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
001070/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,181800,11369360,5150,5150,5150,5150,189
20250402,181700,11369360,5150,5150,5150,5150,0
20250402,181600,11369360,5150,5150,5150,5150,0
20250402,181500,11369360,5150,5150,5150,5150,0
20250402,181400,11369360,5150,5150,5150,5150,0
20250402,181300,11369360,5150,5150,5150,5150,0
20250402,181200,11369360,5150,5150,5150,5150,0
20250402,181100,11369360,5150,5150,5150,5150,0
20250402,181000,11369360,5150,5150,5150,5150,0
20250402,180900,11369360,5150,5150,5150,5150,0
20250402,180800,11369360,5150,5150,5150,5150,0
20250402,180700,11369360,5150,5150,5150,5150,0
20250402,180600,11369360,5150,5150,5150,5150,0
20250402,180500,11369360,5150,5150,5150,5150,0
20250402,180400,11369360,5150,5150,5150,5150,0
20250402,180300,11369360,5150,5150,5150,5150,0
20250402,180200,11369360,5150,5150,5150,5150,0
20250402,180100,11369360,5150,5150,5150,5150,0
20250402,180000,11369360,5150,5150,5150,5150,0
20250402,175900,11369360,5150,5150,5150,5150,0
20250402,175800,11369360,5150,5150,5150,5150,0
20250402,175700,11369360,5150,5150,5150,5150,0
20250402,175600,11369360,5150,5150,5150,5150,0
20250402,175500,11369360,5150,5150,5150,5150,0
20250402,175400,11369360,5150,5150,5150,5150,0
20250402,175300,11369360,5150,5150,5150,5150,0
20250402,175200,11369360,5150,5150,5150,5150,0
20250402,175100,11369360,5150,5150,5150,5150,0
20250402,175000,11369360,5150,5150,5150,5150,0
20250402,174900,11369360,5150,5150,5150,5150,0
20250402,174800,11369360,5150,5150,5150,5150,189
20250402,174700,11369360,5150,5150,5150,5150,0
20250402,174600,11369360,5150,5150,5150,5150,0
20250402,174500,11369360,5150,5150,5150,5150,0
20250402,174400,11369360,5150,5150,5150,5150,0
20250402,174300,11369360,5150,5150,5150,5150,0
20250402,174200,11369360,5150,5150,5150,5150,0
20250402,174100,11369360,5150,5150,5150,5150,0
20250402,174000,11369360,5150,5150,5150,5150,0
20250402,173900,11369360,5150,5150,5150,5150,0
20250402,173800,11369360,5150,5150,5150,5150,0
20250402,173700,11369360,5150,5150,5150,5150,0
20250402,173600,11369360,5150,5150,5150,5150,0
20250402,173500,11369360,5150,5150,5150,5150,0
20250402,173400,11369360,5150,5150,5150,5150,0
20250402,173300,11369360,5150,5150,5150,5150,0
20250402,173200,11369360,5150,5150,5150,5150,0
20250402,173100,11369360,5150,5150,5150,5150,0
20250402,173000,11369360,5150,5150,5150,5150,0
20250402,172900,11369360,5150,5150,5150,5150,0
20250402,172800,11369360,5150,5150,5150,5150,0
20250402,172700,11369360,5150,5150,5150,5150,0
20250402,172600,11369360,5150,5150,5150,5150,0
20250402,172500,11369360,5150,5150,5150,5150,0
20250402,172400,11369360,5150,5150,5150,5150,0
20250402,172300,11369360,5150,5150,5150,5150,0
20250402,172200,11369360,5150,5150,5150,5150,0
20250402,172100,11369360,5150,5150,5150,5150,0
20250402,172000,11369360,5150,5150,5150,5150,0
20250402,171900,11369360,5150,5150,5150,5150,0
20250402,171800,11369360,5150,5150,5150,5150,189
20250402,171700,11369360,5150,5150,5150,5150,0
20250402,171600,11369360,5150,5150,5150,5150,0
20250402,171500,11369360,5150,5150,5150,5150,0
20250402,171400,11369360,5150,5150,5150,5150,0
20250402,171300,11369360,5150,5150,5150,5150,0
20250402,171200,11369360,5150,5150,5150,5150,0
20250402,171100,11369360,5150,5150,5150,5150,0
20250402,171000,11369360,5150,5150,5150,5150,0
20250402,170900,11369360,5150,5150,5150,5150,0
20250402,170800,11369360,5150,5150,5150,5150,0
20250402,170700,11369360,5150,5150,5150,5150,0
20250402,170600,11369360,5150,5150,5150,5150,0
20250402,170500,11369360,5150,5150,5150,5150,0
20250402,170400,11369360,5150,5150,5150,5150,0
20250402,170300,11369360,5150,5150,5150,5150,0
20250402,170200,11369360,5150,5150,5150,5150,0
20250402,170100,11369360,5150,5150,5150,5150,0
20250402,170000,11369360,5150,5150,5150,5150,0
20250402,165900,11369360,5150,5150,5150,5150,0
20250402,165800,11369360,5150,5150,5150,5150,0
20250402,165700,11369360,5150,5150,5150,5150,0
20250402,165600,11369360,5150,5150,5150,5150,0
20250402,165500,11369360,5150,5150,5150,5150,0
20250402,165400,11369360,5150,5150,5150,5150,0
20250402,165300,11369360,5150,5150,5150,5150,0
20250402,165200,11369360,5150,5150,5150,5150,0
20250402,165100,11369360,5150,5150,5150,5150,0
20250402,165000,11369360,5150,5150,5150,5150,0
20250402,164900,11369360,5150,5150,5150,5150,0
20250402,164800,11369360,5150,5150,5150,5150,189
20250402,164700,11369360,5150,5150,5150,5150,0
20250402,164600,11369360,5150,5150,5150,5150,0
20250402,164500,11369360,5150,5150,5150,5150,0
20250402,164400,11369360,5150,5150,5150,5150,0
20250402,164300,11369360,5150,5150,5150,5150,0
20250402,164200,11369360,5150,5150,5150,5150,0
20250402,164100,11369360,5150,5150,5150,5150,0
20250402,164000,11369360,5150,5150,5150,5150,0
20250402,163900,11369360,5150,5150,5150,5150,0
20250402,163800,11369360,5150,5150,5150,5150,0
20250402,163700,11369360,5150,5150,5150,5150,0
20250402,163600,11369360,5150,5150,5150,5150,0
20250402,163500,11369360,5150,5150,5150,5150,0
20250402,163400,11369360,5150,5150,5150,5150,0
20250402,163300,11369360,5150,5150,5150,5150,0
20250402,163200,11369360,5150,5150,5150,5150,0
20250402,163100,11369360,5150,5150,5150,5150,0
20250402,163000,11369360,5150,5150,5150,5150,0
20250402,162900,11369360,5150,5150,5150,5150,0
20250402,162800,11369360,5150,5150,5150,5150,0
20250402,162700,11369360,5150,5150,5150,5150,0
20250402,162600,11369360,5150,5150,5150,5150,0
20250402,162500,11369360,5150,5150,5150,5150,0
20250402,162400,11369360,5150,5150,5150,5150,0
20250402,162300,11369360,5150,5150,5150,5150,0
20250402,162200,11369360,5150,5150,5150,5150,0
20250402,162100,11369360,5150,5150,5150,5150,0
20250402,162000,11369360,5150,5150,5150,5150,0
20250402,161900,11369360,5150,5150,5150,5150,0
20250402,161800,11369360,5150,5150,5150,5150,189
20250402,161700,11369360,5150,5150,5150,5150,0
20250402,161600,11369360,5150,5150,5150,5150,0
20250402,161500,11369360,5150,5150,5150,5150,0
20250402,161400,11369360,5150,5150,5150,5150,0
20250402,161300,11369360,5150,5150,5150,5150,0
20250402,161200,11369360,5150,5150,5150,5150,0
20250402,161100,11369360,5150,5150,5150,5150,0
20250402,161000,11369360,5150,5150,5150,5150,0
20250402,160900,11369360,5150,5150,5150,5150,0
20250402,160800,11369360,5150,5150,5150,5150,0
20250402,160700,11369360,5150,5150,5150,5150,0
20250402,160600,11369360,5150,5150,5150,5150,0
20250402,160500,11369360,5150,5150,5150,5150,0
20250402,160400,11369360,5150,5150,5150,5150,0
20250402,160300,11369360,5150,5150,5150,5150,0
20250402,160200,11369360,5150,5150,5150,5150,0
20250402,160100,11369360,5150,5150,5150,5150,0
20250402,160000,11369360,5150,5150,5150,5150,0
20250402,155900,11369360,5150,5150,5150,5150,0
20250402,155800,11369360,5150,5150,5150,5150,0
20250402,155700,11369360,5150,5150,5150,5150,0
20250402,155600,11369360,5150,5150,5150,5150,0
20250402,155500,11369360,5150,5150,5150,5150,0
20250402,155400,11369360,5150,5150,5150,5150,0
20250402,155300,11369360,5150,5150,5150,5150,0
20250402,155200,11369360,5150,5150,5150,5150,0
20250402,155100,11369360,5150,5150,5150,5150,0
20250402,155000,11369360,5150,5150,5150,5150,0
20250402,154900,11369360,5150,5150,5150,5150,0
20250402,154800,11369360,5150,5150,5150,5150,189
20250402,154700,11369360,5150,5150,5150,5150,0
20250402,154600,11369360,5150,5150,5150,5150,0
20250402,154500,11369360,5150,5150,5150,5150,0
20250402,154400,11369360,5150,5150,5150,5150,0
20250402,154300,11369360,5150,5150,5150,5150,0
20250402,154200,11369360,5150,5150,5150,5150,0
20250402,154100,11369360,5150,5150,5150,5150,0
20250402,154000,11369360,5150,5150,5150,5150,0
20250402,153900,11369360,5150,5150,5150,5150,0
20250402,153800,11369360,5150,5150,5150,5150,0
20250402,153700,11369360,5150,5150,5150,5150,0
20250402,153600,11369360,5150,5150,5150,5150,0
20250402,153500,11369360,5150,5150,5150,5150,0
20250402,153400,11369360,5150,5150,5150,5150,0
20250402,153300,11369360,5150,5150,5150,5150,0
20250402,153200,11369360,5150,5150,5150,5150,0
20250402,153100,11369360,5150,5150,5150,5150,0
20250402,153000,11369360,5150,5150,5150,5150,189
20250402,152900,10396010,5150,5150,5150,5150,0
20250402,152800,10396010,5150,5150,5150,5150,0
20250402,152700,10396010,5150,5150,5150,5150,0
20250402,152600,10396010,5150,5150,5150,5150,0
20250402,152500,10396010,5150,5150,5150,5150,0
20250402,152400,10396010,5150,5150,5150,5150,0
20250402,152300,10396010,5150,5150,5150,5150,0
20250402,152200,10396010,5150,5150,5150,5150,0
20250402,152100,10396010,5150,5150,5150,5150,0
20250402,152000,10396010,5150,5150,5150,5150,0
20250402,151900,10396010,5150,5150,5150,5150,0
20250402,151800,10396010,5150,5150,5150,5150,0
20250402,151700,10396010,5150,5150,5150,5150,0
20250402,151600,10396010,5150,5150,5150,5150,0
20250402,151500,10396010,5150,5150,5150,5150,0
20250402,151400,10396010,5150,5140,5150,5140,21
20250402,151300,10288060,5150,5150,5150,5150,0
20250402,151200,10288060,5150,5150,5150,5150,0
20250402,151100,10288060,5150,5150,5150,5150,0
20250402,151000,10288060,5150,5150,5150,5150,0
20250402,150900,10288060,5150,5150,5150,5150,0
20250402,150800,10288060,5150,5150,5150,5150,0
20250402,150700,10288060,5150,5150,5150,5150,0
20250402,150600,10288060,5150,5150,5150,5150,0
20250402,150500,10288060,5150,5150,5150,5150,0
20250402,150400,10288060,5150,5150,5150,5150,0
20250402,150300,10288060,5150,5150,5150,5150,0
20250402,150200,10288060,5150,5150,5150,5150,0
20250402,150100,10288060,5150,5150,5150,5150,0
20250402,150000,10288060,5150,5150,5150,5150,0
20250402,145900,10288060,5150,5150,5150,5150,0
20250402,145800,10288060,5150,5150,5150,5150,0
20250402,145700,10288060,5150,5150,5150,5150,0
20250402,145600,10288060,5150,5150,5150,5150,0
20250402,145500,10288060,5150,5150,5150,5150,0
20250402,145400,10288060,5150,5150,5150,5150,0
20250402,145300,10288060,5150,5150,5150,5150,0
20250402,145200,10288060,5150,5150,5150,5150,0
20250402,145100,10288060,5150,5150,5150,5150,0
20250402,145000,10288060,5150,5150,5150,5150,20
20250402,144900,10185060,5150,5150,5150,5150,0
20250402,144800,10185060,5150,5150,5150,5150,0
20250402,144700,10185060,5150,5150,5150,5150,0
20250402,144600,10185060,5150,5150,5150,5150,0
20250402,144500,10185060,5150,5150,5150,5150,0
20250402,144400,10185060,5150,5150,5150,5150,0
20250402,144300,10185060,5150,5150,5150,5150,0
20250402,144200,10185060,5150,5150,5150,5150,0
20250402,144100,10185060,5150,5150,5150,5150,0
20250402,144000,10185060,5150,5150,5150,5150,0
20250402,143900,10185060,5150,5150,5150,5150,0
20250402,143800,10185060,5150,5150,5150,5150,0
20250402,143700,10185060,5150,5150,5150,5150,1
20250402,143600,10179910,5140,5140,5140,5140,0
20250402,143500,10179910,5140,5140,5140,5140,0
20250402,143400,10179910,5140,5140,5140,5140,0
20250402,143300,10179910,5140,5140,5140,5140,0
20250402,143200,10179910,5140,5140,5140,5140,0
20250402,143100,10179910,5140,5140,5140,5140,0
20250402,143000,10179910,5140,5140,5140,5140,0
20250402,142900,10179910,5140,5140,5140,5140,0
20250402,142800,10179910,5140,5140,5140,5140,0
20250402,142700,10179910,5140,5140,5140,5140,0
20250402,142600,10179910,5140,5140,5140,5140,12
20250402,142500,10118230,5130,5120,5130,5120,3
20250402,142400,10102850,5140,5140,5140,5140,0
20250402,142300,10102850,5140,5140,5140,5140,0
20250402,142200,10102850,5140,5140,5140,5140,0
20250402,142100,10102850,5140,5140,5140,5140,0
20250402,142000,10102850,5140,5140,5140,5140,0
20250402,141900,10102850,5140,5140,5140,5140,0
20250402,141800,10102850,5140,5140,5140,5140,0
20250402,141700,10102850,5140,5140,5140,5140,0
20250402,141600,10102850,5140,5140,5140,5140,0
20250402,141500,10102850,5140,5140,5140,5140,0
20250402,141400,10102850,5140,5140,5140,5140,0
20250402,141300,10102850,5140,5140,5140,5140,0
20250402,141200,10102850,5140,5140,5140,5140,0
20250402,141100,10102850,5140,5140,5140,5140,0
20250402,141000,10102850,5140,5140,5140,5140,0
20250402,140900,10102850,5140,5140,5140,5140,0
20250402,140800,10102850,5140,5140,5140,5140,0
20250402,140700,10102850,5140,5140,5140,5140,0
20250402,140600,10102850,5140,5140,5140,5140,0
20250402,140500,10102850,5140,5140,5140,5140,0
20250402,140400,10102850,5140,5140,5140,5140,0
20250402,140300,10102850,5140,5140,5140,5140,0
20250402,140200,10102850,5140,5140,5140,5140,0
20250402,140100,10102850,5140,5140,5140,5140,0
20250402,140000,10102850,5140,5140,5140,5140,0
20250402,135900,10102850,5140,5140,5140,5140,0
20250402,135800,10102850,5140,5140,5140,5140,0
20250402,135700,10102850,5140,5140,5140,5140,0
20250402,135600,10102850,5140,5140,5140,5140,0
20250402,135500,10102850,5140,5140,5140,5140,1
20250402,135400,10097710,5100,5100,5100,5100,0
20250402,135300,10097710,5100,5100,5100,5100,3
20250402,135200,10082410,5140,5140,5140,5140,0
20250402,135100,10082410,5140,5140,5140,5140,0
20250402,135000,10082410,5140,5140,5140,5140,0
20250402,134900,10082410,5140,5140,5140,5140,0
20250402,134800,10082410,5140,5140,5140,5140,0
20250402,134700,10082410,5140,5140,5140,5140,0
20250402,134600,10082410,5140,5140,5140,5140,0
20250402,134500,10082410,5140,5140,5140,5140,0
20250402,134400,10082410,5140,5140,5140,5140,1
20250402,134300,10077270,5130,5130,5130,5130,0
20250402,134200,10077270,5130,5130,5130,5130,0
20250402,134100,10077270,5130,5130,5130,5130,0
20250402,134000,10077270,5130,5130,5130,5130,0
20250402,133900,10077270,5130,5130,5130,5130,0
20250402,133800,10077270,5130,5130,5130,5130,0
20250402,133700,10077270,5130,5130,5130,5130,0
20250402,133600,10077270,5130,5130,5130,5130,20
20250402,133500,9974670,5150,5150,5150,5150,0
20250402,133400,9974670,5150,5150,5150,5150,0
20250402,133300,9974670,5150,5150,5150,5150,0
20250402,133200,9974670,5150,5150,5150,5150,0
20250402,133100,9974670,5150,5150,5150,5150,0
20250402,133000,9974670,5150,5150,5150,5150,0
20250402,132900,9974670,5150,5150,5150,5150,0
20250402,132800,9974670,5150,5150,5150,5150,0
20250402,132700,9974670,5150,5150,5150,5150,0
20250402,132600,9974670,5150,5150,5150,5150,0
20250402,132500,9974670,5150,5150,5150,5150,0
20250402,132400,9974670,5150,5150,5150,5150,0
20250402,132300,9974670,5150,5150,5150,5150,0
20250402,132200,9974670,5150,5150,5150,5150,0
20250402,132100,9974670,5150,5150,5150,5150,0
20250402,132000,9974670,5150,5150,5150,5150,0
20250402,131900,9974670,5150,5150,5150,5150,0
20250402,131800,9974670,5150,5150,5150,5150,0
20250402,131700,9974670,5150,5150,5150,5150,0
20250402,131600,9974670,5150,5150,5150,5150,0
20250402,131500,9974670,5150,5150,5150,5150,0
20250402,131400,9974670,5150,5150,5150,5150,0
20250402,131300,9974670,5150,5150,5150,5150,0
20250402,131200,9974670,5150,5150,5150,5150,0
20250402,131100,9974670,5150,5150,5150,5150,0
20250402,131000,9974670,5150,5150,5150,5150,0
20250402,130900,9974670,5150,5150,5150,5150,0
20250402,130800,9974670,5150,5150,5150,5150,0
20250402,130700,9974670,5150,5150,5150,5150,0
20250402,130600,9974670,5150,5150,5150,5150,0
20250402,130500,9974670,5150,5150,5150,5150,0
20250402,130400,9974670,5150,5150,5150,5150,0
20250402,130300,9974670,5150,5150,5150,5150,0
20250402,130200,9974670,5150,5150,5150,5150,0
20250402,130100,9974670,5150,5150,5150,5150,0
20250402,130000,9974670,5150,5150,5150,5150,0
20250402,125900,9974670,5150,5150,5150,5150,0
20250402,125800,9974670,5150,5150,5150,5150,0
20250402,125700,9974670,5150,5150,5150,5150,0
20250402,125600,9974670,5150,5150,5150,5150,0
20250402,125500,9974670,5150,5150,5150,5150,0
20250402,125400,9974670,5150,5150,5150,5150,0
20250402,125300,9974670,5150,5150,5150,5150,0
20250402,125200,9974670,5150,5150,5150,5150,0
20250402,125100,9974670,5150,5150,5150,5150,0
20250402,125000,9974670,5150,5150,5150,5150,0
20250402,124900,9974670,5150,5150,5150,5150,0
20250402,124800,9974670,5150,5150,5150,5150,0
20250402,124700,9974670,5150,5150,5150,5150,0
20250402,124600,9974670,5150,5150,5150,5150,0
20250402,124500,9974670,5150,5150,5150,5150,0
20250402,124400,9974670,5150,5150,5150,5150,0
20250402,124300,9974670,5150,5150,5150,5150,0
20250402,124200,9974670,5150,5150,5150,5150,0
20250402,124100,9974670,5150,5150,5150,5150,0
20250402,124000,9974670,5150,5150,5150,5150,0
20250402,123900,9974670,5150,5150,5150,5150,0
20250402,123800,9974670,5150,5150,5150,5150,0
20250402,123700,9974670,5150,5150,5150,5150,0
20250402,123600,9974670,5150,5150,5150,5150,1
20250402,123500,9969520,5120,5120,5120,5120,0
20250402,123400,9969520,5120,5120,5120,5120,0
20250402,123300,9969520,5120,5120,5120,5120,0
20250402,123200,9969520,5120,5120,5120,5120,0
20250402,123100,9969520,5120,5120,5120,5120,0
20250402,123000,9969520,5120,5120,5120,5120,0
20250402,122900,9969520,5120,5120,5120,5120,0
20250402,122800,9969520,5120,5120,5120,5120,0
20250402,122700,9969520,5120,5120,5120,5120,0
20250402,122600,9969520,5120,5130,5130,5120,12
20250402,122500,9908070,5150,5150,5150,5150,0
20250402,122400,9908070,5150,5150,5150,5150,0
20250402,122300,9908070,5150,5150,5150,5150,0
20250402,122200,9908070,5150,5150,5150,5150,0
20250402,122100,9908070,5150,5150,5150,5150,0
20250402,122000,9908070,5150,5150,5150,5150,0
20250402,121900,9908070,5150,5150,5150,5150,0
20250402,121800,9908070,5150,5150,5150,5150,0
20250402,121700,9908070,5150,5150,5150,5150,0
20250402,121600,9908070,5150,5150,5150,5150,0
20250402,121500,9908070,5150,5150,5150,5150,0
20250402,121400,9908070,5150,5150,5150,5150,0
20250402,121300,9908070,5150,5150,5150,5150,0
20250402,121200,9908070,5150,5150,5150,5150,0
20250402,121100,9908070,5150,5150,5150,5150,0
20250402,121000,9908070,5150,5150,5150,5150,1
20250402,120900,9902920,5140,5140,5140,5140,0
20250402,120800,9902920,5140,5140,5140,5140,0
20250402,120700,9902920,5140,5140,5140,5140,17
20250402,120600,9815540,5150,5150,5150,5150,0
20250402,120500,9815540,5150,5150,5150,5150,0
20250402,120400,9815540,5150,5150,5150,5150,0
20250402,120300,9815540,5150,5150,5150,5150,0
20250402,120200,9815540,5150,5150,5150,5150,0
20250402,120100,9815540,5150,5150,5150,5150,0
20250402,120000,9815540,5150,5150,5150,5150,0
20250402,115900,9815540,5150,5150,5150,5150,0
20250402,115800,9815540,5150,5150,5150,5150,0
20250402,115700,9815540,5150,5150,5150,5150,1
20250402,115600,9810390,5130,5130,5130,5130,0
20250402,115500,9810390,5130,5130,5130,5130,0
20250402,115400,9810390,5130,5130,5130,5130,3
20250402,115300,9795000,5150,5130,5150,5130,4
20250402,115200,9774460,5130,5130,5130,5130,5
20250402,115100,9748810,5140,5140,5140,5140,0
20250402,115000,9748810,5140,5140,5140,5140,0
20250402,114900,9748810,5140,5140,5140,5140,0
20250402,114800,9748810,5140,5140,5140,5140,0
20250402,114700,9748810,5140,5140,5140,5140,0
20250402,114600,9748810,5140,5140,5140,5140,0
20250402,114500,9748810,5140,5140,5140,5140,0
20250402,114400,9748810,5140,5140,5140,5140,0
20250402,114300,9748810,5140,5140,5140,5140,0
20250402,114200,9748810,5140,5140,5140,5140,0
20250402,114100,9748810,5140,5140,5140,5140,0
20250402,114000,9748810,5140,5140,5140,5140,0
20250402,113900,9748810,5140,5140,5140,5140,0
20250402,113800,9748810,5140,5140,5140,5140,0
20250402,113700,9748810,5140,5140,5140,5140,0
20250402,113600,9748810,5140,5140,5140,5140,0
20250402,113500,9748810,5140,5140,5140,5140,0
20250402,113400,9748810,5140,5140,5140,5140,0
20250402,113300,9748810,5140,5140,5140,5140,0
20250402,113200,9748810,5140,5140,5140,5140,0
20250402,113100,9748810,5140,5140,5140,5140,0
20250402,113000,9748810,5140,5140,5140,5140,0
20250402,112900,9748810,5140,5140,5140,5140,0
20250402,112800,9748810,5140,5140,5140,5140,0
20250402,112700,9748810,5140,5140,5140,5140,0
20250402,112600,9748810,5140,5140,5140,5140,0
20250402,112500,9748810,5140,5140,5140,5140,0
20250402,112400,9748810,5140,5140,5140,5140,0
20250402,112300,9748810,5140,5140,5140,5140,0
20250402,112200,9748810,5140,5140,5140,5140,0
20250402,112100,9748810,5140,5140,5140,5140,0
20250402,112000,9748810,5140,5140,5140,5140,0
20250402,111900,9748810,5140,5140,5140,5140,0
20250402,111800,9748810,5140,5140,5140,5140,0
20250402,111700,9748810,5140,5140,5140,5140,0
20250402,111600,9748810,5140,5140,5140,5140,2
20250402,111500,9738530,5140,5140,5140,5140,0
20250402,111400,9738530,5140,5140,5140,5140,0
20250402,111300,9738530,5140,5140,5140,5140,0
20250402,111200,9738530,5140,5140,5140,5140,0
20250402,111100,9738530,5140,5140,5140,5140,0
20250402,111000,9738530,5140,5140,5140,5140,0
20250402,110900,9738530,5140,5140,5140,5140,0
20250402,110800,9738530,5140,5140,5140,5140,0
20250402,110700,9738530,5140,5140,5140,5140,0
20250402,110600,9738530,5140,5140,5140,5140,0
20250402,110500,9738530,5140,5140,5140,5140,0
20250402,110400,9738530,5140,5140,5140,5140,0
20250402,110300,9738530,5140,5140,5140,5140,0
20250402,110200,9738530,5140,5140,5140,5140,0
20250402,110100,9738530,5140,5140,5140,5140,0
20250402,110000,9738530,5140,5140,5140,5140,0
20250402,105900,9738530,5140,5140,5140,5140,0
20250402,105800,9738530,5140,5140,5140,5140,0
20250402,105700,9738530,5140,5140,5140,5140,0
20250402,105600,9738530,5140,5140,5140,5140,0
20250402,105500,9738530,5140,5140,5140,5140,0
20250402,105400,9738530,5140,5140,5140,5140,0
20250402,105300,9738530,5140,5140,5140,5140,0
20250402,105200,9738530,5140,5140,5140,5140,0
20250402,105100,9738530,5140,5140,5140,5140,0
20250402,105000,9738530,5140,5140,5140,5140,0
20250402,104900,9738530,5140,5140,5140,5140,0
20250402,104800,9738530,5140,5140,5140,5140,0
20250402,104700,9738530,5140,5140,5140,5140,0
20250402,104600,9738530,5140,5140,5140,5140,0
20250402,104500,9738530,5140,5140,5140,5140,0
20250402,104400,9738530,5140,5140,5140,5140,0
20250402,104300,9738530,5140,5140,5140,5140,0
20250402,104200,9738530,5140,5140,5140,5140,0
20250402,104100,9738530,5140,5140,5140,5140,0
20250402,104000,9738530,5140,5140,5140,5140,0
20250402,103900,9738530,5140,5140,5140,5140,0
20250402,103800,9738530,5140,5140,5140,5140,0
20250402,103700,9738530,5140,5140,5140,5140,0
20250402,103600,9738530,5140,5140,5140,5140,0
20250402,103500,9738530,5140,5140,5140,5140,0
20250402,103400,9738530,5140,5140,5140,5140,0
20250402,103300,9738530,5140,5140,5140,5140,0
20250402,103200,9738530,5140,5140,5140,5140,441
20250402,103100,7471790,5130,5130,5130,5130,0
20250402,103000,7471790,5130,5130,5130,5130,0
20250402,102900,7471790,5130,5130,5130,5130,430
20250402,102800,5265890,5120,5120,5120,5120,405
20250402,102700,3192290,5120,5120,5120,5120,0
20250402,102600,3192290,5120,5120,5120,5120,0
20250402,102500,3192290,5120,5120,5120,5120,0
20250402,102400,3192290,5120,5120,5120,5120,0
20250402,102300,3192290,5120,5120,5120,5120,0
20250402,102200,3192290,5120,5120,5120,5120,0
20250402,102100,3192290,5120,5120,5120,5120,0
20250402,102000,3192290,5120,5120,5120,5120,0
20250402,101900,3192290,5120,5120,5120,5120,0
20250402,101800,3192290,5120,5120,5120,5120,0
20250402,101700,3192290,5120,5120,5120,5120,0
20250402,101600,3192290,5120,5120,5120,5120,0
20250402,101500,3192290,5120,5120,5120,5120,0
20250402,101400,3192290,5120,5120,5120,5120,0
20250402,101300,3192290,5120,5120,5120,5120,0
20250402,101200,3192290,5120,5120,5120,5120,0
20250402,101100,3192290,5120,5120,5120,5120,0
20250402,101000,3192290,5120,5120,5120,5120,0
20250402,100900,3192290,5120,5120,5120,5120,0
20250402,100800,3192290,5120,5120,5120,5120,0
20250402,100700,3192290,5120,5120,5120,5120,0
20250402,100600,3192290,5120,5120,5120,5120,0
20250402,100500,3192290,5120,5120,5120,5120,0
20250402,100400,3192290,5120,5120,5120,5120,0
20250402,100300,3192290,5120,5120,5120,5120,0
20250402,100200,3192290,5120,5120,5120,5120,0
20250402,100100,3192290,5120,5120,5120,5120,0
20250402,100000,3192290,5120,5120,5120,5120,0
20250402,095900,3192290,5120,5120,5120,5120,0
20250402,095800,3192290,5120,5120,5120,5120,0
20250402,095700,3192290,5120,5120,5120,5120,0
20250402,095600,3192290,5120,5120,5120,5120,0
20250402,095500,3192290,5120,5120,5120,5120,0
20250402,095400,3192290,5120,5120,5120,5120,0
20250402,095300,3192290,5120,5120,5120,5120,0
20250402,095200,3192290,5120,5120,5120,5120,0
20250402,095100,3192290,5120,5120,5120,5120,0
20250402,095000,3192290,5120,5110,5120,5110,4
20250402,094900,3171820,5120,5120,5120,5120,0
20250402,094800,3171820,5120,5120,5120,5120,3
20250402,094700,3156460,5140,5140,5140,5140,0
20250402,094600,3156460,5140,5140,5140,5140,0
20250402,094500,3156460,5140,5140,5140,5140,0
20250402,094400,3156460,5140,5140,5140,5140,0
20250402,094300,3156460,5140,5140,5140,5140,0
20250402,094200,3156460,5140,5140,5140,5140,0
20250402,094100,3156460,5140,5140,5140,5140,0
20250402,094000,3156460,5140,5140,5140,5140,0
20250402,093900,3156460,5140,5140,5140,5140,0
20250402,093800,3156460,5140,5140,5140,5140,0
20250402,093700,3156460,5140,5140,5140,5140,0
20250402,093600,3156460,5140,5140,5140,5140,0
20250402,093500,3156460,5140,5140,5140,5140,0
20250402,093400,3156460,5140,5140,5140,5140,0
20250402,093300,3156460,5140,5140,5140,5140,0
20250402,093200,3156460,5140,5140,5140,5140,0
20250402,093100,3156460,5140,5140,5140,5140,0
20250402,093000,3156460,5140,5130,5140,5130,2
20250402,092900,3146190,5140,5140,5140,5140,0
20250402,092800,3146190,5140,5140,5140,5140,0
20250402,092700,3146190,5140,5140,5140,5140,0
20250402,092600,3146190,5140,5140,5140,5140,0
20250402,092500,3146190,5140,5140,5140,5140,0
20250402,092400,3146190,5140,5140,5140,5140,1
20250402,092300,3141050,5130,5130,5130,5130,0
20250402,092200,3141050,5130,5130,5130,5130,0
20250402,092100,3141050,5130,5130,5130,5130,0
20250402,092000,3141050,5130,5130,5130,5130,25
20250402,091900,3012800,5130,5130,5130,5130,0
20250402,091800,3012800,5130,5150,5170,5130,8
20250402,091700,2971640,5170,5170,5170,5170,9
20250402,091600,2925110,5140,5140,5140,5140,0
20250402,091500,2925110,5140,5140,5140,5140,0
20250402,091400,2925110,5140,5140,5140,5140,0
20250402,091300,2925110,5140,5140,5140,5140,0
20250402,091200,2925110,5140,5150,5150,5140,400
20250402,091100,869100,5190,5190,5190,5190,0
20250402,091000,869100,5190,5190,5190,5190,0
20250402,090900,869100,5190,5190,5190,5190,0
20250402,090800,869100,5190,5180,5190,5180,2
20250402,090700,858730,5140,5170,5170,5140,27
20250402,090600,719890,5180,5180,5180,5180,0
20250402,090500,719890,5180,5190,5190,5180,74
20250402,090400,335840,5190,5190,5190,5190,27
20250402,090300,195710,5190,5140,5190,5140,35
20250402,090200,15410,5140,5140,5140,5140,1
20250402,090100,10270,5140,5140,5140,5140,0
20250402,090000,10270,5140,5130,5140,5130,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 181800 11369360 5150 5150 5150 5150 189
3 20250402 181700 11369360 5150 5150 5150 5150 0
4 20250402 181600 11369360 5150 5150 5150 5150 0
5 20250402 181500 11369360 5150 5150 5150 5150 0
6 20250402 181400 11369360 5150 5150 5150 5150 0
7 20250402 181300 11369360 5150 5150 5150 5150 0
8 20250402 181200 11369360 5150 5150 5150 5150 0
9 20250402 181100 11369360 5150 5150 5150 5150 0
10 20250402 181000 11369360 5150 5150 5150 5150 0
11 20250402 180900 11369360 5150 5150 5150 5150 0
12 20250402 180800 11369360 5150 5150 5150 5150 0
13 20250402 180700 11369360 5150 5150 5150 5150 0
14 20250402 180600 11369360 5150 5150 5150 5150 0
15 20250402 180500 11369360 5150 5150 5150 5150 0
16 20250402 180400 11369360 5150 5150 5150 5150 0
17 20250402 180300 11369360 5150 5150 5150 5150 0
18 20250402 180200 11369360 5150 5150 5150 5150 0
19 20250402 180100 11369360 5150 5150 5150 5150 0
20 20250402 180000 11369360 5150 5150 5150 5150 0
21 20250402 175900 11369360 5150 5150 5150 5150 0
22 20250402 175800 11369360 5150 5150 5150 5150 0
23 20250402 175700 11369360 5150 5150 5150 5150 0
24 20250402 175600 11369360 5150 5150 5150 5150 0
25 20250402 175500 11369360 5150 5150 5150 5150 0
26 20250402 175400 11369360 5150 5150 5150 5150 0
27 20250402 175300 11369360 5150 5150 5150 5150 0
28 20250402 175200 11369360 5150 5150 5150 5150 0
29 20250402 175100 11369360 5150 5150 5150 5150 0
30 20250402 175000 11369360 5150 5150 5150 5150 0
31 20250402 174900 11369360 5150 5150 5150 5150 0
32 20250402 174800 11369360 5150 5150 5150 5150 189
33 20250402 174700 11369360 5150 5150 5150 5150 0
34 20250402 174600 11369360 5150 5150 5150 5150 0
35 20250402 174500 11369360 5150 5150 5150 5150 0
36 20250402 174400 11369360 5150 5150 5150 5150 0
37 20250402 174300 11369360 5150 5150 5150 5150 0
38 20250402 174200 11369360 5150 5150 5150 5150 0
39 20250402 174100 11369360 5150 5150 5150 5150 0
40 20250402 174000 11369360 5150 5150 5150 5150 0
41 20250402 173900 11369360 5150 5150 5150 5150 0
42 20250402 173800 11369360 5150 5150 5150 5150 0
43 20250402 173700 11369360 5150 5150 5150 5150 0
44 20250402 173600 11369360 5150 5150 5150 5150 0
45 20250402 173500 11369360 5150 5150 5150 5150 0
46 20250402 173400 11369360 5150 5150 5150 5150 0
47 20250402 173300 11369360 5150 5150 5150 5150 0
48 20250402 173200 11369360 5150 5150 5150 5150 0
49 20250402 173100 11369360 5150 5150 5150 5150 0
50 20250402 173000 11369360 5150 5150 5150 5150 0
51 20250402 172900 11369360 5150 5150 5150 5150 0
52 20250402 172800 11369360 5150 5150 5150 5150 0
53 20250402 172700 11369360 5150 5150 5150 5150 0
54 20250402 172600 11369360 5150 5150 5150 5150 0
55 20250402 172500 11369360 5150 5150 5150 5150 0
56 20250402 172400 11369360 5150 5150 5150 5150 0
57 20250402 172300 11369360 5150 5150 5150 5150 0
58 20250402 172200 11369360 5150 5150 5150 5150 0
59 20250402 172100 11369360 5150 5150 5150 5150 0
60 20250402 172000 11369360 5150 5150 5150 5150 0
61 20250402 171900 11369360 5150 5150 5150 5150 0
62 20250402 171800 11369360 5150 5150 5150 5150 189
63 20250402 171700 11369360 5150 5150 5150 5150 0
64 20250402 171600 11369360 5150 5150 5150 5150 0
65 20250402 171500 11369360 5150 5150 5150 5150 0
66 20250402 171400 11369360 5150 5150 5150 5150 0
67 20250402 171300 11369360 5150 5150 5150 5150 0
68 20250402 171200 11369360 5150 5150 5150 5150 0
69 20250402 171100 11369360 5150 5150 5150 5150 0
70 20250402 171000 11369360 5150 5150 5150 5150 0
71 20250402 170900 11369360 5150 5150 5150 5150 0
72 20250402 170800 11369360 5150 5150 5150 5150 0
73 20250402 170700 11369360 5150 5150 5150 5150 0
74 20250402 170600 11369360 5150 5150 5150 5150 0
75 20250402 170500 11369360 5150 5150 5150 5150 0
76 20250402 170400 11369360 5150 5150 5150 5150 0
77 20250402 170300 11369360 5150 5150 5150 5150 0
78 20250402 170200 11369360 5150 5150 5150 5150 0
79 20250402 170100 11369360 5150 5150 5150 5150 0
80 20250402 170000 11369360 5150 5150 5150 5150 0
81 20250402 165900 11369360 5150 5150 5150 5150 0
82 20250402 165800 11369360 5150 5150 5150 5150 0
83 20250402 165700 11369360 5150 5150 5150 5150 0
84 20250402 165600 11369360 5150 5150 5150 5150 0
85 20250402 165500 11369360 5150 5150 5150 5150 0
86 20250402 165400 11369360 5150 5150 5150 5150 0
87 20250402 165300 11369360 5150 5150 5150 5150 0
88 20250402 165200 11369360 5150 5150 5150 5150 0
89 20250402 165100 11369360 5150 5150 5150 5150 0
90 20250402 165000 11369360 5150 5150 5150 5150 0
91 20250402 164900 11369360 5150 5150 5150 5150 0
92 20250402 164800 11369360 5150 5150 5150 5150 189
93 20250402 164700 11369360 5150 5150 5150 5150 0
94 20250402 164600 11369360 5150 5150 5150 5150 0
95 20250402 164500 11369360 5150 5150 5150 5150 0
96 20250402 164400 11369360 5150 5150 5150 5150 0
97 20250402 164300 11369360 5150 5150 5150 5150 0
98 20250402 164200 11369360 5150 5150 5150 5150 0
99 20250402 164100 11369360 5150 5150 5150 5150 0
100 20250402 164000 11369360 5150 5150 5150 5150 0
101 20250402 163900 11369360 5150 5150 5150 5150 0
102 20250402 163800 11369360 5150 5150 5150 5150 0
103 20250402 163700 11369360 5150 5150 5150 5150 0
104 20250402 163600 11369360 5150 5150 5150 5150 0
105 20250402 163500 11369360 5150 5150 5150 5150 0
106 20250402 163400 11369360 5150 5150 5150 5150 0
107 20250402 163300 11369360 5150 5150 5150 5150 0
108 20250402 163200 11369360 5150 5150 5150 5150 0
109 20250402 163100 11369360 5150 5150 5150 5150 0
110 20250402 163000 11369360 5150 5150 5150 5150 0
111 20250402 162900 11369360 5150 5150 5150 5150 0
112 20250402 162800 11369360 5150 5150 5150 5150 0
113 20250402 162700 11369360 5150 5150 5150 5150 0
114 20250402 162600 11369360 5150 5150 5150 5150 0
115 20250402 162500 11369360 5150 5150 5150 5150 0
116 20250402 162400 11369360 5150 5150 5150 5150 0
117 20250402 162300 11369360 5150 5150 5150 5150 0
118 20250402 162200 11369360 5150 5150 5150 5150 0
119 20250402 162100 11369360 5150 5150 5150 5150 0
120 20250402 162000 11369360 5150 5150 5150 5150 0
121 20250402 161900 11369360 5150 5150 5150 5150 0
122 20250402 161800 11369360 5150 5150 5150 5150 189
123 20250402 161700 11369360 5150 5150 5150 5150 0
124 20250402 161600 11369360 5150 5150 5150 5150 0
125 20250402 161500 11369360 5150 5150 5150 5150 0
126 20250402 161400 11369360 5150 5150 5150 5150 0
127 20250402 161300 11369360 5150 5150 5150 5150 0
128 20250402 161200 11369360 5150 5150 5150 5150 0
129 20250402 161100 11369360 5150 5150 5150 5150 0
130 20250402 161000 11369360 5150 5150 5150 5150 0
131 20250402 160900 11369360 5150 5150 5150 5150 0
132 20250402 160800 11369360 5150 5150 5150 5150 0
133 20250402 160700 11369360 5150 5150 5150 5150 0
134 20250402 160600 11369360 5150 5150 5150 5150 0
135 20250402 160500 11369360 5150 5150 5150 5150 0
136 20250402 160400 11369360 5150 5150 5150 5150 0
137 20250402 160300 11369360 5150 5150 5150 5150 0
138 20250402 160200 11369360 5150 5150 5150 5150 0
139 20250402 160100 11369360 5150 5150 5150 5150 0
140 20250402 160000 11369360 5150 5150 5150 5150 0
141 20250402 155900 11369360 5150 5150 5150 5150 0
142 20250402 155800 11369360 5150 5150 5150 5150 0
143 20250402 155700 11369360 5150 5150 5150 5150 0
144 20250402 155600 11369360 5150 5150 5150 5150 0
145 20250402 155500 11369360 5150 5150 5150 5150 0
146 20250402 155400 11369360 5150 5150 5150 5150 0
147 20250402 155300 11369360 5150 5150 5150 5150 0
148 20250402 155200 11369360 5150 5150 5150 5150 0
149 20250402 155100 11369360 5150 5150 5150 5150 0
150 20250402 155000 11369360 5150 5150 5150 5150 0
151 20250402 154900 11369360 5150 5150 5150 5150 0
152 20250402 154800 11369360 5150 5150 5150 5150 189
153 20250402 154700 11369360 5150 5150 5150 5150 0
154 20250402 154600 11369360 5150 5150 5150 5150 0
155 20250402 154500 11369360 5150 5150 5150 5150 0
156 20250402 154400 11369360 5150 5150 5150 5150 0
157 20250402 154300 11369360 5150 5150 5150 5150 0
158 20250402 154200 11369360 5150 5150 5150 5150 0
159 20250402 154100 11369360 5150 5150 5150 5150 0
160 20250402 154000 11369360 5150 5150 5150 5150 0
161 20250402 153900 11369360 5150 5150 5150 5150 0
162 20250402 153800 11369360 5150 5150 5150 5150 0
163 20250402 153700 11369360 5150 5150 5150 5150 0
164 20250402 153600 11369360 5150 5150 5150 5150 0
165 20250402 153500 11369360 5150 5150 5150 5150 0
166 20250402 153400 11369360 5150 5150 5150 5150 0
167 20250402 153300 11369360 5150 5150 5150 5150 0
168 20250402 153200 11369360 5150 5150 5150 5150 0
169 20250402 153100 11369360 5150 5150 5150 5150 0
170 20250402 153000 11369360 5150 5150 5150 5150 189
171 20250402 152900 10396010 5150 5150 5150 5150 0
172 20250402 152800 10396010 5150 5150 5150 5150 0
173 20250402 152700 10396010 5150 5150 5150 5150 0
174 20250402 152600 10396010 5150 5150 5150 5150 0
175 20250402 152500 10396010 5150 5150 5150 5150 0
176 20250402 152400 10396010 5150 5150 5150 5150 0
177 20250402 152300 10396010 5150 5150 5150 5150 0
178 20250402 152200 10396010 5150 5150 5150 5150 0
179 20250402 152100 10396010 5150 5150 5150 5150 0
180 20250402 152000 10396010 5150 5150 5150 5150 0
181 20250402 151900 10396010 5150 5150 5150 5150 0
182 20250402 151800 10396010 5150 5150 5150 5150 0
183 20250402 151700 10396010 5150 5150 5150 5150 0
184 20250402 151600 10396010 5150 5150 5150 5150 0
185 20250402 151500 10396010 5150 5150 5150 5150 0
186 20250402 151400 10396010 5150 5140 5150 5140 21
187 20250402 151300 10288060 5150 5150 5150 5150 0
188 20250402 151200 10288060 5150 5150 5150 5150 0
189 20250402 151100 10288060 5150 5150 5150 5150 0
190 20250402 151000 10288060 5150 5150 5150 5150 0
191 20250402 150900 10288060 5150 5150 5150 5150 0
192 20250402 150800 10288060 5150 5150 5150 5150 0
193 20250402 150700 10288060 5150 5150 5150 5150 0
194 20250402 150600 10288060 5150 5150 5150 5150 0
195 20250402 150500 10288060 5150 5150 5150 5150 0
196 20250402 150400 10288060 5150 5150 5150 5150 0
197 20250402 150300 10288060 5150 5150 5150 5150 0
198 20250402 150200 10288060 5150 5150 5150 5150 0
199 20250402 150100 10288060 5150 5150 5150 5150 0
200 20250402 150000 10288060 5150 5150 5150 5150 0
201 20250402 145900 10288060 5150 5150 5150 5150 0
202 20250402 145800 10288060 5150 5150 5150 5150 0
203 20250402 145700 10288060 5150 5150 5150 5150 0
204 20250402 145600 10288060 5150 5150 5150 5150 0
205 20250402 145500 10288060 5150 5150 5150 5150 0
206 20250402 145400 10288060 5150 5150 5150 5150 0
207 20250402 145300 10288060 5150 5150 5150 5150 0
208 20250402 145200 10288060 5150 5150 5150 5150 0
209 20250402 145100 10288060 5150 5150 5150 5150 0
210 20250402 145000 10288060 5150 5150 5150 5150 20
211 20250402 144900 10185060 5150 5150 5150 5150 0
212 20250402 144800 10185060 5150 5150 5150 5150 0
213 20250402 144700 10185060 5150 5150 5150 5150 0
214 20250402 144600 10185060 5150 5150 5150 5150 0
215 20250402 144500 10185060 5150 5150 5150 5150 0
216 20250402 144400 10185060 5150 5150 5150 5150 0
217 20250402 144300 10185060 5150 5150 5150 5150 0
218 20250402 144200 10185060 5150 5150 5150 5150 0
219 20250402 144100 10185060 5150 5150 5150 5150 0
220 20250402 144000 10185060 5150 5150 5150 5150 0
221 20250402 143900 10185060 5150 5150 5150 5150 0
222 20250402 143800 10185060 5150 5150 5150 5150 0
223 20250402 143700 10185060 5150 5150 5150 5150 1
224 20250402 143600 10179910 5140 5140 5140 5140 0
225 20250402 143500 10179910 5140 5140 5140 5140 0
226 20250402 143400 10179910 5140 5140 5140 5140 0
227 20250402 143300 10179910 5140 5140 5140 5140 0
228 20250402 143200 10179910 5140 5140 5140 5140 0
229 20250402 143100 10179910 5140 5140 5140 5140 0
230 20250402 143000 10179910 5140 5140 5140 5140 0
231 20250402 142900 10179910 5140 5140 5140 5140 0
232 20250402 142800 10179910 5140 5140 5140 5140 0
233 20250402 142700 10179910 5140 5140 5140 5140 0
234 20250402 142600 10179910 5140 5140 5140 5140 12
235 20250402 142500 10118230 5130 5120 5130 5120 3
236 20250402 142400 10102850 5140 5140 5140 5140 0
237 20250402 142300 10102850 5140 5140 5140 5140 0
238 20250402 142200 10102850 5140 5140 5140 5140 0
239 20250402 142100 10102850 5140 5140 5140 5140 0
240 20250402 142000 10102850 5140 5140 5140 5140 0
241 20250402 141900 10102850 5140 5140 5140 5140 0
242 20250402 141800 10102850 5140 5140 5140 5140 0
243 20250402 141700 10102850 5140 5140 5140 5140 0
244 20250402 141600 10102850 5140 5140 5140 5140 0
245 20250402 141500 10102850 5140 5140 5140 5140 0
246 20250402 141400 10102850 5140 5140 5140 5140 0
247 20250402 141300 10102850 5140 5140 5140 5140 0
248 20250402 141200 10102850 5140 5140 5140 5140 0
249 20250402 141100 10102850 5140 5140 5140 5140 0
250 20250402 141000 10102850 5140 5140 5140 5140 0
251 20250402 140900 10102850 5140 5140 5140 5140 0
252 20250402 140800 10102850 5140 5140 5140 5140 0
253 20250402 140700 10102850 5140 5140 5140 5140 0
254 20250402 140600 10102850 5140 5140 5140 5140 0
255 20250402 140500 10102850 5140 5140 5140 5140 0
256 20250402 140400 10102850 5140 5140 5140 5140 0
257 20250402 140300 10102850 5140 5140 5140 5140 0
258 20250402 140200 10102850 5140 5140 5140 5140 0
259 20250402 140100 10102850 5140 5140 5140 5140 0
260 20250402 140000 10102850 5140 5140 5140 5140 0
261 20250402 135900 10102850 5140 5140 5140 5140 0
262 20250402 135800 10102850 5140 5140 5140 5140 0
263 20250402 135700 10102850 5140 5140 5140 5140 0
264 20250402 135600 10102850 5140 5140 5140 5140 0
265 20250402 135500 10102850 5140 5140 5140 5140 1
266 20250402 135400 10097710 5100 5100 5100 5100 0
267 20250402 135300 10097710 5100 5100 5100 5100 3
268 20250402 135200 10082410 5140 5140 5140 5140 0
269 20250402 135100 10082410 5140 5140 5140 5140 0
270 20250402 135000 10082410 5140 5140 5140 5140 0
271 20250402 134900 10082410 5140 5140 5140 5140 0
272 20250402 134800 10082410 5140 5140 5140 5140 0
273 20250402 134700 10082410 5140 5140 5140 5140 0
274 20250402 134600 10082410 5140 5140 5140 5140 0
275 20250402 134500 10082410 5140 5140 5140 5140 0
276 20250402 134400 10082410 5140 5140 5140 5140 1
277 20250402 134300 10077270 5130 5130 5130 5130 0
278 20250402 134200 10077270 5130 5130 5130 5130 0
279 20250402 134100 10077270 5130 5130 5130 5130 0
280 20250402 134000 10077270 5130 5130 5130 5130 0
281 20250402 133900 10077270 5130 5130 5130 5130 0
282 20250402 133800 10077270 5130 5130 5130 5130 0
283 20250402 133700 10077270 5130 5130 5130 5130 0
284 20250402 133600 10077270 5130 5130 5130 5130 20
285 20250402 133500 9974670 5150 5150 5150 5150 0
286 20250402 133400 9974670 5150 5150 5150 5150 0
287 20250402 133300 9974670 5150 5150 5150 5150 0
288 20250402 133200 9974670 5150 5150 5150 5150 0
289 20250402 133100 9974670 5150 5150 5150 5150 0
290 20250402 133000 9974670 5150 5150 5150 5150 0
291 20250402 132900 9974670 5150 5150 5150 5150 0
292 20250402 132800 9974670 5150 5150 5150 5150 0
293 20250402 132700 9974670 5150 5150 5150 5150 0
294 20250402 132600 9974670 5150 5150 5150 5150 0
295 20250402 132500 9974670 5150 5150 5150 5150 0
296 20250402 132400 9974670 5150 5150 5150 5150 0
297 20250402 132300 9974670 5150 5150 5150 5150 0
298 20250402 132200 9974670 5150 5150 5150 5150 0
299 20250402 132100 9974670 5150 5150 5150 5150 0
300 20250402 132000 9974670 5150 5150 5150 5150 0
301 20250402 131900 9974670 5150 5150 5150 5150 0
302 20250402 131800 9974670 5150 5150 5150 5150 0
303 20250402 131700 9974670 5150 5150 5150 5150 0
304 20250402 131600 9974670 5150 5150 5150 5150 0
305 20250402 131500 9974670 5150 5150 5150 5150 0
306 20250402 131400 9974670 5150 5150 5150 5150 0
307 20250402 131300 9974670 5150 5150 5150 5150 0
308 20250402 131200 9974670 5150 5150 5150 5150 0
309 20250402 131100 9974670 5150 5150 5150 5150 0
310 20250402 131000 9974670 5150 5150 5150 5150 0
311 20250402 130900 9974670 5150 5150 5150 5150 0
312 20250402 130800 9974670 5150 5150 5150 5150 0
313 20250402 130700 9974670 5150 5150 5150 5150 0
314 20250402 130600 9974670 5150 5150 5150 5150 0
315 20250402 130500 9974670 5150 5150 5150 5150 0
316 20250402 130400 9974670 5150 5150 5150 5150 0
317 20250402 130300 9974670 5150 5150 5150 5150 0
318 20250402 130200 9974670 5150 5150 5150 5150 0
319 20250402 130100 9974670 5150 5150 5150 5150 0
320 20250402 130000 9974670 5150 5150 5150 5150 0
321 20250402 125900 9974670 5150 5150 5150 5150 0
322 20250402 125800 9974670 5150 5150 5150 5150 0
323 20250402 125700 9974670 5150 5150 5150 5150 0
324 20250402 125600 9974670 5150 5150 5150 5150 0
325 20250402 125500 9974670 5150 5150 5150 5150 0
326 20250402 125400 9974670 5150 5150 5150 5150 0
327 20250402 125300 9974670 5150 5150 5150 5150 0
328 20250402 125200 9974670 5150 5150 5150 5150 0
329 20250402 125100 9974670 5150 5150 5150 5150 0
330 20250402 125000 9974670 5150 5150 5150 5150 0
331 20250402 124900 9974670 5150 5150 5150 5150 0
332 20250402 124800 9974670 5150 5150 5150 5150 0
333 20250402 124700 9974670 5150 5150 5150 5150 0
334 20250402 124600 9974670 5150 5150 5150 5150 0
335 20250402 124500 9974670 5150 5150 5150 5150 0
336 20250402 124400 9974670 5150 5150 5150 5150 0
337 20250402 124300 9974670 5150 5150 5150 5150 0
338 20250402 124200 9974670 5150 5150 5150 5150 0
339 20250402 124100 9974670 5150 5150 5150 5150 0
340 20250402 124000 9974670 5150 5150 5150 5150 0
341 20250402 123900 9974670 5150 5150 5150 5150 0
342 20250402 123800 9974670 5150 5150 5150 5150 0
343 20250402 123700 9974670 5150 5150 5150 5150 0
344 20250402 123600 9974670 5150 5150 5150 5150 1
345 20250402 123500 9969520 5120 5120 5120 5120 0
346 20250402 123400 9969520 5120 5120 5120 5120 0
347 20250402 123300 9969520 5120 5120 5120 5120 0
348 20250402 123200 9969520 5120 5120 5120 5120 0
349 20250402 123100 9969520 5120 5120 5120 5120 0
350 20250402 123000 9969520 5120 5120 5120 5120 0
351 20250402 122900 9969520 5120 5120 5120 5120 0
352 20250402 122800 9969520 5120 5120 5120 5120 0
353 20250402 122700 9969520 5120 5120 5120 5120 0
354 20250402 122600 9969520 5120 5130 5130 5120 12
355 20250402 122500 9908070 5150 5150 5150 5150 0
356 20250402 122400 9908070 5150 5150 5150 5150 0
357 20250402 122300 9908070 5150 5150 5150 5150 0
358 20250402 122200 9908070 5150 5150 5150 5150 0
359 20250402 122100 9908070 5150 5150 5150 5150 0
360 20250402 122000 9908070 5150 5150 5150 5150 0
361 20250402 121900 9908070 5150 5150 5150 5150 0
362 20250402 121800 9908070 5150 5150 5150 5150 0
363 20250402 121700 9908070 5150 5150 5150 5150 0
364 20250402 121600 9908070 5150 5150 5150 5150 0
365 20250402 121500 9908070 5150 5150 5150 5150 0
366 20250402 121400 9908070 5150 5150 5150 5150 0
367 20250402 121300 9908070 5150 5150 5150 5150 0
368 20250402 121200 9908070 5150 5150 5150 5150 0
369 20250402 121100 9908070 5150 5150 5150 5150 0
370 20250402 121000 9908070 5150 5150 5150 5150 1
371 20250402 120900 9902920 5140 5140 5140 5140 0
372 20250402 120800 9902920 5140 5140 5140 5140 0
373 20250402 120700 9902920 5140 5140 5140 5140 17
374 20250402 120600 9815540 5150 5150 5150 5150 0
375 20250402 120500 9815540 5150 5150 5150 5150 0
376 20250402 120400 9815540 5150 5150 5150 5150 0
377 20250402 120300 9815540 5150 5150 5150 5150 0
378 20250402 120200 9815540 5150 5150 5150 5150 0
379 20250402 120100 9815540 5150 5150 5150 5150 0
380 20250402 120000 9815540 5150 5150 5150 5150 0
381 20250402 115900 9815540 5150 5150 5150 5150 0
382 20250402 115800 9815540 5150 5150 5150 5150 0
383 20250402 115700 9815540 5150 5150 5150 5150 1
384 20250402 115600 9810390 5130 5130 5130 5130 0
385 20250402 115500 9810390 5130 5130 5130 5130 0
386 20250402 115400 9810390 5130 5130 5130 5130 3
387 20250402 115300 9795000 5150 5130 5150 5130 4
388 20250402 115200 9774460 5130 5130 5130 5130 5
389 20250402 115100 9748810 5140 5140 5140 5140 0
390 20250402 115000 9748810 5140 5140 5140 5140 0
391 20250402 114900 9748810 5140 5140 5140 5140 0
392 20250402 114800 9748810 5140 5140 5140 5140 0
393 20250402 114700 9748810 5140 5140 5140 5140 0
394 20250402 114600 9748810 5140 5140 5140 5140 0
395 20250402 114500 9748810 5140 5140 5140 5140 0
396 20250402 114400 9748810 5140 5140 5140 5140 0
397 20250402 114300 9748810 5140 5140 5140 5140 0
398 20250402 114200 9748810 5140 5140 5140 5140 0
399 20250402 114100 9748810 5140 5140 5140 5140 0
400 20250402 114000 9748810 5140 5140 5140 5140 0
401 20250402 113900 9748810 5140 5140 5140 5140 0
402 20250402 113800 9748810 5140 5140 5140 5140 0
403 20250402 113700 9748810 5140 5140 5140 5140 0
404 20250402 113600 9748810 5140 5140 5140 5140 0
405 20250402 113500 9748810 5140 5140 5140 5140 0
406 20250402 113400 9748810 5140 5140 5140 5140 0
407 20250402 113300 9748810 5140 5140 5140 5140 0
408 20250402 113200 9748810 5140 5140 5140 5140 0
409 20250402 113100 9748810 5140 5140 5140 5140 0
410 20250402 113000 9748810 5140 5140 5140 5140 0
411 20250402 112900 9748810 5140 5140 5140 5140 0
412 20250402 112800 9748810 5140 5140 5140 5140 0
413 20250402 112700 9748810 5140 5140 5140 5140 0
414 20250402 112600 9748810 5140 5140 5140 5140 0
415 20250402 112500 9748810 5140 5140 5140 5140 0
416 20250402 112400 9748810 5140 5140 5140 5140 0
417 20250402 112300 9748810 5140 5140 5140 5140 0
418 20250402 112200 9748810 5140 5140 5140 5140 0
419 20250402 112100 9748810 5140 5140 5140 5140 0
420 20250402 112000 9748810 5140 5140 5140 5140 0
421 20250402 111900 9748810 5140 5140 5140 5140 0
422 20250402 111800 9748810 5140 5140 5140 5140 0
423 20250402 111700 9748810 5140 5140 5140 5140 0
424 20250402 111600 9748810 5140 5140 5140 5140 2
425 20250402 111500 9738530 5140 5140 5140 5140 0
426 20250402 111400 9738530 5140 5140 5140 5140 0
427 20250402 111300 9738530 5140 5140 5140 5140 0
428 20250402 111200 9738530 5140 5140 5140 5140 0
429 20250402 111100 9738530 5140 5140 5140 5140 0
430 20250402 111000 9738530 5140 5140 5140 5140 0
431 20250402 110900 9738530 5140 5140 5140 5140 0
432 20250402 110800 9738530 5140 5140 5140 5140 0
433 20250402 110700 9738530 5140 5140 5140 5140 0
434 20250402 110600 9738530 5140 5140 5140 5140 0
435 20250402 110500 9738530 5140 5140 5140 5140 0
436 20250402 110400 9738530 5140 5140 5140 5140 0
437 20250402 110300 9738530 5140 5140 5140 5140 0
438 20250402 110200 9738530 5140 5140 5140 5140 0
439 20250402 110100 9738530 5140 5140 5140 5140 0
440 20250402 110000 9738530 5140 5140 5140 5140 0
441 20250402 105900 9738530 5140 5140 5140 5140 0
442 20250402 105800 9738530 5140 5140 5140 5140 0
443 20250402 105700 9738530 5140 5140 5140 5140 0
444 20250402 105600 9738530 5140 5140 5140 5140 0
445 20250402 105500 9738530 5140 5140 5140 5140 0
446 20250402 105400 9738530 5140 5140 5140 5140 0
447 20250402 105300 9738530 5140 5140 5140 5140 0
448 20250402 105200 9738530 5140 5140 5140 5140 0
449 20250402 105100 9738530 5140 5140 5140 5140 0
450 20250402 105000 9738530 5140 5140 5140 5140 0
451 20250402 104900 9738530 5140 5140 5140 5140 0
452 20250402 104800 9738530 5140 5140 5140 5140 0
453 20250402 104700 9738530 5140 5140 5140 5140 0
454 20250402 104600 9738530 5140 5140 5140 5140 0
455 20250402 104500 9738530 5140 5140 5140 5140 0
456 20250402 104400 9738530 5140 5140 5140 5140 0
457 20250402 104300 9738530 5140 5140 5140 5140 0
458 20250402 104200 9738530 5140 5140 5140 5140 0
459 20250402 104100 9738530 5140 5140 5140 5140 0
460 20250402 104000 9738530 5140 5140 5140 5140 0
461 20250402 103900 9738530 5140 5140 5140 5140 0
462 20250402 103800 9738530 5140 5140 5140 5140 0
463 20250402 103700 9738530 5140 5140 5140 5140 0
464 20250402 103600 9738530 5140 5140 5140 5140 0
465 20250402 103500 9738530 5140 5140 5140 5140 0
466 20250402 103400 9738530 5140 5140 5140 5140 0
467 20250402 103300 9738530 5140 5140 5140 5140 0
468 20250402 103200 9738530 5140 5140 5140 5140 441
469 20250402 103100 7471790 5130 5130 5130 5130 0
470 20250402 103000 7471790 5130 5130 5130 5130 0
471 20250402 102900 7471790 5130 5130 5130 5130 430
472 20250402 102800 5265890 5120 5120 5120 5120 405
473 20250402 102700 3192290 5120 5120 5120 5120 0
474 20250402 102600 3192290 5120 5120 5120 5120 0
475 20250402 102500 3192290 5120 5120 5120 5120 0
476 20250402 102400 3192290 5120 5120 5120 5120 0
477 20250402 102300 3192290 5120 5120 5120 5120 0
478 20250402 102200 3192290 5120 5120 5120 5120 0
479 20250402 102100 3192290 5120 5120 5120 5120 0
480 20250402 102000 3192290 5120 5120 5120 5120 0
481 20250402 101900 3192290 5120 5120 5120 5120 0
482 20250402 101800 3192290 5120 5120 5120 5120 0
483 20250402 101700 3192290 5120 5120 5120 5120 0
484 20250402 101600 3192290 5120 5120 5120 5120 0
485 20250402 101500 3192290 5120 5120 5120 5120 0
486 20250402 101400 3192290 5120 5120 5120 5120 0
487 20250402 101300 3192290 5120 5120 5120 5120 0
488 20250402 101200 3192290 5120 5120 5120 5120 0
489 20250402 101100 3192290 5120 5120 5120 5120 0
490 20250402 101000 3192290 5120 5120 5120 5120 0
491 20250402 100900 3192290 5120 5120 5120 5120 0
492 20250402 100800 3192290 5120 5120 5120 5120 0
493 20250402 100700 3192290 5120 5120 5120 5120 0
494 20250402 100600 3192290 5120 5120 5120 5120 0
495 20250402 100500 3192290 5120 5120 5120 5120 0
496 20250402 100400 3192290 5120 5120 5120 5120 0
497 20250402 100300 3192290 5120 5120 5120 5120 0
498 20250402 100200 3192290 5120 5120 5120 5120 0
499 20250402 100100 3192290 5120 5120 5120 5120 0
500 20250402 100000 3192290 5120 5120 5120 5120 0
501 20250402 095900 3192290 5120 5120 5120 5120 0
502 20250402 095800 3192290 5120 5120 5120 5120 0
503 20250402 095700 3192290 5120 5120 5120 5120 0
504 20250402 095600 3192290 5120 5120 5120 5120 0
505 20250402 095500 3192290 5120 5120 5120 5120 0
506 20250402 095400 3192290 5120 5120 5120 5120 0
507 20250402 095300 3192290 5120 5120 5120 5120 0
508 20250402 095200 3192290 5120 5120 5120 5120 0
509 20250402 095100 3192290 5120 5120 5120 5120 0
510 20250402 095000 3192290 5120 5110 5120 5110 4
511 20250402 094900 3171820 5120 5120 5120 5120 0
512 20250402 094800 3171820 5120 5120 5120 5120 3
513 20250402 094700 3156460 5140 5140 5140 5140 0
514 20250402 094600 3156460 5140 5140 5140 5140 0
515 20250402 094500 3156460 5140 5140 5140 5140 0
516 20250402 094400 3156460 5140 5140 5140 5140 0
517 20250402 094300 3156460 5140 5140 5140 5140 0
518 20250402 094200 3156460 5140 5140 5140 5140 0
519 20250402 094100 3156460 5140 5140 5140 5140 0
520 20250402 094000 3156460 5140 5140 5140 5140 0
521 20250402 093900 3156460 5140 5140 5140 5140 0
522 20250402 093800 3156460 5140 5140 5140 5140 0
523 20250402 093700 3156460 5140 5140 5140 5140 0
524 20250402 093600 3156460 5140 5140 5140 5140 0
525 20250402 093500 3156460 5140 5140 5140 5140 0
526 20250402 093400 3156460 5140 5140 5140 5140 0
527 20250402 093300 3156460 5140 5140 5140 5140 0
528 20250402 093200 3156460 5140 5140 5140 5140 0
529 20250402 093100 3156460 5140 5140 5140 5140 0
530 20250402 093000 3156460 5140 5130 5140 5130 2
531 20250402 092900 3146190 5140 5140 5140 5140 0
532 20250402 092800 3146190 5140 5140 5140 5140 0
533 20250402 092700 3146190 5140 5140 5140 5140 0
534 20250402 092600 3146190 5140 5140 5140 5140 0
535 20250402 092500 3146190 5140 5140 5140 5140 0
536 20250402 092400 3146190 5140 5140 5140 5140 1
537 20250402 092300 3141050 5130 5130 5130 5130 0
538 20250402 092200 3141050 5130 5130 5130 5130 0
539 20250402 092100 3141050 5130 5130 5130 5130 0
540 20250402 092000 3141050 5130 5130 5130 5130 25
541 20250402 091900 3012800 5130 5130 5130 5130 0
542 20250402 091800 3012800 5130 5150 5170 5130 8
543 20250402 091700 2971640 5170 5170 5170 5170 9
544 20250402 091600 2925110 5140 5140 5140 5140 0
545 20250402 091500 2925110 5140 5140 5140 5140 0
546 20250402 091400 2925110 5140 5140 5140 5140 0
547 20250402 091300 2925110 5140 5140 5140 5140 0
548 20250402 091200 2925110 5140 5150 5150 5140 400
549 20250402 091100 869100 5190 5190 5190 5190 0
550 20250402 091000 869100 5190 5190 5190 5190 0
551 20250402 090900 869100 5190 5190 5190 5190 0
552 20250402 090800 869100 5190 5180 5190 5180 2
553 20250402 090700 858730 5140 5170 5170 5140 27
554 20250402 090600 719890 5180 5180 5180 5180 0
555 20250402 090500 719890 5180 5190 5190 5180 74
556 20250402 090400 335840 5190 5190 5190 5190 27
557 20250402 090300 195710 5190 5140 5190 5140 35
558 20250402 090200 15410 5140 5140 5140 5140 1
559 20250402 090100 10270 5140 5140 5140 5140 0
560 20250402 090000 10270 5140 5130 5140 5130 2

8
001070/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
20250402,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,30,2,0.59,11369360,2213,79.29,5130,5190,5100,6650,3590,5120,5137.53,0.78,0,-1,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,273,24.41,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,4990,3.21,20250331,7370,-30.12,20240402,4730,8.88,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N
20250402,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,30,2,0.59,10288060,2003,71.77,5130,5190,5100,6650,3590,5120,5136.33,0.78,0,3,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,273,24.41,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,4990,3.21,20250331,7370,-30.12,20240402,4730,8.88,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N
20250402,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,20,2,0.39,10102850,1967,70.48,5130,5190,5100,6650,3590,5120,5136.17,0.78,0,3,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,272,24.36,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,4990,3.01,20250331,7370,-30.26,20240402,4730,8.67,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N
20250402,130113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,30,2,0.59,9974670,1942,69.58,5130,5190,5110,6650,3590,5120,5136.29,0.78,0,3,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,273,24.41,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,4990,3.21,20250331,7370,-30.12,20240402,4730,8.88,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N
20250402,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,30,2,0.59,9815540,1911,68.47,5130,5190,5110,6650,3590,5120,5136.34,0.78,0,-4,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,273,24.41,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,4990,3.21,20250331,7370,-30.12,20240402,4730,8.88,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N
20250402,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,20,2,0.39,9738530,1896,67.93,5130,5190,5110,6650,3590,5120,5136.36,0.78,0,-4,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,272,24.36,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,4990,3.01,20250331,7370,-30.26,20240402,4730,8.67,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N
20250402,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,0,3,0.00,3192290,620,22.21,5130,5190,5110,6650,3590,5120,5148.85,0.78,0,-4,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,271,24.27,0.16,12,0.01,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4990,2.61,20250331,7370,-30.53,20240402,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N
20250402,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,20,2,0.39,10270,2,0.07,5130,5140,5130,6650,3590,5120,5135.00,0.78,0,0,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,272,24.36,0.16,12,0.00,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,4990,3.01,20250331,7370,-30.26,20240402,4730,8.67,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N
20250401,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,0,3,0.00,14241760,2791,55.91,5110,5120,5080,6650,3590,5120,5102.74,0.78,0,35,5233,5176,5083,5026,4933,5195,5045,53,1530,1000,3480,10,1,5300000,271,24.27,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4990,2.61,20250331,7380,-30.62,20240401,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41236,N,N,0,N,00,N
20250401,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,0,3,0.00,8779560,1721,34.48,5110,5120,5080,6650,3590,5120,5101.43,0.78,0,35,5233,5176,5083,5026,4933,5195,5045,53,1530,1000,3480,10,1,5300000,271,24.27,0.16,12,0.03,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4990,2.61,20250331,7380,-30.62,20240401,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41236,N,N,0,N,00,N
20250401,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,0,3,0.00,8559400,1678,33.61,5110,5120,5080,6650,3590,5120,5100.95,0.78,0,32,5233,5176,5083,5026,4933,5195,5045,53,1530,1000,3480,10,1,5300000,271,24.27,0.16,12,0.03,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4990,2.61,20250331,7380,-30.62,20240401,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41236,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 20250402 160113 57 100.00 KOSPI 섬유·의류 N N N N N 5150 30 2 0.59 11369360 2213 79.29 5130 5190 5100 6650 3590 5120 5137.53 0.78 0 -1 5146 5132 5106 5092 5066 5140 5100 53 1530 1000 3480 10 1 5300000 273 24.41 0.16 12 0.04 211.00 31547.00 7590 20240329 -32.15 4730 20241209 8.88 5850 -11.97 20250109 4990 3.21 20250331 7370 -30.12 20240402 4730 8.88 20241209 0.00 Y 001070 1000 53 억 41267 N N 0 N 00 N
3 20250402 150112 57 100.00 KOSPI 섬유·의류 N N N N N 5150 30 2 0.59 10288060 2003 71.77 5130 5190 5100 6650 3590 5120 5136.33 0.78 0 3 5146 5132 5106 5092 5066 5140 5100 53 1530 1000 3480 10 1 5300000 273 24.41 0.16 12 0.04 211.00 31547.00 7590 20240329 -32.15 4730 20241209 8.88 5850 -11.97 20250109 4990 3.21 20250331 7370 -30.12 20240402 4730 8.88 20241209 0.00 Y 001070 1000 53 억 41267 N N 0 N 00 N
4 20250402 140112 57 100.00 KOSPI 섬유·의류 N N N N N 5140 20 2 0.39 10102850 1967 70.48 5130 5190 5100 6650 3590 5120 5136.17 0.78 0 3 5146 5132 5106 5092 5066 5140 5100 53 1530 1000 3480 10 1 5300000 272 24.36 0.16 12 0.04 211.00 31547.00 7590 20240329 -32.28 4730 20241209 8.67 5850 -12.14 20250109 4990 3.01 20250331 7370 -30.26 20240402 4730 8.67 20241209 0.00 Y 001070 1000 53 억 41267 N N 0 N 00 N
5 20250402 130113 57 100.00 KOSPI 섬유·의류 N N N N N 5150 30 2 0.59 9974670 1942 69.58 5130 5190 5110 6650 3590 5120 5136.29 0.78 0 3 5146 5132 5106 5092 5066 5140 5100 53 1530 1000 3480 10 1 5300000 273 24.41 0.16 12 0.04 211.00 31547.00 7590 20240329 -32.15 4730 20241209 8.88 5850 -11.97 20250109 4990 3.21 20250331 7370 -30.12 20240402 4730 8.88 20241209 0.00 Y 001070 1000 53 억 41267 N N 0 N 00 N
6 20250402 120113 57 100.00 KOSPI 섬유·의류 N N N N N 5150 30 2 0.59 9815540 1911 68.47 5130 5190 5110 6650 3590 5120 5136.34 0.78 0 -4 5146 5132 5106 5092 5066 5140 5100 53 1530 1000 3480 10 1 5300000 273 24.41 0.16 12 0.04 211.00 31547.00 7590 20240329 -32.15 4730 20241209 8.88 5850 -11.97 20250109 4990 3.21 20250331 7370 -30.12 20240402 4730 8.88 20241209 0.00 Y 001070 1000 53 억 41267 N N 0 N 00 N
7 20250402 110113 57 100.00 KOSPI 섬유·의류 N N N N N 5140 20 2 0.39 9738530 1896 67.93 5130 5190 5110 6650 3590 5120 5136.36 0.78 0 -4 5146 5132 5106 5092 5066 5140 5100 53 1530 1000 3480 10 1 5300000 272 24.36 0.16 12 0.04 211.00 31547.00 7590 20240329 -32.28 4730 20241209 8.67 5850 -12.14 20250109 4990 3.01 20250331 7370 -30.26 20240402 4730 8.67 20241209 0.00 Y 001070 1000 53 억 41267 N N 0 N 00 N
8 20250402 100112 57 100.00 KOSPI 섬유·의류 N N N N N 5120 0 3 0.00 3192290 620 22.21 5130 5190 5110 6650 3590 5120 5148.85 0.78 0 -4 5146 5132 5106 5092 5066 5140 5100 53 1530 1000 3480 10 1 5300000 271 24.27 0.16 12 0.01 211.00 31547.00 7590 20240329 -32.54 4730 20241209 8.25 5850 -12.48 20250109 4990 2.61 20250331 7370 -30.53 20240402 4730 8.25 20241209 0.00 Y 001070 1000 53 억 41267 N N 0 N 00 N
9 20250402 090113 57 100.00 KOSPI 섬유·의류 N N N N N 5140 20 2 0.39 10270 2 0.07 5130 5140 5130 6650 3590 5120 5135.00 0.78 0 0 5146 5132 5106 5092 5066 5140 5100 53 1530 1000 3480 10 1 5300000 272 24.36 0.16 12 0.00 211.00 31547.00 7590 20240329 -32.28 4730 20241209 8.67 5850 -12.14 20250109 4990 3.01 20250331 7370 -30.26 20240402 4730 8.67 20241209 0.00 Y 001070 1000 53 억 41267 N N 0 N 00 N
10 20250401 160113 57 100.00 KOSPI 섬유·의류 N N N N N 5120 0 3 0.00 14241760 2791 55.91 5110 5120 5080 6650 3590 5120 5102.74 0.78 0 35 5233 5176 5083 5026 4933 5195 5045 53 1530 1000 3480 10 1 5300000 271 24.27 0.16 12 0.05 211.00 31547.00 7590 20240329 -32.54 4730 20241209 8.25 5850 -12.48 20250109 4990 2.61 20250331 7380 -30.62 20240401 4730 8.25 20241209 0.00 Y 001070 1000 53 억 41236 N N 0 N 00 N
11 20250401 150113 57 100.00 KOSPI 섬유·의류 N N N N N 5120 0 3 0.00 8779560 1721 34.48 5110 5120 5080 6650 3590 5120 5101.43 0.78 0 35 5233 5176 5083 5026 4933 5195 5045 53 1530 1000 3480 10 1 5300000 271 24.27 0.16 12 0.03 211.00 31547.00 7590 20240329 -32.54 4730 20241209 8.25 5850 -12.48 20250109 4990 2.61 20250331 7380 -30.62 20240401 4730 8.25 20241209 0.00 Y 001070 1000 53 억 41236 N N 0 N 00 N
12 20250401 140113 57 100.00 KOSPI 섬유·의류 N N N N N 5120 0 3 0.00 8559400 1678 33.61 5110 5120 5080 6650 3590 5120 5100.95 0.78 0 32 5233 5176 5083 5026 4933 5195 5045 53 1530 1000 3480 10 1 5300000 271 24.27 0.16 12 0.03 211.00 31547.00 7590 20240329 -32.54 4730 20241209 8.25 5850 -12.48 20250109 4990 2.61 20250331 7380 -30.62 20240401 4730 8.25 20241209 0.00 Y 001070 1000 53 억 41236 N N 0 N 00 N

1
001070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,5300000,0,27136000000,0.00
20250328,0,5300000,0,27242000000,0.00
20250327,0,5300000,0,27719000000,0.00
20250326,0,5300000,0,27719000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 5300000 0 27136000000 0.00
3 20250328 0 5300000 0 27242000000 0.00
4 20250327 0 5300000 0 27719000000 0.00
5 20250326 0 5300000 0 27719000000 0.00