 0.63 0 0 279 272 268 261 257 271 260 3501 80 0 160 1 1 70020000 187 0.00 0.00 12 0.51 0.00 0.00 649 20240607 -58.86 203 20241209 31.53 474 -43.67 20250204 253 5.53 20250407 649 -58.86 20240607 203 31.53 20241209 0.00 Y 152550 0 3501 억 437682 N N 0 N 00 N
8 20250418 100840 57 100.00 KOSPI N N N N N 267 0 3 0.00 70754127 265302 17.76 269 269 266 347 187 267 266.69 0.63 0 0 279 272 268 261 257 271 260 3501 80 0 160 1 1 70020000 187 0.00 0.00 12 0.38 0.00 0.00 649 20240607 -58.86 203 20241209 31.53 474 -43.67 20250204 253 5.53 20250407 649 -58.86 20240607 203 31.53 20241209 0.00 Y 152550 0 3501 억 437682 N N 0 N 00 N
9 20250418 090845 57 100.00 KOSPI N N N N N 268 1 2 0.37 16679458 62488 4.18 269 269 266 347 187 267 266.92 0.63 0 0 279 272 268 261 257 271 260 3501 80 0 160 1 1 70020000 188 0.00 0.00 12 0.09 0.00 0.00 649 20240607 -58.71 203 20241209 32.02 474 -43.46 20250204 253 5.93 20250407 649 -58.71 20240607 203 32.02 20241209 0.00 Y 152550 0 3501 억 437682 N N 0 N 00 N
10 20250417 160832 57 100.00 KOSPI N N N N N 267 3 2 1.14 383944806 1434144 314.33 268 275 264 343 185 264 267.72 0.50 0 0 267 265 264 262 261 265 262 3501 79 0 160 1 1 70020000 187 0.00 0.00 12 2.05 0.00 0.00 649 20240607 -58.86 203 20241209 31.53 474 -43.67 20250204 253 5.53 20250407 649 -58.86 20240607 203 31.53 20241209 0.00 Y 152550 0 3501 억 352579 N N 0 N 00 N
11 20250417 150841 57 100.00 KOSPI N N N N N 266 2 2 0.76 368982597 1377922 302.01 268 275 264 343 185 264 267.78 0.50 0 0 267 265 264 262 261 265 262 3501 79 0 160 1 1 70020000 186 0.00 0.00 12 1.97 0.00 0.00 649 20240607 -59.01 203 20241209 31.03 474 -43.88 20250204 253 5.14 20250407 649 -59.01 20240607 203 31.03 20241209 0.00 Y 152550 0 3501 억 352579 N N 0 N 00 N
12 20250417 140843 57 100.00 KOSPI N N N N N 266 2 2 0.76 344946138 1287490 282.19 268 275 264 343 185 264 267.92 0.50 0 0 267 265 264 262 261 265 262 3501 79 0 160 1 1 70020000 186 0.00 0.00 12 1.84 0.00 0.00 649 20240607 -59.01 203 20241209 31.03 474 -43.88 20250204 253 5.14 20250407 649 -59.01 20240607 203 31.03 20241209 0.00 Y 152550 0 3501 억 352579 N N 0 N 00 N

1
152550/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,70020000,0,18485280000,0.00
20250415,0,70020000,0,18555300000,0.00
20250414,0,70020000,0,18415260000,0.00
20250411,0,70020000,0,18415260000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 70020000 0 18485280000 0.00
3 20250415 0 70020000 0 18555300000 0.00
4 20250414 0 70020000 0 18415260000 0.00
5 20250411 0 70020000 0 18415260000 0.00