ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-02 8464 shorts

Browse Source
This commit is contained in:
ened
2025-04-02 22:19:29 +09:00
parent 092992670f
commit 3fb564a1a7
8464 changed files with 1814027 additions and 2742 deletions
Download Patch File Download Diff File Expand all files Collapse all files

560
001060/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,181800,520501650,21200,21200,21200,21200,1861
20250402,181700,520501650,21200,21200,21200,21200,0
20250402,181600,520501650,21200,21200,21200,21200,0
20250402,181500,520501650,21200,21200,21200,21200,0
20250402,181400,520501650,21200,21200,21200,21200,0
20250402,181300,520501650,21200,21200,21200,21200,0
20250402,181200,520501650,21200,21200,21200,21200,0
20250402,181100,520501650,21200,21200,21200,21200,0
20250402,181000,520501650,21200,21200,21200,21200,0
20250402,180900,520501650,21200,21200,21200,21200,0
20250402,180800,520501650,21200,21200,21200,21200,0
20250402,180700,520501650,21200,21200,21200,21200,0
20250402,180600,520501650,21200,21200,21200,21200,0
20250402,180500,520501650,21200,21200,21200,21200,0
20250402,180400,520501650,21200,21200,21200,21200,0
20250402,180300,520501650,21200,21200,21200,21200,0
20250402,180200,520501650,21200,21200,21200,21200,0
20250402,180100,520501650,21200,21200,21200,21200,0
20250402,180000,520501650,21200,21200,21200,21200,0
20250402,175900,520501650,21200,21200,21200,21200,0
20250402,175800,520501650,21200,21200,21200,21200,0
20250402,175700,520501650,21200,21200,21200,21200,0
20250402,175600,520501650,21200,21200,21200,21200,0
20250402,175500,520501650,21200,21200,21200,21200,0
20250402,175400,520501650,21200,21200,21200,21200,0
20250402,175300,520501650,21200,21200,21200,21200,0
20250402,175200,520501650,21200,21200,21200,21200,0
20250402,175100,520501650,21200,21200,21200,21200,0
20250402,175000,520501650,21200,21200,21200,21200,0
20250402,174900,520501650,21200,21200,21200,21200,0
20250402,174800,520501650,21200,21200,21200,21200,1861
20250402,174700,520501650,21200,21200,21200,21200,0
20250402,174600,520501650,21200,21200,21200,21200,0
20250402,174500,520501650,21200,21200,21200,21200,0
20250402,174400,520501650,21200,21200,21200,21200,0
20250402,174300,520501650,21200,21200,21200,21200,0
20250402,174200,520501650,21200,21200,21200,21200,0
20250402,174100,520501650,21200,21200,21200,21200,0
20250402,174000,520501650,21200,21200,21200,21200,0
20250402,173900,520501650,21200,21200,21200,21200,0
20250402,173800,520501650,21200,21200,21200,21200,0
20250402,173700,520501650,21200,21200,21200,21200,0
20250402,173600,520501650,21200,21200,21200,21200,0
20250402,173500,520501650,21200,21200,21200,21200,0
20250402,173400,520501650,21200,21200,21200,21200,0
20250402,173300,520501650,21200,21200,21200,21200,0
20250402,173200,520501650,21200,21200,21200,21200,0
20250402,173100,520501650,21200,21200,21200,21200,0
20250402,173000,520501650,21200,21200,21200,21200,0
20250402,172900,520501650,21200,21200,21200,21200,0
20250402,172800,520501650,21200,21200,21200,21200,0
20250402,172700,520501650,21200,21200,21200,21200,0
20250402,172600,520501650,21200,21200,21200,21200,0
20250402,172500,520501650,21200,21200,21200,21200,0
20250402,172400,520501650,21200,21200,21200,21200,0
20250402,172300,520501650,21200,21200,21200,21200,0
20250402,172200,520501650,21200,21200,21200,21200,0
20250402,172100,520501650,21200,21200,21200,21200,0
20250402,172000,520501650,21200,21200,21200,21200,0
20250402,171900,520501650,21200,21200,21200,21200,0
20250402,171800,520501650,21200,21200,21200,21200,1861
20250402,171700,520501650,21200,21200,21200,21200,0
20250402,171600,520501650,21200,21200,21200,21200,0
20250402,171500,520501650,21200,21200,21200,21200,0
20250402,171400,520501650,21200,21200,21200,21200,0
20250402,171300,520501650,21200,21200,21200,21200,0
20250402,171200,520501650,21200,21200,21200,21200,0
20250402,171100,520501650,21200,21200,21200,21200,0
20250402,171000,520501650,21200,21200,21200,21200,0
20250402,170900,520501650,21200,21200,21200,21200,0
20250402,170800,520501650,21200,21200,21200,21200,0
20250402,170700,520501650,21200,21200,21200,21200,0
20250402,170600,520501650,21200,21200,21200,21200,0
20250402,170500,520501650,21200,21200,21200,21200,0
20250402,170400,520501650,21200,21200,21200,21200,0
20250402,170300,520501650,21200,21200,21200,21200,0
20250402,170200,520501650,21200,21200,21200,21200,0
20250402,170100,520501650,21200,21200,21200,21200,0
20250402,170000,520501650,21200,21200,21200,21200,0
20250402,165900,520501650,21200,21200,21200,21200,0
20250402,165800,520501650,21200,21200,21200,21200,0
20250402,165700,520501650,21200,21200,21200,21200,0
20250402,165600,520501650,21200,21200,21200,21200,0
20250402,165500,520501650,21200,21200,21200,21200,0
20250402,165400,520501650,21200,21200,21200,21200,0
20250402,165300,520501650,21200,21200,21200,21200,0
20250402,165200,520501650,21200,21200,21200,21200,0
20250402,165100,520501650,21200,21200,21200,21200,0
20250402,165000,520501650,21200,21200,21200,21200,0
20250402,164900,520501650,21200,21200,21200,21200,0
20250402,164800,520501650,21200,21200,21200,21200,1861
20250402,164700,520501650,21200,21200,21200,21200,0
20250402,164600,520501650,21200,21200,21200,21200,0
20250402,164500,520501650,21200,21200,21200,21200,0
20250402,164400,520501650,21200,21200,21200,21200,0
20250402,164300,520501650,21200,21200,21200,21200,0
20250402,164200,520501650,21200,21200,21200,21200,0
20250402,164100,520501650,21200,21200,21200,21200,0
20250402,164000,520501650,21200,21200,21200,21200,0
20250402,163900,520501650,21200,21200,21200,21200,0
20250402,163800,520501650,21200,21200,21200,21200,0
20250402,163700,520501650,21200,21200,21200,21200,0
20250402,163600,520501650,21200,21200,21200,21200,0
20250402,163500,520501650,21200,21200,21200,21200,0
20250402,163400,520501650,21200,21200,21200,21200,0
20250402,163300,520501650,21200,21200,21200,21200,0
20250402,163200,520501650,21200,21200,21200,21200,0
20250402,163100,520501650,21200,21200,21200,21200,0
20250402,163000,520501650,21200,21200,21200,21200,0
20250402,162900,520501650,21200,21200,21200,21200,0
20250402,162800,520501650,21200,21200,21200,21200,0
20250402,162700,520501650,21200,21200,21200,21200,0
20250402,162600,520501650,21200,21200,21200,21200,0
20250402,162500,520501650,21200,21200,21200,21200,0
20250402,162400,520501650,21200,21200,21200,21200,0
20250402,162300,520501650,21200,21200,21200,21200,0
20250402,162200,520501650,21200,21200,21200,21200,0
20250402,162100,520501650,21200,21200,21200,21200,0
20250402,162000,520501650,21200,21200,21200,21200,0
20250402,161900,520501650,21200,21200,21200,21200,0
20250402,161800,520501650,21200,21200,21200,21200,1861
20250402,161700,520501650,21200,21200,21200,21200,0
20250402,161600,520501650,21200,21200,21200,21200,0
20250402,161500,520501650,21200,21200,21200,21200,0
20250402,161400,520501650,21200,21200,21200,21200,0
20250402,161300,520501650,21200,21200,21200,21200,0
20250402,161200,520501650,21200,21200,21200,21200,0
20250402,161100,520501650,21200,21200,21200,21200,0
20250402,161000,520501650,21200,21200,21200,21200,0
20250402,160900,520501650,21200,21200,21200,21200,0
20250402,160800,520501650,21200,21200,21200,21200,0
20250402,160700,520501650,21200,21200,21200,21200,0
20250402,160600,520501650,21200,21200,21200,21200,0
20250402,160500,520501650,21200,21200,21200,21200,0
20250402,160400,520501650,21200,21200,21200,21200,0
20250402,160300,520501650,21200,21200,21200,21200,0
20250402,160200,520501650,21200,21200,21200,21200,0
20250402,160100,520501650,21200,21200,21200,21200,0
20250402,160000,520501650,21200,21200,21200,21200,0
20250402,155900,520501650,21200,21200,21200,21200,0
20250402,155800,520501650,21200,21200,21200,21200,0
20250402,155700,520501650,21200,21200,21200,21200,0
20250402,155600,520501650,21200,21200,21200,21200,0
20250402,155500,520501650,21200,21200,21200,21200,0
20250402,155400,520501650,21200,21200,21200,21200,0
20250402,155300,520501650,21200,21200,21200,21200,0
20250402,155200,520501650,21200,21200,21200,21200,0
20250402,155100,520501650,21200,21200,21200,21200,0
20250402,155000,520501650,21200,21200,21200,21200,0
20250402,154900,520501650,21200,21200,21200,21200,0
20250402,154800,520501650,21200,21200,21200,21200,1861
20250402,154700,520501650,21200,21200,21200,21200,0
20250402,154600,520501650,21200,21200,21200,21200,0
20250402,154500,520501650,21200,21200,21200,21200,0
20250402,154400,520501650,21200,21200,21200,21200,0
20250402,154300,520501650,21200,21200,21200,21200,0
20250402,154200,520501650,21200,21200,21200,21200,0
20250402,154100,520501650,21200,21200,21200,21200,0
20250402,154000,520501650,21200,21200,21200,21200,0
20250402,153900,520501650,21200,21200,21200,21200,0
20250402,153800,520501650,21200,21200,21200,21200,0
20250402,153700,520501650,21200,21200,21200,21200,0
20250402,153600,520501650,21200,21200,21200,21200,0
20250402,153500,520501650,21200,21200,21200,21200,0
20250402,153400,520501650,21200,21200,21200,21200,0
20250402,153300,520501650,21200,21200,21200,21200,0
20250402,153200,520501650,21200,21200,21200,21200,0
20250402,153100,520501650,21200,21200,21200,21200,0
20250402,153000,520501650,21200,21200,21200,21200,1861
20250402,152900,481048450,21200,21200,21200,21200,0
20250402,152800,481048450,21200,21200,21200,21200,0
20250402,152700,481048450,21200,21200,21200,21200,0
20250402,152600,481048450,21200,21200,21200,21200,0
20250402,152500,481048450,21200,21200,21200,21200,0
20250402,152400,481048450,21200,21200,21200,21200,0
20250402,152300,481048450,21200,21200,21200,21200,0
20250402,152200,481048450,21200,21200,21200,21200,0
20250402,152100,481048450,21200,21200,21200,21200,0
20250402,152000,481048450,21200,21200,21200,21200,0
20250402,151900,481048450,21200,21150,21200,21150,307
20250402,151800,474548500,21200,21200,21200,21200,14
20250402,151700,474251700,21200,21200,21200,21200,190
20250402,151600,470223700,21150,21150,21150,21150,0
20250402,151500,470223700,21150,21200,21200,21150,5
20250402,151400,470117800,21200,21150,21200,21150,135
20250402,151300,467256450,21200,21150,21200,21150,11
20250402,151200,467023750,21200,21150,21200,21150,46
20250402,151100,466048800,21150,21175,21200,21150,295
20250402,151000,459802500,21175,21175,21175,21150,46
20250402,150900,458828700,21150,21150,21200,21150,26
20250402,150800,458278200,21150,21150,21200,21150,52
20250402,150700,457176350,21200,21150,21200,21150,22
20250402,150600,456710450,21150,21150,21150,21150,5
20250402,150500,456604700,21150,21150,21150,21150,11
20250402,150400,456372050,21150,21150,21200,21150,486
20250402,150300,446087850,21200,21150,21200,21150,23
20250402,150200,445600800,21150,21150,21150,21150,10
20250402,150100,445389300,21150,21150,21150,21150,11
20250402,150000,445156650,21200,21150,21200,21150,502
20250402,145900,434532700,21150,21150,21200,21150,363
20250402,145800,426852600,21150,21150,21200,21150,174
20250402,145700,423171400,21150,21150,21200,21150,24
20250402,145600,422663100,21150,21150,21150,21150,10
20250402,145500,422451600,21150,21150,21200,21150,13
20250402,145400,422176550,21150,21150,21150,21150,27
20250402,145300,421605500,21150,21200,21200,21150,71
20250402,145200,420100800,21150,21150,21150,21150,11
20250402,145100,419868150,21150,21150,21150,21150,19
20250402,145000,419466300,21200,21150,21200,21150,23
20250402,144900,418979250,21150,21150,21150,21150,10
20250402,144800,418767750,21150,21150,21150,21150,5
20250402,144700,418662000,21150,21150,21150,21150,11
20250402,144600,418429350,21150,21150,21150,21150,10
20250402,144500,418217850,21150,21150,21200,21150,23
20250402,144400,417730800,21150,21150,21150,21150,10
20250402,144300,417519300,21150,21150,21150,21150,11
20250402,144200,417286650,21150,21150,21150,21150,37
20250402,144100,416504100,21200,21150,21200,21150,31
20250402,144000,415847850,21150,21150,21150,21150,156
20250402,143900,412548450,21150,21150,21150,21150,11
20250402,143800,412315800,21150,21150,21150,21150,10
20250402,143700,412104300,21150,21150,21150,21150,11
20250402,143600,411871650,21150,21150,21150,21150,5
20250402,143500,411765900,21150,21150,21150,21150,10
20250402,143400,411554400,21150,21150,21150,21150,11
20250402,143300,411321750,21150,21150,21150,21150,10
20250402,143200,411110250,21200,21150,21200,21150,43
20250402,143100,410199200,21150,21150,21150,21150,10
20250402,143000,409987700,21150,21150,21200,21150,45
20250402,142900,409034200,21150,21150,21150,21150,6
20250402,142800,408907300,21150,21150,21200,21150,11
20250402,142700,408674600,21150,21150,21200,21150,63
20250402,142600,407339500,21150,21150,21150,21150,11
20250402,142500,407106850,21150,21150,21150,21150,11
20250402,142400,406874200,21150,21150,21150,21150,11
20250402,142300,406641550,21200,21200,21200,21200,0
20250402,142200,406641550,21200,21200,21200,21200,2
20250402,142100,406599150,21150,21150,21150,21150,0
20250402,142000,406599150,21150,21150,21150,21150,0
20250402,141900,406599150,21150,21200,21200,21150,80
20250402,141800,404903450,21150,21150,21200,21150,31
20250402,141700,404247750,21150,21150,21150,21150,5
20250402,141600,404142000,21150,21150,21150,21150,11
20250402,141500,403909350,21200,21200,21250,21200,514
20250402,141400,393011050,21200,21200,21200,21200,0
20250402,141300,393011050,21200,21200,21200,21200,88
20250402,141200,391145450,21150,21200,21200,21150,495
20250402,141100,380668050,21200,21200,21200,21200,19
20250402,141000,380265250,21200,21200,21200,21200,0
20250402,140900,380265250,21200,21200,21200,21200,0
20250402,140800,380265250,21200,21200,21200,21200,0
20250402,140700,380265250,21200,21200,21200,21200,141
20250402,140600,377276050,21200,21200,21200,21150,236
20250402,140500,372273850,21200,21200,21200,21200,0
20250402,140400,372273850,21200,21150,21200,21150,42
20250402,140300,371384700,21200,21200,21200,21200,0
20250402,140200,371384700,21200,21200,21200,21200,0
20250402,140100,371384700,21200,21200,21200,21200,5
20250402,140000,371278700,21200,21200,21200,21200,2
20250402,135900,371236300,21200,21200,21200,21200,50
20250402,135800,370176300,21150,21200,21200,21150,57
20250402,135700,368967950,21200,21200,21200,21200,0
20250402,135600,368967950,21200,21200,21200,21200,0
20250402,135500,368967950,21200,21150,21250,21150,181
20250402,135400,365136250,21150,21150,21150,21150,11
20250402,135300,364903600,21200,21200,21200,21200,0
20250402,135200,364903600,21200,21200,21200,21200,5
20250402,135100,364797600,21250,21250,21250,21250,0
20250402,135000,364797600,21250,21250,21250,21250,32
20250402,134900,364117600,21250,21200,21250,21200,94
20250402,134800,362122100,21200,21200,21200,21200,0
20250402,134700,362122100,21200,21200,21200,21200,1
20250402,134600,362100900,21200,21200,21200,21200,0
20250402,134500,362100900,21200,21200,21200,21200,9
20250402,134400,361910100,21200,21200,21200,21200,50
20250402,134300,360850100,21200,21200,21200,21200,1
20250402,134200,360828900,21200,21250,21250,21200,3
20250402,134100,360765200,21250,21250,21250,21250,1
20250402,134000,360743950,21250,21200,21250,21150,57
20250402,133900,359534850,21250,21250,21250,21250,111
20250402,133800,357176100,21250,21250,21250,21250,0
20250402,133700,357176100,21250,21200,21250,21150,513
20250402,133600,346299200,21250,21250,21250,21250,0
20250402,133500,346299200,21250,21250,21250,21250,0
20250402,133400,346299200,21250,21250,21250,21250,0
20250402,133300,346299200,21250,21250,21250,21250,0
20250402,133200,346299200,21250,21200,21250,21150,162
20250402,133100,342863400,21250,21250,21250,21250,5
20250402,133000,342757150,21250,21250,21250,21250,861
20250402,132900,324460900,21250,21250,21250,21250,0
20250402,132800,324460900,21250,21250,21250,21250,0
20250402,132700,324460900,21250,21250,21250,21250,0
20250402,132600,324460900,21250,21250,21250,21250,0
20250402,132500,324460900,21250,21250,21250,21250,73
20250402,132400,322909650,21250,21200,21250,21200,52
20250402,132300,321805150,21200,21200,21200,21200,0
20250402,132200,321805150,21200,21200,21200,21200,0
20250402,132100,321805150,21200,21200,21200,21200,0
20250402,132000,321805150,21200,21200,21200,21200,38
20250402,131900,320999550,21250,21250,21250,21250,0
20250402,131800,320999550,21250,21250,21250,21250,0
20250402,131700,320999550,21250,21250,21250,21250,44
20250402,131600,320064550,21200,21200,21200,21200,30
20250402,131500,319428550,21200,21200,21200,21200,20
20250402,131400,319004550,21200,21200,21200,21200,10
20250402,131300,318792550,21200,21200,21200,21200,5
20250402,131200,318686550,21200,21200,21200,21200,0
20250402,131100,318686550,21200,21200,21200,21200,101
20250402,131000,316545350,21200,21200,21200,21200,36
20250402,130900,315782150,21300,21200,21300,21200,47
20250402,130800,314782250,21250,21250,21250,21250,5
20250402,130700,314676000,21250,21250,21250,21250,13
20250402,130600,314399750,21150,21150,21150,21150,0
20250402,130500,314399750,21150,21150,21150,21150,0
20250402,130400,314399750,21150,21150,21150,21150,0
20250402,130300,314399750,21150,21150,21150,21150,0
20250402,130200,314399750,21150,21150,21150,21150,0
20250402,130100,314399750,21150,21150,21150,21150,6
20250402,130000,314272850,21150,21250,21250,21150,114
20250402,125900,311861350,21300,21300,21300,21300,0
20250402,125800,311861350,21300,21250,21300,21250,71
20250402,125700,310349200,21250,21250,21250,21250,0
20250402,125600,310349200,21250,21250,21250,21250,2
20250402,125500,310306700,21250,21250,21300,21250,49
20250402,125400,309265000,21250,21250,21300,21250,165
20250402,125300,305757350,21250,21250,21250,21250,0
20250402,125200,305757350,21250,21250,21250,21250,144
20250402,125100,302697350,21250,21250,21250,21250,20
20250402,125000,302272350,21300,21150,21300,21150,718
20250402,124900,287050150,21100,21100,21100,21100,0
20250402,124800,287050150,21100,21100,21100,21100,0
20250402,124700,287050150,21100,21100,21100,21100,0
20250402,124600,287050150,21100,21100,21100,21100,0
20250402,124500,287050150,21100,21100,21100,21100,0
20250402,124400,287050150,21100,21100,21100,21100,0
20250402,124300,287050150,21100,21100,21100,21100,0
20250402,124200,287050150,21100,21150,21150,21100,2
20250402,124100,287007900,21150,21100,21150,21100,236
20250402,124000,282027550,21100,21100,21100,21100,13
20250402,123900,281753250,21100,21100,21100,21100,0
20250402,123800,281753250,21100,21100,21100,21100,30
20250402,123700,281120250,21100,21100,21100,21100,162
20250402,123600,277702050,21100,21100,21100,21100,0
20250402,123500,277702050,21100,21100,21100,21100,3
20250402,123400,277638750,21100,21100,21100,21050,1053
20250402,123300,255434600,21100,21100,21100,21100,10
20250402,123200,255223600,21150,21150,21150,21150,5
20250402,123100,255117850,21150,21150,21150,21150,1
20250402,123000,255096700,21150,21150,21150,21150,1
20250402,122900,255075550,21200,21200,21200,21200,0
20250402,122800,255075550,21200,21200,21200,21200,0
20250402,122700,255075550,21200,21200,21200,21200,0
20250402,122600,255075550,21200,21200,21200,21200,0
20250402,122500,255075550,21200,21200,21200,21200,0
20250402,122400,255075550,21200,21200,21200,21200,0
20250402,122300,255075550,21200,21200,21200,21200,0
20250402,122200,255075550,21200,21200,21200,21200,0
20250402,122100,255075550,21200,21200,21200,21200,0
20250402,122000,255075550,21200,21200,21200,21200,0
20250402,121900,255075550,21200,21200,21200,21200,7
20250402,121800,254927150,21250,21100,21250,21100,148
20250402,121700,251793650,21150,21150,21150,21150,3
20250402,121600,251730200,21150,21150,21150,21150,0
20250402,121500,251730200,21150,21150,21150,21150,35
20250402,121400,250989950,21100,21100,21100,21100,20
20250402,121300,250567950,21150,21150,21150,21150,0
20250402,121200,250567950,21150,21150,21150,21150,0
20250402,121100,250567950,21150,21150,21150,21150,0
20250402,121000,250567950,21150,21150,21150,21150,2
20250402,120900,250525650,21150,21150,21150,21150,100
20250402,120800,248410650,21100,21100,21100,21100,0
20250402,120700,248410650,21100,21100,21100,21100,368
20250402,120600,240645850,21200,21150,21200,21150,92
20250402,120500,238697050,21100,21150,21150,21100,177
20250402,120400,234954850,21150,21150,21150,21150,150
20250402,120300,231782350,21150,21150,21150,21150,13
20250402,120200,231507400,21150,21150,21150,21150,2
20250402,120100,231465100,21150,21150,21150,21150,0
20250402,120000,231465100,21150,21150,21150,21150,1
20250402,115900,231443950,21100,21100,21100,21100,0
20250402,115800,231443950,21100,21100,21100,21100,0
20250402,115700,231443950,21100,21100,21100,21100,0
20250402,115600,231443950,21100,21100,21100,21100,0
20250402,115500,231443950,21100,21100,21100,21100,1
20250402,115400,231422850,21200,21200,21200,21200,0
20250402,115300,231422850,21200,21200,21200,21200,41
20250402,115200,230553650,21150,21150,21150,21150,0
20250402,115100,230553650,21150,21150,21150,21150,75
20250402,115000,228967400,21150,21150,21150,21150,0
20250402,114900,228967400,21150,21150,21150,21150,0
20250402,114800,228967400,21150,21150,21150,21150,1
20250402,114700,228946250,21150,21150,21150,21150,0
20250402,114600,228946250,21150,21150,21150,21150,0
20250402,114500,228946250,21150,21150,21150,21150,0
20250402,114400,228946250,21150,21150,21150,21150,43
20250402,114300,228036800,21200,21200,21200,21200,43
20250402,114200,227125200,21150,21150,21150,21150,0
20250402,114100,227125200,21150,21150,21150,21150,0
20250402,114000,227125200,21150,21150,21150,21150,5
20250402,113900,227019450,21150,21150,21150,21150,0
20250402,113800,227019450,21150,21150,21150,21150,0
20250402,113700,227019450,21150,21150,21150,21150,0
20250402,113600,227019450,21150,21150,21150,21150,0
20250402,113500,227019450,21150,21150,21150,21150,0
20250402,113400,227019450,21150,21150,21150,21150,123
20250402,113300,224418000,21150,21150,21150,21150,135
20250402,113200,221562750,21150,21150,21150,21150,0
20250402,113100,221562750,21150,21150,21150,21150,188
20250402,113000,217586550,21150,21150,21150,21150,0
20250402,112900,217586550,21150,21150,21150,21150,10
20250402,112800,217375050,21250,21250,21250,21250,0
20250402,112700,217375050,21250,21250,21250,21250,0
20250402,112600,217375050,21250,21250,21250,21250,0
20250402,112500,217375050,21250,21250,21250,21250,39
20250402,112400,216546300,21150,21150,21150,21150,0
20250402,112300,216546300,21150,21150,21150,21150,13
20250402,112200,216271350,21150,21150,21150,21150,0
20250402,112100,216271350,21150,21150,21150,21150,0
20250402,112000,216271350,21150,21200,21200,21150,11
20250402,111900,216038650,21200,21150,21200,21150,355
20250402,111800,208520650,21150,21150,21150,21150,0
20250402,111700,208520650,21150,21150,21150,21150,0
20250402,111600,208520650,21150,21150,21150,21150,3
20250402,111500,208457200,21150,21150,21150,21150,0
20250402,111400,208457200,21150,21150,21150,21150,0
20250402,111300,208457200,21150,21150,21150,21150,0
20250402,111200,208457200,21150,21150,21150,21150,1
20250402,111100,208436050,21150,21150,21150,21150,0
20250402,111000,208436050,21150,21150,21150,21150,1
20250402,110900,208414900,21150,21100,21150,21100,78
20250402,110800,206766500,21100,21100,21100,21100,5
20250402,110700,206661000,21100,21100,21100,21100,57
20250402,110600,205458300,21150,21125,21150,21125,140
20250402,110500,202499000,21125,21125,21125,21125,0
20250402,110400,202499000,21125,21125,21125,21125,0
20250402,110300,202499000,21125,21125,21125,21125,0
20250402,110200,202499000,21125,21125,21125,21125,5
20250402,110100,202393375,21150,21150,21150,21150,0
20250402,110000,202393375,21150,21150,21150,21150,2
20250402,105900,202351075,21125,21125,21125,21125,15
20250402,105800,202034200,21150,21150,21150,21150,0
20250402,105700,202034200,21150,21150,21150,21150,0
20250402,105600,202034200,21150,21150,21150,21150,0
20250402,105500,202034200,21150,21150,21150,21150,1
20250402,105400,202013050,21100,21100,21100,21100,38
20250402,105300,201211250,21100,21100,21100,21100,2
20250402,105200,201169050,21100,21100,21100,21100,9
20250402,105100,200979150,21100,21150,21150,21100,102
20250402,105000,198821950,21150,21100,21150,21100,308
20250402,104900,192320800,21100,21100,21100,21100,0
20250402,104800,192320800,21100,21100,21100,21100,1
20250402,104700,192299700,21100,21100,21100,21100,0
20250402,104600,192299700,21100,21100,21100,21100,300
20250402,104500,185969700,21100,21100,21100,21100,2
20250402,104400,185927500,21100,21100,21100,21100,4
20250402,104300,185843100,21100,21100,21100,21100,0
20250402,104200,185843100,21100,21100,21100,21100,31
20250402,104100,185189000,21100,21050,21100,21050,15
20250402,104000,184872800,21050,21100,21100,21050,176
20250402,103900,181164200,21100,21100,21100,21100,224
20250402,103800,176437800,21100,21100,21100,21100,130
20250402,103700,173694800,21100,21100,21100,21100,100
20250402,103600,171584800,21100,21100,21100,21100,0
20250402,103500,171584800,21100,21100,21100,21100,101
20250402,103400,169453700,21100,21050,21100,21050,26
20250402,103300,168905750,21100,21100,21100,21100,0
20250402,103200,168905750,21100,21100,21100,21100,98
20250402,103100,166837950,21100,21100,21100,21100,0
20250402,103000,166837950,21100,21050,21100,21050,31
20250402,102900,166185350,21050,21050,21050,21050,0
20250402,102800,166185350,21050,21050,21050,21050,0
20250402,102700,166185350,21050,21050,21050,21050,10
20250402,102600,165974850,21050,21050,21050,21050,21
20250402,102500,165532800,21100,21100,21100,21100,0
20250402,102400,165532800,21100,21100,21100,21100,247
20250402,102300,160321100,21100,21100,21100,21100,0
20250402,102200,160321100,21100,21100,21100,21100,32
20250402,102100,159645900,21100,21100,21100,21100,78
20250402,102000,158000100,21100,21100,21100,21100,2
20250402,101900,157957900,21100,21100,21100,21100,0
20250402,101800,157957900,21100,21100,21100,21100,0
20250402,101700,157957900,21100,21100,21100,21100,89
20250402,101600,156080000,21100,21100,21100,21100,1
20250402,101500,156058900,21100,21100,21100,21050,54
20250402,101400,154920500,21100,21100,21100,21100,3
20250402,101300,154857200,21100,21100,21100,21100,10
20250402,101200,154646200,21100,21100,21100,21100,0
20250402,101100,154646200,21100,21100,21100,21100,0
20250402,101000,154646200,21100,21100,21100,21100,61
20250402,100900,153359100,21100,21100,21100,21100,0
20250402,100800,153359100,21100,21100,21100,21100,41
20250402,100700,152494000,21100,21100,21100,21100,13
20250402,100600,152219700,21100,21100,21100,21100,100
20250402,100500,150109700,21100,21100,21100,21100,0
20250402,100400,150109700,21100,21100,21100,21100,7
20250402,100300,149962000,21100,21100,21100,21100,1
20250402,100200,149940900,21100,21100,21100,21050,501
20250402,100100,139377300,21050,21050,21050,21050,166
20250402,100000,135883000,21050,21100,21100,21050,886
20250402,095900,117213700,21150,21150,21150,21150,0
20250402,095800,117213700,21150,21150,21150,21150,0
20250402,095700,117213700,21150,21150,21150,21150,0
20250402,095600,117213700,21150,21150,21150,21150,0
20250402,095500,117213700,21150,21150,21150,21150,45
20250402,095400,116261950,21200,21100,21200,21100,191
20250402,095300,112228700,21100,21100,21100,21100,116
20250402,095200,109781100,21150,21050,21150,21050,155
20250402,095100,106510700,21050,21100,21100,21050,83
20250402,095000,104763500,21150,21150,21150,21150,3
20250402,094900,104700050,21100,21100,21100,21100,143
20250402,094800,101682750,21150,21150,21150,21150,4
20250402,094700,101598150,21150,21150,21150,21150,5
20250402,094600,101492400,21150,21150,21150,21150,13
20250402,094500,101217450,21150,21150,21150,21150,0
20250402,094400,101217450,21150,21100,21150,21100,22
20250402,094300,100752250,21100,21100,21100,21100,0
20250402,094200,100752250,21100,21150,21150,21100,175
20250402,094100,97059600,21150,21200,21200,21150,9
20250402,094000,96869200,21150,21150,21150,21150,0
20250402,093900,96869200,21150,21150,21150,21150,0
20250402,093800,96869200,21150,21150,21150,21150,5
20250402,093700,96763450,21250,21250,21250,21250,14
20250402,093600,96465950,21250,21250,21250,21250,6
20250402,093500,96338450,21250,21250,21250,21250,10
20250402,093400,96125950,21250,21250,21250,21250,4
20250402,093300,96040950,21200,21250,21250,21200,7
20250402,093200,95892350,21250,21100,21250,21100,209
20250402,093100,91478350,21100,21100,21100,21100,94
20250402,093000,89494950,21150,21100,21150,21100,209
20250402,092900,85084700,21100,21100,21100,21050,975
20250402,092800,64539050,21100,21050,21100,21050,45
20250402,092700,63591550,21050,21050,21050,21050,110
20250402,092600,61276050,21050,21000,21050,21000,16
20250402,092500,60939300,21000,21000,21000,21000,3
20250402,092400,60876300,21000,21000,21000,21000,0
20250402,092300,60876300,21000,21100,21100,21000,420
20250402,092200,52055400,21100,21050,21100,21000,157
20250402,092100,48744750,21000,21050,21050,21000,786
20250402,092000,32200050,21100,21100,21100,21050,192
20250402,091900,28152650,21150,21150,21150,21100,7
20250402,091800,28004700,21100,21100,21100,21100,113
20250402,091700,25620400,21100,21100,21100,21100,55
20250402,091600,24459900,21100,21150,21150,21100,97
20250402,091500,22409800,21200,21200,21200,21200,10
20250402,091400,22197800,21200,21200,21200,21200,3
20250402,091300,22134200,21150,21150,21150,21150,1
20250402,091200,22113050,21150,21150,21200,21150,259
20250402,091100,16629200,21250,21250,21250,21250,1
20250402,091000,16607950,21250,21250,21250,21200,40
20250402,090900,15759850,21300,21250,21300,21250,210
20250402,090800,11293350,21300,21300,21300,21250,92
20250402,090700,9333850,21300,21300,21300,21300,15
20250402,090600,9014350,21350,21350,21350,21350,101
20250402,090500,6858000,21250,21250,21250,21250,22
20250402,090400,6390500,21450,21400,21450,21350,122
20250402,090300,3778700,21300,21300,21350,21300,82
20250402,090200,2029000,21350,21350,21350,21350,2
20250402,090100,1986300,21350,21300,21350,21300,4
20250402,090000,1900950,21250,21350,21500,21200,89
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 181800 520501650 21200 21200 21200 21200 1861
3 20250402 181700 520501650 21200 21200 21200 21200 0
4 20250402 181600 520501650 21200 21200 21200 21200 0
5 20250402 181500 520501650 21200 21200 21200 21200 0
6 20250402 181400 520501650 21200 21200 21200 21200 0
7 20250402 181300 520501650 21200 21200 21200 21200 0
8 20250402 181200 520501650 21200 21200 21200 21200 0
9 20250402 181100 520501650 21200 21200 21200 21200 0
10 20250402 181000 520501650 21200 21200 21200 21200 0
11 20250402 180900 520501650 21200 21200 21200 21200 0
12 20250402 180800 520501650 21200 21200 21200 21200 0
13 20250402 180700 520501650 21200 21200 21200 21200 0
14 20250402 180600 520501650 21200 21200 21200 21200 0
15 20250402 180500 520501650 21200 21200 21200 21200 0
16 20250402 180400 520501650 21200 21200 21200 21200 0
17 20250402 180300 520501650 21200 21200 21200 21200 0
18 20250402 180200 520501650 21200 21200 21200 21200 0
19 20250402 180100 520501650 21200 21200 21200 21200 0
20 20250402 180000 520501650 21200 21200 21200 21200 0
21 20250402 175900 520501650 21200 21200 21200 21200 0
22 20250402 175800 520501650 21200 21200 21200 21200 0
23 20250402 175700 520501650 21200 21200 21200 21200 0
24 20250402 175600 520501650 21200 21200 21200 21200 0
25 20250402 175500 520501650 21200 21200 21200 21200 0
26 20250402 175400 520501650 21200 21200 21200 21200 0
27 20250402 175300 520501650 21200 21200 21200 21200 0
28 20250402 175200 520501650 21200 21200 21200 21200 0
29 20250402 175100 520501650 21200 21200 21200 21200 0
30 20250402 175000 520501650 21200 21200 21200 21200 0
31 20250402 174900 520501650 21200 21200 21200 21200 0
32 20250402 174800 520501650 21200 21200 21200 21200 1861
33 20250402 174700 520501650 21200 21200 21200 21200 0
34 20250402 174600 520501650 21200 21200 21200 21200 0
35 20250402 174500 520501650 21200 21200 21200 21200 0
36 20250402 174400 520501650 21200 21200 21200 21200 0
37 20250402 174300 520501650 21200 21200 21200 21200 0
38 20250402 174200 520501650 21200 21200 21200 21200 0
39 20250402 174100 520501650 21200 21200 21200 21200 0
40 20250402 174000 520501650 21200 21200 21200 21200 0
41 20250402 173900 520501650 21200 21200 21200 21200 0
42 20250402 173800 520501650 21200 21200 21200 21200 0
43 20250402 173700 520501650 21200 21200 21200 21200 0
44 20250402 173600 520501650 21200 21200 21200 21200 0
45 20250402 173500 520501650 21200 21200 21200 21200 0
46 20250402 173400 520501650 21200 21200 21200 21200 0
47 20250402 173300 520501650 21200 21200 21200 21200 0
48 20250402 173200 520501650 21200 21200 21200 21200 0
49 20250402 173100 520501650 21200 21200 21200 21200 0
50 20250402 173000 520501650 21200 21200 21200 21200 0
51 20250402 172900 520501650 21200 21200 21200 21200 0
52 20250402 172800 520501650 21200 21200 21200 21200 0
53 20250402 172700 520501650 21200 21200 21200 21200 0
54 20250402 172600 520501650 21200 21200 21200 21200 0
55 20250402 172500 520501650 21200 21200 21200 21200 0
56 20250402 172400 520501650 21200 21200 21200 21200 0
57 20250402 172300 520501650 21200 21200 21200 21200 0
58 20250402 172200 520501650 21200 21200 21200 21200 0
59 20250402 172100 520501650 21200 21200 21200 21200 0
60 20250402 172000 520501650 21200 21200 21200 21200 0
61 20250402 171900 520501650 21200 21200 21200 21200 0
62 20250402 171800 520501650 21200 21200 21200 21200 1861
63 20250402 171700 520501650 21200 21200 21200 21200 0
64 20250402 171600 520501650 21200 21200 21200 21200 0
65 20250402 171500 520501650 21200 21200 21200 21200 0
66 20250402 171400 520501650 21200 21200 21200 21200 0
67 20250402 171300 520501650 21200 21200 21200 21200 0
68 20250402 171200 520501650 21200 21200 21200 21200 0
69 20250402 171100 520501650 21200 21200 21200 21200 0
70 20250402 171000 520501650 21200 21200 21200 21200 0
71 20250402 170900 520501650 21200 21200 21200 21200 0
72 20250402 170800 520501650 21200 21200 21200 21200 0
73 20250402 170700 520501650 21200 21200 21200 21200 0
74 20250402 170600 520501650 21200 21200 21200 21200 0
75 20250402 170500 520501650 21200 21200 21200 21200 0
76 20250402 170400 520501650 21200 21200 21200 21200 0
77 20250402 170300 520501650 21200 21200 21200 21200 0
78 20250402 170200 520501650 21200 21200 21200 21200 0
79 20250402 170100 520501650 21200 21200 21200 21200 0
80 20250402 170000 520501650 21200 21200 21200 21200 0
81 20250402 165900 520501650 21200 21200 21200 21200 0
82 20250402 165800 520501650 21200 21200 21200 21200 0
83 20250402 165700 520501650 21200 21200 21200 21200 0
84 20250402 165600 520501650 21200 21200 21200 21200 0
85 20250402 165500 520501650 21200 21200 21200 21200 0
86 20250402 165400 520501650 21200 21200 21200 21200 0
87 20250402 165300 520501650 21200 21200 21200 21200 0
88 20250402 165200 520501650 21200 21200 21200 21200 0
89 20250402 165100 520501650 21200 21200 21200 21200 0
90 20250402 165000 520501650 21200 21200 21200 21200 0
91 20250402 164900 520501650 21200 21200 21200 21200 0
92 20250402 164800 520501650 21200 21200 21200 21200 1861
93 20250402 164700 520501650 21200 21200 21200 21200 0
94 20250402 164600 520501650 21200 21200 21200 21200 0
95 20250402 164500 520501650 21200 21200 21200 21200 0
96 20250402 164400 520501650 21200 21200 21200 21200 0
97 20250402 164300 520501650 21200 21200 21200 21200 0
98 20250402 164200 520501650 21200 21200 21200 21200 0
99 20250402 164100 520501650 21200 21200 21200 21200 0
100 20250402 164000 520501650 21200 21200 21200 21200 0
101 20250402 163900 520501650 21200 21200 21200 21200 0
102 20250402 163800 520501650 21200 21200 21200 21200 0
103 20250402 163700 520501650 21200 21200 21200 21200 0
104 20250402 163600 520501650 21200 21200 21200 21200 0
105 20250402 163500 520501650 21200 21200 21200 21200 0
106 20250402 163400 520501650 21200 21200 21200 21200 0
107 20250402 163300 520501650 21200 21200 21200 21200 0
108 20250402 163200 520501650 21200 21200 21200 21200 0
109 20250402 163100 520501650 21200 21200 21200 21200 0
110 20250402 163000 520501650 21200 21200 21200 21200 0
111 20250402 162900 520501650 21200 21200 21200 21200 0
112 20250402 162800 520501650 21200 21200 21200 21200 0
113 20250402 162700 520501650 21200 21200 21200 21200 0
114 20250402 162600 520501650 21200 21200 21200 21200 0
115 20250402 162500 520501650 21200 21200 21200 21200 0
116 20250402 162400 520501650 21200 21200 21200 21200 0
117 20250402 162300 520501650 21200 21200 21200 21200 0
118 20250402 162200 520501650 21200 21200 21200 21200 0
119 20250402 162100 520501650 21200 21200 21200 21200 0
120 20250402 162000 520501650 21200 21200 21200 21200 0
121 20250402 161900 520501650 21200 21200 21200 21200 0
122 20250402 161800 520501650 21200 21200 21200 21200 1861
123 20250402 161700 520501650 21200 21200 21200 21200 0
124 20250402 161600 520501650 21200 21200 21200 21200 0
125 20250402 161500 520501650 21200 21200 21200 21200 0
126 20250402 161400 520501650 21200 21200 21200 21200 0
127 20250402 161300 520501650 21200 21200 21200 21200 0
128 20250402 161200 520501650 21200 21200 21200 21200 0
129 20250402 161100 520501650 21200 21200 21200 21200 0
130 20250402 161000 520501650 21200 21200 21200 21200 0
131 20250402 160900 520501650 21200 21200 21200 21200 0
132 20250402 160800 520501650 21200 21200 21200 21200 0
133 20250402 160700 520501650 21200 21200 21200 21200 0
134 20250402 160600 520501650 21200 21200 21200 21200 0
135 20250402 160500 520501650 21200 21200 21200 21200 0
136 20250402 160400 520501650 21200 21200 21200 21200 0
137 20250402 160300 520501650 21200 21200 21200 21200 0
138 20250402 160200 520501650 21200 21200 21200 21200 0
139 20250402 160100 520501650 21200 21200 21200 21200 0
140 20250402 160000 520501650 21200 21200 21200 21200 0
141 20250402 155900 520501650 21200 21200 21200 21200 0
142 20250402 155800 520501650 21200 21200 21200 21200 0
143 20250402 155700 520501650 21200 21200 21200 21200 0
144 20250402 155600 520501650 21200 21200 21200 21200 0
145 20250402 155500 520501650 21200 21200 21200 21200 0
146 20250402 155400 520501650 21200 21200 21200 21200 0
147 20250402 155300 520501650 21200 21200 21200 21200 0
148 20250402 155200 520501650 21200 21200 21200 21200 0
149 20250402 155100 520501650 21200 21200 21200 21200 0
150 20250402 155000 520501650 21200 21200 21200 21200 0
151 20250402 154900 520501650 21200 21200 21200 21200 0
152 20250402 154800 520501650 21200 21200 21200 21200 1861
153 20250402 154700 520501650 21200 21200 21200 21200 0
154 20250402 154600 520501650 21200 21200 21200 21200 0
155 20250402 154500 520501650 21200 21200 21200 21200 0
156 20250402 154400 520501650 21200 21200 21200 21200 0
157 20250402 154300 520501650 21200 21200 21200 21200 0
158 20250402 154200 520501650 21200 21200 21200 21200 0
159 20250402 154100 520501650 21200 21200 21200 21200 0
160 20250402 154000 520501650 21200 21200 21200 21200 0
161 20250402 153900 520501650 21200 21200 21200 21200 0
162 20250402 153800 520501650 21200 21200 21200 21200 0
163 20250402 153700 520501650 21200 21200 21200 21200 0
164 20250402 153600 520501650 21200 21200 21200 21200 0
165 20250402 153500 520501650 21200 21200 21200 21200 0
166 20250402 153400 520501650 21200 21200 21200 21200 0
167 20250402 153300 520501650 21200 21200 21200 21200 0
168 20250402 153200 520501650 21200 21200 21200 21200 0
169 20250402 153100 520501650 21200 21200 21200 21200 0
170 20250402 153000 520501650 21200 21200 21200 21200 1861
171 20250402 152900 481048450 21200 21200 21200 21200 0
172 20250402 152800 481048450 21200 21200 21200 21200 0
173 20250402 152700 481048450 21200 21200 21200 21200 0
174 20250402 152600 481048450 21200 21200 21200 21200 0
175 20250402 152500 481048450 21200 21200 21200 21200 0
176 20250402 152400 481048450 21200 21200 21200 21200 0
177 20250402 152300 481048450 21200 21200 21200 21200 0
178 20250402 152200 481048450 21200 21200 21200 21200 0
179 20250402 152100 481048450 21200 21200 21200 21200 0
180 20250402 152000 481048450 21200 21200 21200 21200 0
181 20250402 151900 481048450 21200 21150 21200 21150 307
182 20250402 151800 474548500 21200 21200 21200 21200 14
183 20250402 151700 474251700 21200 21200 21200 21200 190
184 20250402 151600 470223700 21150 21150 21150 21150 0
185 20250402 151500 470223700 21150 21200 21200 21150 5
186 20250402 151400 470117800 21200 21150 21200 21150 135
187 20250402 151300 467256450 21200 21150 21200 21150 11
188 20250402 151200 467023750 21200 21150 21200 21150 46
189 20250402 151100 466048800 21150 21175 21200 21150 295
190 20250402 151000 459802500 21175 21175 21175 21150 46
191 20250402 150900 458828700 21150 21150 21200 21150 26
192 20250402 150800 458278200 21150 21150 21200 21150 52
193 20250402 150700 457176350 21200 21150 21200 21150 22
194 20250402 150600 456710450 21150 21150 21150 21150 5
195 20250402 150500 456604700 21150 21150 21150 21150 11
196 20250402 150400 456372050 21150 21150 21200 21150 486
197 20250402 150300 446087850 21200 21150 21200 21150 23
198 20250402 150200 445600800 21150 21150 21150 21150 10
199 20250402 150100 445389300 21150 21150 21150 21150 11
200 20250402 150000 445156650 21200 21150 21200 21150 502
201 20250402 145900 434532700 21150 21150 21200 21150 363
202 20250402 145800 426852600 21150 21150 21200 21150 174
203 20250402 145700 423171400 21150 21150 21200 21150 24
204 20250402 145600 422663100 21150 21150 21150 21150 10
205 20250402 145500 422451600 21150 21150 21200 21150 13
206 20250402 145400 422176550 21150 21150 21150 21150 27
207 20250402 145300 421605500 21150 21200 21200 21150 71
208 20250402 145200 420100800 21150 21150 21150 21150 11
209 20250402 145100 419868150 21150 21150 21150 21150 19
210 20250402 145000 419466300 21200 21150 21200 21150 23
211 20250402 144900 418979250 21150 21150 21150 21150 10
212 20250402 144800 418767750 21150 21150 21150 21150 5
213 20250402 144700 418662000 21150 21150 21150 21150 11
214 20250402 144600 418429350 21150 21150 21150 21150 10
215 20250402 144500 418217850 21150 21150 21200 21150 23
216 20250402 144400 417730800 21150 21150 21150 21150 10
217 20250402 144300 417519300 21150 21150 21150 21150 11
218 20250402 144200 417286650 21150 21150 21150 21150 37
219 20250402 144100 416504100 21200 21150 21200 21150 31
220 20250402 144000 415847850 21150 21150 21150 21150 156
221 20250402 143900 412548450 21150 21150 21150 21150 11
222 20250402 143800 412315800 21150 21150 21150 21150 10
223 20250402 143700 412104300 21150 21150 21150 21150 11
224 20250402 143600 411871650 21150 21150 21150 21150 5
225 20250402 143500 411765900 21150 21150 21150 21150 10
226 20250402 143400 411554400 21150 21150 21150 21150 11
227 20250402 143300 411321750 21150 21150 21150 21150 10
228 20250402 143200 411110250 21200 21150 21200 21150 43
229 20250402 143100 410199200 21150 21150 21150 21150 10
230 20250402 143000 409987700 21150 21150 21200 21150 45
231 20250402 142900 409034200 21150 21150 21150 21150 6
232 20250402 142800 408907300 21150 21150 21200 21150 11
233 20250402 142700 408674600 21150 21150 21200 21150 63
234 20250402 142600 407339500 21150 21150 21150 21150 11
235 20250402 142500 407106850 21150 21150 21150 21150 11
236 20250402 142400 406874200 21150 21150 21150 21150 11
237 20250402 142300 406641550 21200 21200 21200 21200 0
238 20250402 142200 406641550 21200 21200 21200 21200 2
239 20250402 142100 406599150 21150 21150 21150 21150 0
240 20250402 142000 406599150 21150 21150 21150 21150 0
241 20250402 141900 406599150 21150 21200 21200 21150 80
242 20250402 141800 404903450 21150 21150 21200 21150 31
243 20250402 141700 404247750 21150 21150 21150 21150 5
244 20250402 141600 404142000 21150 21150 21150 21150 11
245 20250402 141500 403909350 21200 21200 21250 21200 514
246 20250402 141400 393011050 21200 21200 21200 21200 0
247 20250402 141300 393011050 21200 21200 21200 21200 88
248 20250402 141200 391145450 21150 21200 21200 21150 495
249 20250402 141100 380668050 21200 21200 21200 21200 19
250 20250402 141000 380265250 21200 21200 21200 21200 0
251 20250402 140900 380265250 21200 21200 21200 21200 0
252 20250402 140800 380265250 21200 21200 21200 21200 0
253 20250402 140700 380265250 21200 21200 21200 21200 141
254 20250402 140600 377276050 21200 21200 21200 21150 236
255 20250402 140500 372273850 21200 21200 21200 21200 0
256 20250402 140400 372273850 21200 21150 21200 21150 42
257 20250402 140300 371384700 21200 21200 21200 21200 0
258 20250402 140200 371384700 21200 21200 21200 21200 0
259 20250402 140100 371384700 21200 21200 21200 21200 5
260 20250402 140000 371278700 21200 21200 21200 21200 2
261 20250402 135900 371236300 21200 21200 21200 21200 50
262 20250402 135800 370176300 21150 21200 21200 21150 57
263 20250402 135700 368967950 21200 21200 21200 21200 0
264 20250402 135600 368967950 21200 21200 21200 21200 0
265 20250402 135500 368967950 21200 21150 21250 21150 181
266 20250402 135400 365136250 21150 21150 21150 21150 11
267 20250402 135300 364903600 21200 21200 21200 21200 0
268 20250402 135200 364903600 21200 21200 21200 21200 5
269 20250402 135100 364797600 21250 21250 21250 21250 0
270 20250402 135000 364797600 21250 21250 21250 21250 32
271 20250402 134900 364117600 21250 21200 21250 21200 94
272 20250402 134800 362122100 21200 21200 21200 21200 0
273 20250402 134700 362122100 21200 21200 21200 21200 1
274 20250402 134600 362100900 21200 21200 21200 21200 0
275 20250402 134500 362100900 21200 21200 21200 21200 9
276 20250402 134400 361910100 21200 21200 21200 21200 50
277 20250402 134300 360850100 21200 21200 21200 21200 1
278 20250402 134200 360828900 21200 21250 21250 21200 3
279 20250402 134100 360765200 21250 21250 21250 21250 1
280 20250402 134000 360743950 21250 21200 21250 21150 57
281 20250402 133900 359534850 21250 21250 21250 21250 111
282 20250402 133800 357176100 21250 21250 21250 21250 0
283 20250402 133700 357176100 21250 21200 21250 21150 513
284 20250402 133600 346299200 21250 21250 21250 21250 0
285 20250402 133500 346299200 21250 21250 21250 21250 0
286 20250402 133400 346299200 21250 21250 21250 21250 0
287 20250402 133300 346299200 21250 21250 21250 21250 0
288 20250402 133200 346299200 21250 21200 21250 21150 162
289 20250402 133100 342863400 21250 21250 21250 21250 5
290 20250402 133000 342757150 21250 21250 21250 21250 861
291 20250402 132900 324460900 21250 21250 21250 21250 0
292 20250402 132800 324460900 21250 21250 21250 21250 0
293 20250402 132700 324460900 21250 21250 21250 21250 0
294 20250402 132600 324460900 21250 21250 21250 21250 0
295 20250402 132500 324460900 21250 21250 21250 21250 73
296 20250402 132400 322909650 21250 21200 21250 21200 52
297 20250402 132300 321805150 21200 21200 21200 21200 0
298 20250402 132200 321805150 21200 21200 21200 21200 0
299 20250402 132100 321805150 21200 21200 21200 21200 0
300 20250402 132000 321805150 21200 21200 21200 21200 38
301 20250402 131900 320999550 21250 21250 21250 21250 0
302 20250402 131800 320999550 21250 21250 21250 21250 0
303 20250402 131700 320999550 21250 21250 21250 21250 44
304 20250402 131600 320064550 21200 21200 21200 21200 30
305 20250402 131500 319428550 21200 21200 21200 21200 20
306 20250402 131400 319004550 21200 21200 21200 21200 10
307 20250402 131300 318792550 21200 21200 21200 21200 5
308 20250402 131200 318686550 21200 21200 21200 21200 0
309 20250402 131100 318686550 21200 21200 21200 21200 101
310 20250402 131000 316545350 21200 21200 21200 21200 36
311 20250402 130900 315782150 21300 21200 21300 21200 47
312 20250402 130800 314782250 21250 21250 21250 21250 5
313 20250402 130700 314676000 21250 21250 21250 21250 13
314 20250402 130600 314399750 21150 21150 21150 21150 0
315 20250402 130500 314399750 21150 21150 21150 21150 0
316 20250402 130400 314399750 21150 21150 21150 21150 0
317 20250402 130300 314399750 21150 21150 21150 21150 0
318 20250402 130200 314399750 21150 21150 21150 21150 0
319 20250402 130100 314399750 21150 21150 21150 21150 6
320 20250402 130000 314272850 21150 21250 21250 21150 114
321 20250402 125900 311861350 21300 21300 21300 21300 0
322 20250402 125800 311861350 21300 21250 21300 21250 71
323 20250402 125700 310349200 21250 21250 21250 21250 0
324 20250402 125600 310349200 21250 21250 21250 21250 2
325 20250402 125500 310306700 21250 21250 21300 21250 49
326 20250402 125400 309265000 21250 21250 21300 21250 165
327 20250402 125300 305757350 21250 21250 21250 21250 0
328 20250402 125200 305757350 21250 21250 21250 21250 144
329 20250402 125100 302697350 21250 21250 21250 21250 20
330 20250402 125000 302272350 21300 21150 21300 21150 718
331 20250402 124900 287050150 21100 21100 21100 21100 0
332 20250402 124800 287050150 21100 21100 21100 21100 0
333 20250402 124700 287050150 21100 21100 21100 21100 0
334 20250402 124600 287050150 21100 21100 21100 21100 0
335 20250402 124500 287050150 21100 21100 21100 21100 0
336 20250402 124400 287050150 21100 21100 21100 21100 0
337 20250402 124300 287050150 21100 21100 21100 21100 0
338 20250402 124200 287050150 21100 21150 21150 21100 2
339 20250402 124100 287007900 21150 21100 21150 21100 236
340 20250402 124000 282027550 21100 21100 21100 21100 13
341 20250402 123900 281753250 21100 21100 21100 21100 0
342 20250402 123800 281753250 21100 21100 21100 21100 30
343 20250402 123700 281120250 21100 21100 21100 21100 162
344 20250402 123600 277702050 21100 21100 21100 21100 0
345 20250402 123500 277702050 21100 21100 21100 21100 3
346 20250402 123400 277638750 21100 21100 21100 21050 1053
347 20250402 123300 255434600 21100 21100 21100 21100 10
348 20250402 123200 255223600 21150 21150 21150 21150 5
349 20250402 123100 255117850 21150 21150 21150 21150 1
350 20250402 123000 255096700 21150 21150 21150 21150 1
351 20250402 122900 255075550 21200 21200 21200 21200 0
352 20250402 122800 255075550 21200 21200 21200 21200 0
353 20250402 122700 255075550 21200 21200 21200 21200 0
354 20250402 122600 255075550 21200 21200 21200 21200 0
355 20250402 122500 255075550 21200 21200 21200 21200 0
356 20250402 122400 255075550 21200 21200 21200 21200 0
357 20250402 122300 255075550 21200 21200 21200 21200 0
358 20250402 122200 255075550 21200 21200 21200 21200 0
359 20250402 122100 255075550 21200 21200 21200 21200 0
360 20250402 122000 255075550 21200 21200 21200 21200 0
361 20250402 121900 255075550 21200 21200 21200 21200 7
362 20250402 121800 254927150 21250 21100 21250 21100 148
363 20250402 121700 251793650 21150 21150 21150 21150 3
364 20250402 121600 251730200 21150 21150 21150 21150 0
365 20250402 121500 251730200 21150 21150 21150 21150 35
366 20250402 121400 250989950 21100 21100 21100 21100 20
367 20250402 121300 250567950 21150 21150 21150 21150 0
368 20250402 121200 250567950 21150 21150 21150 21150 0
369 20250402 121100 250567950 21150 21150 21150 21150 0
370 20250402 121000 250567950 21150 21150 21150 21150 2
371 20250402 120900 250525650 21150 21150 21150 21150 100
372 20250402 120800 248410650 21100 21100 21100 21100 0
373 20250402 120700 248410650 21100 21100 21100 21100 368
374 20250402 120600 240645850 21200 21150 21200 21150 92
375 20250402 120500 238697050 21100 21150 21150 21100 177
376 20250402 120400 234954850 21150 21150 21150 21150 150
377 20250402 120300 231782350 21150 21150 21150 21150 13
378 20250402 120200 231507400 21150 21150 21150 21150 2
379 20250402 120100 231465100 21150 21150 21150 21150 0
380 20250402 120000 231465100 21150 21150 21150 21150 1
381 20250402 115900 231443950 21100 21100 21100 21100 0
382 20250402 115800 231443950 21100 21100 21100 21100 0
383 20250402 115700 231443950 21100 21100 21100 21100 0
384 20250402 115600 231443950 21100 21100 21100 21100 0
385 20250402 115500 231443950 21100 21100 21100 21100 1
386 20250402 115400 231422850 21200 21200 21200 21200 0
387 20250402 115300 231422850 21200 21200 21200 21200 41
388 20250402 115200 230553650 21150 21150 21150 21150 0
389 20250402 115100 230553650 21150 21150 21150 21150 75
390 20250402 115000 228967400 21150 21150 21150 21150 0
391 20250402 114900 228967400 21150 21150 21150 21150 0
392 20250402 114800 228967400 21150 21150 21150 21150 1
393 20250402 114700 228946250 21150 21150 21150 21150 0
394 20250402 114600 228946250 21150 21150 21150 21150 0
395 20250402 114500 228946250 21150 21150 21150 21150 0
396 20250402 114400 228946250 21150 21150 21150 21150 43
397 20250402 114300 228036800 21200 21200 21200 21200 43
398 20250402 114200 227125200 21150 21150 21150 21150 0
399 20250402 114100 227125200 21150 21150 21150 21150 0
400 20250402 114000 227125200 21150 21150 21150 21150 5
401 20250402 113900 227019450 21150 21150 21150 21150 0
402 20250402 113800 227019450 21150 21150 21150 21150 0
403 20250402 113700 227019450 21150 21150 21150 21150 0
404 20250402 113600 227019450 21150 21150 21150 21150 0
405 20250402 113500 227019450 21150 21150 21150 21150 0
406 20250402 113400 227019450 21150 21150 21150 21150 123
407 20250402 113300 224418000 21150 21150 21150 21150 135
408 20250402 113200 221562750 21150 21150 21150 21150 0
409 20250402 113100 221562750 21150 21150 21150 21150 188
410 20250402 113000 217586550 21150 21150 21150 21150 0
411 20250402 112900 217586550 21150 21150 21150 21150 10
412 20250402 112800 217375050 21250 21250 21250 21250 0
413 20250402 112700 217375050 21250 21250 21250 21250 0
414 20250402 112600 217375050 21250 21250 21250 21250 0
415 20250402 112500 217375050 21250 21250 21250 21250 39
416 20250402 112400 216546300 21150 21150 21150 21150 0
417 20250402 112300 216546300 21150 21150 21150 21150 13
418 20250402 112200 216271350 21150 21150 21150 21150 0
419 20250402 112100 216271350 21150 21150 21150 21150 0
420 20250402 112000 216271350 21150 21200 21200 21150 11
421 20250402 111900 216038650 21200 21150 21200 21150 355
422 20250402 111800 208520650 21150 21150 21150 21150 0
423 20250402 111700 208520650 21150 21150 21150 21150 0
424 20250402 111600 208520650 21150 21150 21150 21150 3
425 20250402 111500 208457200 21150 21150 21150 21150 0
426 20250402 111400 208457200 21150 21150 21150 21150 0
427 20250402 111300 208457200 21150 21150 21150 21150 0
428 20250402 111200 208457200 21150 21150 21150 21150 1
429 20250402 111100 208436050 21150 21150 21150 21150 0
430 20250402 111000 208436050 21150 21150 21150 21150 1
431 20250402 110900 208414900 21150 21100 21150 21100 78
432 20250402 110800 206766500 21100 21100 21100 21100 5
433 20250402 110700 206661000 21100 21100 21100 21100 57
434 20250402 110600 205458300 21150 21125 21150 21125 140
435 20250402 110500 202499000 21125 21125 21125 21125 0
436 20250402 110400 202499000 21125 21125 21125 21125 0
437 20250402 110300 202499000 21125 21125 21125 21125 0
438 20250402 110200 202499000 21125 21125 21125 21125 5
439 20250402 110100 202393375 21150 21150 21150 21150 0
440 20250402 110000 202393375 21150 21150 21150 21150 2
441 20250402 105900 202351075 21125 21125 21125 21125 15
442 20250402 105800 202034200 21150 21150 21150 21150 0
443 20250402 105700 202034200 21150 21150 21150 21150 0
444 20250402 105600 202034200 21150 21150 21150 21150 0
445 20250402 105500 202034200 21150 21150 21150 21150 1
446 20250402 105400 202013050 21100 21100 21100 21100 38
447 20250402 105300 201211250 21100 21100 21100 21100 2
448 20250402 105200 201169050 21100 21100 21100 21100 9
449 20250402 105100 200979150 21100 21150 21150 21100 102
450 20250402 105000 198821950 21150 21100 21150 21100 308
451 20250402 104900 192320800 21100 21100 21100 21100 0
452 20250402 104800 192320800 21100 21100 21100 21100 1
453 20250402 104700 192299700 21100 21100 21100 21100 0
454 20250402 104600 192299700 21100 21100 21100 21100 300
455 20250402 104500 185969700 21100 21100 21100 21100 2
456 20250402 104400 185927500 21100 21100 21100 21100 4
457 20250402 104300 185843100 21100 21100 21100 21100 0
458 20250402 104200 185843100 21100 21100 21100 21100 31
459 20250402 104100 185189000 21100 21050 21100 21050 15
460 20250402 104000 184872800 21050 21100 21100 21050 176
461 20250402 103900 181164200 21100 21100 21100 21100 224
462 20250402 103800 176437800 21100 21100 21100 21100 130
463 20250402 103700 173694800 21100 21100 21100 21100 100
464 20250402 103600 171584800 21100 21100 21100 21100 0
465 20250402 103500 171584800 21100 21100 21100 21100 101
466 20250402 103400 169453700 21100 21050 21100 21050 26
467 20250402 103300 168905750 21100 21100 21100 21100 0
468 20250402 103200 168905750 21100 21100 21100 21100 98
469 20250402 103100 166837950 21100 21100 21100 21100 0
470 20250402 103000 166837950 21100 21050 21100 21050 31
471 20250402 102900 166185350 21050 21050 21050 21050 0
472 20250402 102800 166185350 21050 21050 21050 21050 0
473 20250402 102700 166185350 21050 21050 21050 21050 10
474 20250402 102600 165974850 21050 21050 21050 21050 21
475 20250402 102500 165532800 21100 21100 21100 21100 0
476 20250402 102400 165532800 21100 21100 21100 21100 247
477 20250402 102300 160321100 21100 21100 21100 21100 0
478 20250402 102200 160321100 21100 21100 21100 21100 32
479 20250402 102100 159645900 21100 21100 21100 21100 78
480 20250402 102000 158000100 21100 21100 21100 21100 2
481 20250402 101900 157957900 21100 21100 21100 21100 0
482 20250402 101800 157957900 21100 21100 21100 21100 0
483 20250402 101700 157957900 21100 21100 21100 21100 89
484 20250402 101600 156080000 21100 21100 21100 21100 1
485 20250402 101500 156058900 21100 21100 21100 21050 54
486 20250402 101400 154920500 21100 21100 21100 21100 3
487 20250402 101300 154857200 21100 21100 21100 21100 10
488 20250402 101200 154646200 21100 21100 21100 21100 0
489 20250402 101100 154646200 21100 21100 21100 21100 0
490 20250402 101000 154646200 21100 21100 21100 21100 61
491 20250402 100900 153359100 21100 21100 21100 21100 0
492 20250402 100800 153359100 21100 21100 21100 21100 41
493 20250402 100700 152494000 21100 21100 21100 21100 13
494 20250402 100600 152219700 21100 21100 21100 21100 100
495 20250402 100500 150109700 21100 21100 21100 21100 0
496 20250402 100400 150109700 21100 21100 21100 21100 7
497 20250402 100300 149962000 21100 21100 21100 21100 1
498 20250402 100200 149940900 21100 21100 21100 21050 501
499 20250402 100100 139377300 21050 21050 21050 21050 166
500 20250402 100000 135883000 21050 21100 21100 21050 886
501 20250402 095900 117213700 21150 21150 21150 21150 0
502 20250402 095800 117213700 21150 21150 21150 21150 0
503 20250402 095700 117213700 21150 21150 21150 21150 0
504 20250402 095600 117213700 21150 21150 21150 21150 0
505 20250402 095500 117213700 21150 21150 21150 21150 45
506 20250402 095400 116261950 21200 21100 21200 21100 191
507 20250402 095300 112228700 21100 21100 21100 21100 116
508 20250402 095200 109781100 21150 21050 21150 21050 155
509 20250402 095100 106510700 21050 21100 21100 21050 83
510 20250402 095000 104763500 21150 21150 21150 21150 3
511 20250402 094900 104700050 21100 21100 21100 21100 143
512 20250402 094800 101682750 21150 21150 21150 21150 4
513 20250402 094700 101598150 21150 21150 21150 21150 5
514 20250402 094600 101492400 21150 21150 21150 21150 13
515 20250402 094500 101217450 21150 21150 21150 21150 0
516 20250402 094400 101217450 21150 21100 21150 21100 22
517 20250402 094300 100752250 21100 21100 21100 21100 0
518 20250402 094200 100752250 21100 21150 21150 21100 175
519 20250402 094100 97059600 21150 21200 21200 21150 9
520 20250402 094000 96869200 21150 21150 21150 21150 0
521 20250402 093900 96869200 21150 21150 21150 21150 0
522 20250402 093800 96869200 21150 21150 21150 21150 5
523 20250402 093700 96763450 21250 21250 21250 21250 14
524 20250402 093600 96465950 21250 21250 21250 21250 6
525 20250402 093500 96338450 21250 21250 21250 21250 10
526 20250402 093400 96125950 21250 21250 21250 21250 4
527 20250402 093300 96040950 21200 21250 21250 21200 7
528 20250402 093200 95892350 21250 21100 21250 21100 209
529 20250402 093100 91478350 21100 21100 21100 21100 94
530 20250402 093000 89494950 21150 21100 21150 21100 209
531 20250402 092900 85084700 21100 21100 21100 21050 975
532 20250402 092800 64539050 21100 21050 21100 21050 45
533 20250402 092700 63591550 21050 21050 21050 21050 110
534 20250402 092600 61276050 21050 21000 21050 21000 16
535 20250402 092500 60939300 21000 21000 21000 21000 3
536 20250402 092400 60876300 21000 21000 21000 21000 0
537 20250402 092300 60876300 21000 21100 21100 21000 420
538 20250402 092200 52055400 21100 21050 21100 21000 157
539 20250402 092100 48744750 21000 21050 21050 21000 786
540 20250402 092000 32200050 21100 21100 21100 21050 192
541 20250402 091900 28152650 21150 21150 21150 21100 7
542 20250402 091800 28004700 21100 21100 21100 21100 113
543 20250402 091700 25620400 21100 21100 21100 21100 55
544 20250402 091600 24459900 21100 21150 21150 21100 97
545 20250402 091500 22409800 21200 21200 21200 21200 10
546 20250402 091400 22197800 21200 21200 21200 21200 3
547 20250402 091300 22134200 21150 21150 21150 21150 1
548 20250402 091200 22113050 21150 21150 21200 21150 259
549 20250402 091100 16629200 21250 21250 21250 21250 1
550 20250402 091000 16607950 21250 21250 21250 21200 40
551 20250402 090900 15759850 21300 21250 21300 21250 210
552 20250402 090800 11293350 21300 21300 21300 21250 92
553 20250402 090700 9333850 21300 21300 21300 21300 15
554 20250402 090600 9014350 21350 21350 21350 21350 101
555 20250402 090500 6858000 21250 21250 21250 21250 22
556 20250402 090400 6390500 21450 21400 21450 21350 122
557 20250402 090300 3778700 21300 21300 21350 21300 82
558 20250402 090200 2029000 21350 21350 21350 21350 2
559 20250402 090100 1986300 21350 21300 21350 21300 4
560 20250402 090000 1900950 21250 21350 21500 21200 89

8
001060/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
20250402,160112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21200,-250,5,-1.17,520501650,24611,68.66,21350,21500,21000,27850,15050,21450,21149.15,6.12,0,-8032,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4937,8.14,1.55,12,0.11,2606.00,13717.00,35150,20240326,-39.69,20600,20250331,2.91,25300,-16.21,20250108,20600,2.91,20250331,34950,-39.34,20240716,20600,2.91,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,5640,N,00,N
20250402,150112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21150,-300,5,-1.40,445283550,21061,58.76,21350,21500,21000,27850,15050,21450,21142.56,6.12,0,-8335,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4925,8.12,1.54,12,0.09,2606.00,13717.00,35150,20240326,-39.83,20600,20250331,2.67,25300,-16.40,20250108,20600,2.67,20250331,34950,-39.48,20240716,20600,2.67,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,N,00,N
20250402,140112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21200,-250,5,-1.17,371278700,17566,49.01,21350,21500,21000,27850,15050,21450,21136.21,6.12,0,-7199,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4937,8.14,1.55,12,0.08,2606.00,13717.00,35150,20240326,-39.69,20600,20250331,2.91,25300,-16.21,20250108,20600,2.91,20250331,34950,-39.34,20240716,20600,2.91,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,N,00,N
20250402,130113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21150,-300,5,-1.40,314315150,14882,41.52,21350,21500,21000,27850,15050,21450,21120.49,6.12,0,-6258,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4925,8.12,1.54,12,0.06,2606.00,13717.00,35150,20240326,-39.83,20600,20250331,2.67,25300,-16.40,20250108,20600,2.67,20250331,34950,-39.48,20240716,20600,2.67,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,N,00,N
20250402,120113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21150,-300,5,-1.40,231465100,10964,30.59,21350,21500,21000,27850,15050,21450,21111.37,6.12,0,-6169,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4925,8.12,1.54,12,0.05,2606.00,13717.00,35150,20240326,-39.83,20600,20250331,2.67,25300,-16.40,20250108,20600,2.67,20250331,34950,-39.48,20240716,20600,2.67,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,N,00,N
20250402,110112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21150,-300,5,-1.40,202393375,9590,26.75,21350,21500,21000,27850,15050,21450,21104.63,6.12,0,-6409,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4925,8.12,1.54,12,0.04,2606.00,13717.00,35150,20240326,-39.83,20600,20250331,2.67,25300,-16.40,20250108,20600,2.67,20250331,34950,-39.48,20240716,20600,2.67,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,N,00,N
20250402,100112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21050,-400,5,-1.86,139377300,6603,18.42,21350,21500,21000,27850,15050,21450,21108.18,6.12,0,-5359,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4902,8.08,1.53,12,0.03,2606.00,13717.00,35150,20240326,-40.11,20600,20250331,2.18,25300,-16.80,20250108,20600,2.18,20250331,34950,-39.77,20240716,20600,2.18,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,N,00,N
20250402,090113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21250,-200,5,-0.93,1900950,89,0.25,21350,21500,21200,27850,15050,21450,21358.99,6.12,0,-19,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4948,8.15,1.55,12,0.00,2606.00,13717.00,35150,20240326,-39.54,20600,20250331,3.16,25300,-16.01,20250108,20600,3.16,20250331,34950,-39.20,20240716,20600,3.16,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,N,00,N
20250401,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21450,700,2,3.37,756880675,35844,84.76,20750,21450,20750,26950,14550,20750,21115.97,6.07,0,10744,21250,21000,20800,20550,20350,20900,20450,582,6200,2500,15350,50,1,23285930,4995,8.23,1.56,12,0.15,2606.00,13717.00,35150,20240326,-38.98,20600,20250331,4.13,25300,-15.22,20250108,20600,4.13,20250331,34950,-38.63,20240716,20600,4.13,20250331,1.46,Y,001060,2500,582 억,,1413651,N,N,1338,N,00,N
20250401,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21400,650,2,3.13,640386950,30400,71.88,20750,21400,20750,26950,14550,20750,21065.36,6.07,0,9969,21250,21000,20800,20550,20350,20900,20450,582,6200,2500,15350,50,1,23285930,4983,8.21,1.56,12,0.13,2606.00,13717.00,35150,20240326,-39.12,20600,20250331,3.88,25300,-15.42,20250108,20600,3.88,20250331,34950,-38.77,20240716,20600,3.88,20250331,1.46,Y,001060,2500,582 억,,1413651,N,N,1018,N,00,N
20250401,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21100,350,2,1.69,426842400,20351,48.12,20750,21200,20750,26950,14550,20750,20974.03,6.07,0,4574,21250,21000,20800,20550,20350,20900,20450,582,6200,2500,15350,50,1,23285930,4913,8.10,1.54,12,0.09,2606.00,13717.00,35150,20240326,-39.97,20600,20250331,2.43,25300,-16.60,20250108,20600,2.43,20250331,34950,-39.63,20240716,20600,2.43,20250331,1.46,Y,001060,2500,582 억,,1413651,N,N,1018,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 20250402 160112 55 40.00 KOSPI 제약 N N N Y 40 N 21200 -250 5 -1.17 520501650 24611 68.66 21350 21500 21000 27850 15050 21450 21149.15 6.12 0 -8032 21916 21682 21216 20982 20516 21800 21100 582 6400 2500 15870 50 1 23285930 4937 8.14 1.55 12 0.11 2606.00 13717.00 35150 20240326 -39.69 20600 20250331 2.91 25300 -16.21 20250108 20600 2.91 20250331 34950 -39.34 20240716 20600 2.91 20250331 1.51 Y 001060 2500 582 억 1425985 N N 5640 N 00 N
3 20250402 150112 55 40.00 KOSPI 제약 N N N Y 40 N 21150 -300 5 -1.40 445283550 21061 58.76 21350 21500 21000 27850 15050 21450 21142.56 6.12 0 -8335 21916 21682 21216 20982 20516 21800 21100 582 6400 2500 15870 50 1 23285930 4925 8.12 1.54 12 0.09 2606.00 13717.00 35150 20240326 -39.83 20600 20250331 2.67 25300 -16.40 20250108 20600 2.67 20250331 34950 -39.48 20240716 20600 2.67 20250331 1.51 Y 001060 2500 582 억 1425985 N N 1338 N 00 N
4 20250402 140112 55 40.00 KOSPI 제약 N N N Y 40 N 21200 -250 5 -1.17 371278700 17566 49.01 21350 21500 21000 27850 15050 21450 21136.21 6.12 0 -7199 21916 21682 21216 20982 20516 21800 21100 582 6400 2500 15870 50 1 23285930 4937 8.14 1.55 12 0.08 2606.00 13717.00 35150 20240326 -39.69 20600 20250331 2.91 25300 -16.21 20250108 20600 2.91 20250331 34950 -39.34 20240716 20600 2.91 20250331 1.51 Y 001060 2500 582 억 1425985 N N 1338 N 00 N
5 20250402 130113 55 40.00 KOSPI 제약 N N N Y 40 N 21150 -300 5 -1.40 314315150 14882 41.52 21350 21500 21000 27850 15050 21450 21120.49 6.12 0 -6258 21916 21682 21216 20982 20516 21800 21100 582 6400 2500 15870 50 1 23285930 4925 8.12 1.54 12 0.06 2606.00 13717.00 35150 20240326 -39.83 20600 20250331 2.67 25300 -16.40 20250108 20600 2.67 20250331 34950 -39.48 20240716 20600 2.67 20250331 1.51 Y 001060 2500 582 억 1425985 N N 1338 N 00 N
6 20250402 120113 55 40.00 KOSPI 제약 N N N Y 40 N 21150 -300 5 -1.40 231465100 10964 30.59 21350 21500 21000 27850 15050 21450 21111.37 6.12 0 -6169 21916 21682 21216 20982 20516 21800 21100 582 6400 2500 15870 50 1 23285930 4925 8.12 1.54 12 0.05 2606.00 13717.00 35150 20240326 -39.83 20600 20250331 2.67 25300 -16.40 20250108 20600 2.67 20250331 34950 -39.48 20240716 20600 2.67 20250331 1.51 Y 001060 2500 582 억 1425985 N N 1338 N 00 N
7 20250402 110112 55 40.00 KOSPI 제약 N N N Y 40 N 21150 -300 5 -1.40 202393375 9590 26.75 21350 21500 21000 27850 15050 21450 21104.63 6.12 0 -6409 21916 21682 21216 20982 20516 21800 21100 582 6400 2500 15870 50 1 23285930 4925 8.12 1.54 12 0.04 2606.00 13717.00 35150 20240326 -39.83 20600 20250331 2.67 25300 -16.40 20250108 20600 2.67 20250331 34950 -39.48 20240716 20600 2.67 20250331 1.51 Y 001060 2500 582 억 1425985 N N 1338 N 00 N
8 20250402 100112 55 40.00 KOSPI 제약 N N N Y 40 N 21050 -400 5 -1.86 139377300 6603 18.42 21350 21500 21000 27850 15050 21450 21108.18 6.12 0 -5359 21916 21682 21216 20982 20516 21800 21100 582 6400 2500 15870 50 1 23285930 4902 8.08 1.53 12 0.03 2606.00 13717.00 35150 20240326 -40.11 20600 20250331 2.18 25300 -16.80 20250108 20600 2.18 20250331 34950 -39.77 20240716 20600 2.18 20250331 1.51 Y 001060 2500 582 억 1425985 N N 1338 N 00 N
9 20250402 090113 55 40.00 KOSPI 제약 N N N Y 40 N 21250 -200 5 -0.93 1900950 89 0.25 21350 21500 21200 27850 15050 21450 21358.99 6.12 0 -19 21916 21682 21216 20982 20516 21800 21100 582 6400 2500 15870 50 1 23285930 4948 8.15 1.55 12 0.00 2606.00 13717.00 35150 20240326 -39.54 20600 20250331 3.16 25300 -16.01 20250108 20600 3.16 20250331 34950 -39.20 20240716 20600 3.16 20250331 1.51 Y 001060 2500 582 억 1425985 N N 1338 N 00 N
10 20250401 160113 55 40.00 KOSPI 제약 N N N Y 40 N 21450 700 2 3.37 756880675 35844 84.76 20750 21450 20750 26950 14550 20750 21115.97 6.07 0 10744 21250 21000 20800 20550 20350 20900 20450 582 6200 2500 15350 50 1 23285930 4995 8.23 1.56 12 0.15 2606.00 13717.00 35150 20240326 -38.98 20600 20250331 4.13 25300 -15.22 20250108 20600 4.13 20250331 34950 -38.63 20240716 20600 4.13 20250331 1.46 Y 001060 2500 582 억 1413651 N N 1338 N 00 N
11 20250401 150113 55 40.00 KOSPI 제약 N N N Y 40 N 21400 650 2 3.13 640386950 30400 71.88 20750 21400 20750 26950 14550 20750 21065.36 6.07 0 9969 21250 21000 20800 20550 20350 20900 20450 582 6200 2500 15350 50 1 23285930 4983 8.21 1.56 12 0.13 2606.00 13717.00 35150 20240326 -39.12 20600 20250331 3.88 25300 -15.42 20250108 20600 3.88 20250331 34950 -38.77 20240716 20600 3.88 20250331 1.46 Y 001060 2500 582 억 1413651 N N 1018 N 00 N
12 20250401 140113 55 40.00 KOSPI 제약 N N N Y 40 N 21100 350 2 1.69 426842400 20351 48.12 20750 21200 20750 26950 14550 20750 20974.03 6.07 0 4574 21250 21000 20800 20550 20350 20900 20450 582 6200 2500 15350 50 1 23285930 4913 8.10 1.54 12 0.09 2606.00 13717.00 35150 20240326 -39.97 20600 20250331 2.43 25300 -16.60 20250108 20600 2.43 20250331 34950 -39.63 20240716 20600 2.43 20250331 1.46 Y 001060 2500 582 억 1413651 N N 1018 N 00 N

1
001060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,7287,23285930,151205250,483183047500,0.03
20250328,7287,23285930,153755700,491333123000,0.03
20250327,6992,23285930,156620800,521604832000,0.03
20250326,6904,23285930,156030400,526262018000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 7287 23285930 151205250 483183047500 0.03
3 20250328 7287 23285930 153755700 491333123000 0.03
4 20250327 6992 23285930 156620800 521604832000 0.03
5 20250326 6904 23285930 156030400 526262018000 0.03