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
001200/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,181800,456225227,2360,2360,2360,2360,5963
20250402,181700,456225227,2360,2360,2360,2360,0
20250402,181600,456225227,2360,2360,2360,2360,0
20250402,181500,456225227,2360,2360,2360,2360,0
20250402,181400,456225227,2360,2360,2360,2360,0
20250402,181300,456225227,2360,2360,2360,2360,0
20250402,181200,456225227,2360,2360,2360,2360,0
20250402,181100,456225227,2360,2360,2360,2360,0
20250402,181000,456225227,2360,2360,2360,2360,0
20250402,180900,456225227,2360,2360,2360,2360,0
20250402,180800,456225227,2360,2360,2360,2360,0
20250402,180700,456225227,2360,2360,2360,2360,0
20250402,180600,456225227,2360,2360,2360,2360,0
20250402,180500,456225227,2360,2360,2360,2360,0
20250402,180400,456225227,2360,2360,2360,2360,0
20250402,180300,456225227,2360,2360,2360,2360,0
20250402,180200,456225227,2360,2360,2360,2360,0
20250402,180100,456225227,2360,2360,2360,2360,0
20250402,180000,456225227,2360,2360,2360,2360,0
20250402,175900,456225227,2360,2360,2360,2360,0
20250402,175800,456225227,2360,2360,2360,2360,0
20250402,175700,456225227,2360,2360,2360,2360,0
20250402,175600,456225227,2360,2360,2360,2360,0
20250402,175500,456225227,2360,2360,2360,2360,0
20250402,175400,456225227,2360,2360,2360,2360,0
20250402,175300,456225227,2360,2360,2360,2360,0
20250402,175200,456225227,2360,2360,2360,2360,0
20250402,175100,456225227,2360,2360,2360,2360,0
20250402,175000,456225227,2360,2360,2360,2360,0
20250402,174900,456225227,2360,2360,2360,2360,0
20250402,174800,456225227,2360,2360,2360,2360,5963
20250402,174700,456225227,2360,2360,2360,2360,0
20250402,174600,456225227,2360,2360,2360,2360,0
20250402,174500,456225227,2360,2360,2360,2360,0
20250402,174400,456225227,2360,2360,2360,2360,0
20250402,174300,456225227,2360,2360,2360,2360,0
20250402,174200,456225227,2360,2360,2360,2360,0
20250402,174100,456225227,2360,2360,2360,2360,0
20250402,174000,456225227,2360,2360,2360,2360,0
20250402,173900,456225227,2360,2360,2360,2360,0
20250402,173800,456225227,2360,2360,2360,2360,0
20250402,173700,456225227,2360,2360,2360,2360,0
20250402,173600,456225227,2360,2360,2360,2360,0
20250402,173500,456225227,2360,2360,2360,2360,0
20250402,173400,456225227,2360,2360,2360,2360,0
20250402,173300,456225227,2360,2360,2360,2360,0
20250402,173200,456225227,2360,2360,2360,2360,0
20250402,173100,456225227,2360,2360,2360,2360,0
20250402,173000,456225227,2360,2360,2360,2360,0
20250402,172900,456225227,2360,2360,2360,2360,0
20250402,172800,456225227,2360,2360,2360,2360,0
20250402,172700,456225227,2360,2360,2360,2360,0
20250402,172600,456225227,2360,2360,2360,2360,0
20250402,172500,456225227,2360,2360,2360,2360,0
20250402,172400,456225227,2360,2360,2360,2360,0
20250402,172300,456225227,2360,2360,2360,2360,0
20250402,172200,456225227,2360,2360,2360,2360,0
20250402,172100,456225227,2360,2360,2360,2360,0
20250402,172000,456225227,2360,2360,2360,2360,0
20250402,171900,456225227,2360,2360,2360,2360,0
20250402,171800,456225227,2360,2360,2360,2360,5963
20250402,171700,456225227,2360,2360,2360,2360,0
20250402,171600,456225227,2360,2360,2360,2360,0
20250402,171500,456225227,2360,2360,2360,2360,0
20250402,171400,456225227,2360,2360,2360,2360,0
20250402,171300,456225227,2360,2360,2360,2360,0
20250402,171200,456225227,2360,2360,2360,2360,0
20250402,171100,456225227,2360,2360,2360,2360,0
20250402,171000,456225227,2360,2360,2360,2360,0
20250402,170900,456225227,2360,2360,2360,2360,0
20250402,170800,456225227,2360,2360,2360,2360,0
20250402,170700,456225227,2360,2360,2360,2360,0
20250402,170600,456225227,2360,2360,2360,2360,0
20250402,170500,456225227,2360,2360,2360,2360,0
20250402,170400,456225227,2360,2360,2360,2360,0
20250402,170300,456225227,2360,2360,2360,2360,0
20250402,170200,456225227,2360,2360,2360,2360,0
20250402,170100,456225227,2360,2360,2360,2360,0
20250402,170000,456225227,2360,2360,2360,2360,0
20250402,165900,456225227,2360,2360,2360,2360,0
20250402,165800,456225227,2360,2360,2360,2360,0
20250402,165700,456225227,2360,2360,2360,2360,0
20250402,165600,456225227,2360,2360,2360,2360,0
20250402,165500,456225227,2360,2360,2360,2360,0
20250402,165400,456225227,2360,2360,2360,2360,0
20250402,165300,456225227,2360,2360,2360,2360,0
20250402,165200,456225227,2360,2360,2360,2360,0
20250402,165100,456225227,2360,2360,2360,2360,0
20250402,165000,456225227,2360,2360,2360,2360,0
20250402,164900,456225227,2360,2360,2360,2360,0
20250402,164800,456225227,2360,2360,2360,2360,5963
20250402,164700,456225227,2360,2360,2360,2360,0
20250402,164600,456225227,2360,2360,2360,2360,0
20250402,164500,456225227,2360,2360,2360,2360,0
20250402,164400,456225227,2360,2360,2360,2360,0
20250402,164300,456225227,2360,2360,2360,2360,0
20250402,164200,456225227,2360,2360,2360,2360,0
20250402,164100,456225227,2360,2360,2360,2360,0
20250402,164000,456225227,2360,2360,2360,2360,0
20250402,163900,456225227,2360,2360,2360,2360,0
20250402,163800,456225227,2360,2360,2360,2360,0
20250402,163700,456225227,2360,2360,2360,2360,0
20250402,163600,456225227,2360,2360,2360,2360,0
20250402,163500,456225227,2360,2360,2360,2360,0
20250402,163400,456225227,2360,2360,2360,2360,0
20250402,163300,456225227,2360,2360,2360,2360,0
20250402,163200,456225227,2360,2360,2360,2360,0
20250402,163100,456225227,2360,2360,2360,2360,0
20250402,163000,456225227,2360,2360,2360,2360,0
20250402,162900,456225227,2360,2360,2360,2360,0
20250402,162800,456225227,2360,2360,2360,2360,0
20250402,162700,456225227,2360,2360,2360,2360,0
20250402,162600,456225227,2360,2360,2360,2360,0
20250402,162500,456225227,2360,2360,2360,2360,0
20250402,162400,456225227,2360,2360,2360,2360,0
20250402,162300,456225227,2360,2360,2360,2360,0
20250402,162200,456225227,2360,2360,2360,2360,0
20250402,162100,456225227,2360,2360,2360,2360,0
20250402,162000,456225227,2360,2360,2360,2360,0
20250402,161900,456225227,2360,2360,2360,2360,0
20250402,161800,456225227,2360,2360,2360,2360,5963
20250402,161700,456225227,2360,2360,2360,2360,0
20250402,161600,456225227,2360,2360,2360,2360,0
20250402,161500,456225227,2360,2360,2360,2360,0
20250402,161400,456225227,2360,2360,2360,2360,0
20250402,161300,456225227,2360,2360,2360,2360,0
20250402,161200,456225227,2360,2360,2360,2360,0
20250402,161100,456225227,2360,2360,2360,2360,0
20250402,161000,456225227,2360,2360,2360,2360,0
20250402,160900,456225227,2360,2360,2360,2360,0
20250402,160800,456225227,2360,2360,2360,2360,0
20250402,160700,456225227,2360,2360,2360,2360,0
20250402,160600,456225227,2360,2360,2360,2360,0
20250402,160500,456225227,2360,2360,2360,2360,0
20250402,160400,456225227,2360,2360,2360,2360,0
20250402,160300,456225227,2360,2360,2360,2360,0
20250402,160200,456225227,2360,2360,2360,2360,0
20250402,160100,456225227,2360,2360,2360,2360,0
20250402,160000,456225227,2360,2360,2360,2360,0
20250402,155900,456225227,2360,2360,2360,2360,0
20250402,155800,456225227,2360,2360,2360,2360,0
20250402,155700,456225227,2360,2360,2360,2360,0
20250402,155600,456225227,2360,2360,2360,2360,0
20250402,155500,456225227,2360,2360,2360,2360,0
20250402,155400,456225227,2360,2360,2360,2360,0
20250402,155300,456225227,2360,2360,2360,2360,0
20250402,155200,456225227,2360,2360,2360,2360,0
20250402,155100,456225227,2360,2360,2360,2360,0
20250402,155000,456225227,2360,2360,2360,2360,0
20250402,154900,456225227,2360,2360,2360,2360,0
20250402,154800,456225227,2360,2360,2360,2360,5963
20250402,154700,456225227,2360,2360,2360,2360,0
20250402,154600,456225227,2360,2360,2360,2360,0
20250402,154500,456225227,2360,2360,2360,2360,0
20250402,154400,456225227,2360,2360,2360,2360,0
20250402,154300,456225227,2360,2360,2360,2360,0
20250402,154200,456225227,2360,2360,2360,2360,0
20250402,154100,456225227,2360,2360,2360,2360,0
20250402,154000,456225227,2360,2360,2360,2360,0
20250402,153900,456225227,2360,2360,2360,2360,0
20250402,153800,456225227,2360,2360,2360,2360,0
20250402,153700,456225227,2360,2360,2360,2360,0
20250402,153600,456225227,2360,2360,2360,2360,0
20250402,153500,456225227,2360,2360,2360,2360,0
20250402,153400,456225227,2360,2360,2360,2360,0
20250402,153300,456225227,2360,2360,2360,2360,0
20250402,153200,456225227,2360,2360,2360,2360,0
20250402,153100,456225227,2360,2360,2360,2360,0
20250402,153000,456225227,2360,2360,2360,2360,5963
20250402,152900,442152547,2350,2350,2350,2350,0
20250402,152800,442152547,2350,2350,2350,2350,0
20250402,152700,442152547,2350,2350,2350,2350,0
20250402,152600,442152547,2350,2350,2350,2350,0
20250402,152500,442152547,2350,2350,2350,2350,0
20250402,152400,442152547,2350,2350,2350,2350,0
20250402,152300,442152547,2350,2350,2350,2350,0
20250402,152200,442152547,2350,2350,2350,2350,0
20250402,152100,442152547,2350,2350,2350,2350,0
20250402,152000,442152547,2350,2350,2350,2350,0
20250402,151900,442152547,2350,2355,2355,2350,349
20250402,151800,441331897,2360,2355,2360,2350,1020
20250402,151700,438930372,2365,2365,2365,2365,0
20250402,151600,438930372,2365,2360,2365,2360,1403
20250402,151500,435619287,2360,2360,2360,2360,620
20250402,151400,434156087,2355,2365,2365,2355,169
20250402,151300,433758077,2355,2355,2355,2355,1662
20250402,151200,429844067,2355,2355,2355,2350,1759
20250402,151100,425710407,2350,2350,2350,2350,1000
20250402,151000,423360407,2355,2355,2355,2350,1003
20250402,150900,421003342,2355,2350,2355,2350,35
20250402,150800,420921082,2355,2345,2355,2345,1770
20250402,150700,416753032,2350,2350,2350,2350,8059
20250402,150600,397814382,2355,2355,2355,2355,2903
20250402,150500,390977817,2360,2355,2360,2355,160
20250402,150400,390600517,2360,2360,2360,2360,0
20250402,150300,390600517,2360,2365,2365,2360,4
20250402,150200,390591072,2360,2360,2365,2360,151
20250402,150100,390234707,2360,2360,2360,2360,5000
20250402,150000,378434707,2360,2360,2360,2360,5021
20250402,145900,366585147,2360,2355,2360,2355,4102
20250402,145800,356924927,2360,2360,2360,2360,1181
20250402,145700,354137767,2360,2360,2360,2360,6
20250402,145600,354123607,2360,2360,2360,2360,216
20250402,145500,353613847,2360,2360,2360,2360,963
20250402,145400,351341167,2360,2360,2360,2360,0
20250402,145300,351341167,2360,2360,2360,2360,44
20250402,145200,351237327,2360,2365,2365,2360,332
20250402,145100,350453802,2365,2360,2365,2360,273
20250402,145000,349809352,2365,2360,2365,2360,1264
20250402,144900,346826307,2360,2360,2360,2355,232
20250402,144800,346279037,2360,2360,2360,2360,0
20250402,144700,346279037,2360,2360,2360,2360,0
20250402,144600,346279037,2360,2360,2360,2360,0
20250402,144500,346279037,2360,2360,2360,2360,30
20250402,144400,346208237,2360,2360,2360,2360,1000
20250402,144300,343848237,2360,2360,2360,2360,34
20250402,144200,343767997,2360,2360,2360,2360,275
20250402,144100,343118997,2360,2360,2360,2360,1779
20250402,144000,338920557,2360,2360,2360,2360,0
20250402,143900,338920557,2360,2365,2365,2360,100
20250402,143800,338684307,2360,2365,2365,2360,100
20250402,143700,338448057,2360,2360,2360,2360,0
20250402,143600,338448057,2360,2360,2360,2360,0
20250402,143500,338448057,2360,2360,2360,2360,0
20250402,143400,338448057,2360,2360,2360,2360,45
20250402,143300,338341857,2360,2360,2360,2360,0
20250402,143200,338341857,2360,2360,2360,2360,0
20250402,143100,338341857,2360,2360,2360,2360,0
20250402,143000,338341857,2360,2360,2360,2360,0
20250402,142900,338341857,2360,2360,2360,2360,0
20250402,142800,338341857,2360,2360,2360,2360,801
20250402,142700,336451497,2360,2360,2360,2360,2
20250402,142600,336446777,2360,2360,2360,2360,0
20250402,142500,336446777,2360,2360,2360,2360,307
20250402,142400,335722257,2360,2360,2360,2360,0
20250402,142300,335722257,2360,2360,2360,2360,0
20250402,142200,335722257,2360,2360,2360,2360,0
20250402,142100,335722257,2360,2360,2360,2360,497
20250402,142000,334549337,2355,2355,2355,2355,0
20250402,141900,334549337,2355,2355,2355,2355,7521
20250402,141800,316837382,2360,2360,2360,2360,0
20250402,141700,316837382,2360,2360,2360,2360,10
20250402,141600,316813782,2360,2360,2360,2360,1493
20250402,141500,313290302,2365,2365,2365,2365,210
20250402,141400,312793652,2365,2365,2365,2365,20
20250402,141300,312746352,2365,2365,2365,2360,9114
20250402,141200,291237012,2365,2365,2365,2365,83
20250402,141100,291040717,2365,2365,2365,2365,732
20250402,141000,289309537,2370,2370,2370,2370,0
20250402,140900,289309537,2370,2365,2370,2365,551
20250402,140800,288006417,2365,2365,2365,2365,530
20250402,140700,286752967,2370,2370,2370,2370,0
20250402,140600,286752967,2370,2370,2370,2370,250
20250402,140500,286160467,2370,2370,2370,2370,2
20250402,140400,286155727,2365,2365,2365,2365,0
20250402,140300,286155727,2365,2365,2365,2365,0
20250402,140200,286155727,2365,2365,2365,2365,4625
20250402,140100,275217602,2370,2370,2370,2370,0
20250402,140000,275217602,2370,2370,2370,2370,0
20250402,135900,275217602,2370,2370,2370,2370,1000
20250402,135800,272847602,2370,2365,2370,2365,1030
20250402,135700,270406652,2365,2370,2370,2365,401
20250402,135600,269456432,2370,2370,2370,2365,80
20250402,135500,269267217,2370,2370,2370,2365,1000
20250402,135400,266901992,2365,2365,2365,2365,1000
20250402,135300,264536992,2365,2370,2370,2365,2143
20250402,135200,259466022,2365,2370,2370,2365,100
20250402,135100,259229272,2365,2365,2365,2365,100
20250402,135000,258992772,2370,2370,2370,2370,5
20250402,134900,258980922,2370,2370,2370,2370,0
20250402,134800,258980922,2370,2370,2370,2370,10
20250402,134700,258957222,2375,2370,2375,2370,394
20250402,134600,258021522,2370,2370,2370,2370,5
20250402,134500,258009672,2365,2380,2380,2365,5357
20250402,134400,245314657,2380,2380,2380,2380,0
20250402,134300,245314657,2380,2380,2380,2380,10
20250402,134200,245290857,2380,2380,2380,2380,0
20250402,134100,245290857,2380,2380,2380,2380,0
20250402,134000,245290857,2380,2380,2380,2380,3
20250402,133900,245283717,2380,2380,2380,2380,70
20250402,133800,245117117,2375,2375,2375,2375,0
20250402,133700,245117117,2375,2370,2375,2370,1783
20250402,133600,240883992,2375,2375,2375,2375,1
20250402,133500,240881617,2370,2370,2370,2370,1
20250402,133400,240879247,2375,2377,2377,2375,4297
20250402,133300,230673870,2380,2380,2380,2380,0
20250402,133200,230673870,2380,2380,2380,2380,0
20250402,133100,230673870,2380,2380,2380,2380,0
20250402,133000,230673870,2380,2380,2380,2380,44
20250402,132900,230569150,2385,2380,2385,2380,4071
20250402,132800,220879865,2375,2380,2380,2375,258
20250402,132700,220266795,2380,2380,2380,2380,0
20250402,132600,220266795,2380,2380,2380,2380,0
20250402,132500,220266795,2380,2380,2380,2380,51
20250402,132400,220145415,2380,2380,2380,2380,10
20250402,132300,220121615,2380,2385,2385,2380,551
20250402,132200,218810155,2385,2385,2385,2385,0
20250402,132100,218810155,2385,2385,2385,2385,7
20250402,132000,218793460,2385,2385,2385,2385,0
20250402,131900,218793460,2385,2385,2385,2385,0
20250402,131800,218793460,2385,2385,2385,2385,0
20250402,131700,218793460,2385,2385,2385,2385,0
20250402,131600,218793460,2385,2385,2385,2385,0
20250402,131500,218793460,2385,2385,2385,2385,0
20250402,131400,218793460,2385,2385,2385,2385,0
20250402,131300,218793460,2385,2385,2385,2385,0
20250402,131200,218793460,2385,2385,2385,2385,100
20250402,131100,218554960,2390,2390,2390,2390,0
20250402,131000,218554960,2390,2390,2390,2390,100
20250402,130900,218315960,2395,2395,2395,2395,0
20250402,130800,218315960,2395,2395,2395,2395,0
20250402,130700,218315960,2395,2395,2395,2395,1
20250402,130600,218313565,2395,2395,2395,2395,0
20250402,130500,218313565,2395,2395,2395,2395,0
20250402,130400,218313565,2395,2395,2395,2395,2
20250402,130300,218308775,2395,2395,2395,2395,0
20250402,130200,218308775,2395,2395,2395,2395,0
20250402,130100,218308775,2395,2395,2395,2395,0
20250402,130000,218308775,2395,2395,2395,2395,1
20250402,125900,218306380,2395,2395,2395,2395,84
20250402,125800,218105200,2395,2395,2395,2395,100
20250402,125700,217865700,2400,2400,2400,2400,0
20250402,125600,217865700,2400,2380,2400,2380,7706
20250402,125500,199423445,2380,2380,2380,2380,5
20250402,125400,199411545,2380,2380,2380,2380,102
20250402,125300,199168785,2375,2375,2375,2375,1000
20250402,125200,196793785,2375,2375,2375,2375,0
20250402,125100,196793785,2375,2375,2375,2375,0
20250402,125000,196793785,2375,2375,2375,2375,0
20250402,124900,196793785,2375,2375,2375,2375,0
20250402,124800,196793785,2375,2375,2375,2375,0
20250402,124700,196793785,2375,2375,2375,2375,0
20250402,124600,196793785,2375,2375,2375,2375,100
20250402,124500,196556285,2375,2375,2375,2375,24
20250402,124400,196499285,2375,2375,2375,2375,0
20250402,124300,196499285,2375,2375,2375,2375,1
20250402,124200,196496910,2375,2375,2375,2375,0
20250402,124100,196496910,2375,2375,2375,2375,0
20250402,124000,196496910,2375,2375,2375,2375,38
20250402,123900,196406660,2375,2375,2375,2370,1350
20250402,123800,193200415,2380,2380,2380,2380,0
20250402,123700,193200415,2380,2380,2380,2380,0
20250402,123600,193200415,2380,2380,2380,2380,0
20250402,123500,193200415,2380,2380,2380,2380,0
20250402,123400,193200415,2380,2380,2380,2380,0
20250402,123300,193200415,2380,2380,2380,2380,0
20250402,123200,193200415,2380,2380,2380,2380,0
20250402,123100,193200415,2380,2380,2380,2380,0
20250402,123000,193200415,2380,2380,2380,2380,5
20250402,122900,193188515,2380,2380,2380,2380,57
20250402,122800,193052855,2380,2380,2380,2380,53
20250402,122700,192926715,2380,2380,2380,2380,0
20250402,122600,192926715,2380,2380,2380,2380,0
20250402,122500,192926715,2380,2380,2380,2380,0
20250402,122400,192926715,2380,2380,2380,2380,0
20250402,122300,192926715,2380,2380,2380,2380,0
20250402,122200,192926715,2380,2380,2380,2380,0
20250402,122100,192926715,2380,2380,2380,2380,0
20250402,122000,192926715,2380,2380,2380,2380,0
20250402,121900,192926715,2380,2380,2380,2380,0
20250402,121800,192926715,2380,2380,2380,2380,50
20250402,121700,192807715,2380,2380,2380,2380,0
20250402,121600,192807715,2380,2380,2380,2380,0
20250402,121500,192807715,2380,2380,2380,2380,0
20250402,121400,192807715,2380,2380,2380,2380,50
20250402,121300,192688715,2380,2380,2380,2380,450
20250402,121200,191617715,2385,2385,2385,2385,0
20250402,121100,191617715,2385,2375,2385,2375,6
20250402,121000,191603415,2385,2385,2385,2385,0
20250402,120900,191603415,2385,2385,2385,2385,0
20250402,120800,191603415,2385,2385,2385,2385,0
20250402,120700,191603415,2385,2385,2385,2385,10
20250402,120600,191579565,2385,2385,2385,2385,0
20250402,120500,191579565,2385,2385,2385,2385,1
20250402,120400,191577180,2380,2380,2380,2380,0
20250402,120300,191577180,2380,2380,2380,2380,150
20250402,120200,191220180,2385,2385,2385,2385,0
20250402,120100,191220180,2385,2385,2385,2385,27
20250402,120000,191155785,2380,2380,2380,2380,0
20250402,115900,191155785,2380,2380,2380,2380,500
20250402,115800,189965785,2380,2380,2380,2380,0
20250402,115700,189965785,2380,2380,2380,2380,10
20250402,115600,189941985,2385,2385,2385,2385,0
20250402,115500,189941985,2385,2385,2385,2385,0
20250402,115400,189941985,2385,2385,2385,2385,50
20250402,115300,189822735,2380,2380,2380,2380,150
20250402,115200,189465735,2380,2380,2380,2380,0
20250402,115100,189465735,2380,2380,2385,2380,110
20250402,115000,189203685,2380,2380,2380,2380,40
20250402,114900,189108485,2380,2380,2380,2380,18
20250402,114800,189065645,2385,2385,2385,2385,0
20250402,114700,189065645,2385,2385,2385,2385,0
20250402,114600,189065645,2385,2385,2385,2385,0
20250402,114500,189065645,2385,2385,2385,2385,0
20250402,114400,189065645,2385,2385,2385,2385,5
20250402,114300,189053720,2385,2385,2385,2385,0
20250402,114200,189053720,2385,2385,2385,2385,10
20250402,114100,189029870,2385,2385,2385,2385,0
20250402,114000,189029870,2385,2385,2385,2385,0
20250402,113900,189029870,2385,2385,2385,2385,0
20250402,113800,189029870,2385,2385,2385,2385,0
20250402,113700,189029870,2385,2385,2385,2385,4
20250402,113600,189020330,2380,2380,2380,2380,0
20250402,113500,189020330,2380,2380,2380,2380,2
20250402,113400,189015570,2385,2385,2385,2385,0
20250402,113300,189015570,2385,2385,2385,2385,0
20250402,113200,189015570,2385,2385,2385,2385,419
20250402,113100,188016255,2385,2385,2385,2385,0
20250402,113000,188016255,2385,2385,2385,2385,2
20250402,112900,188011485,2385,2385,2385,2385,0
20250402,112800,188011485,2385,2385,2385,2385,0
20250402,112700,188011485,2385,2385,2385,2385,156
20250402,112600,187639425,2385,2385,2385,2385,5
20250402,112500,187627500,2385,2385,2385,2385,0
20250402,112400,187627500,2385,2385,2385,2385,0
20250402,112300,187627500,2385,2385,2385,2385,0
20250402,112200,187627500,2385,2385,2385,2385,0
20250402,112100,187627500,2385,2385,2385,2385,0
20250402,112000,187627500,2385,2385,2385,2385,0
20250402,111900,187627500,2385,2380,2385,2380,459
20250402,111800,186534670,2380,2380,2380,2380,6
20250402,111700,186520390,2380,2380,2380,2380,0
20250402,111600,186520390,2380,2380,2380,2380,544
20250402,111500,185225670,2380,2380,2380,2380,0
20250402,111400,185225670,2380,2380,2380,2380,1
20250402,111300,185223290,2380,2380,2380,2380,0
20250402,111200,185223290,2380,2380,2380,2380,0
20250402,111100,185223290,2380,2380,2380,2380,0
20250402,111000,185223290,2380,2380,2380,2380,0
20250402,110900,185223290,2380,2380,2380,2380,35
20250402,110800,185139990,2380,2380,2380,2380,0
20250402,110700,185139990,2380,2380,2380,2380,0
20250402,110600,185139990,2380,2380,2380,2380,4
20250402,110500,185130470,2380,2380,2380,2380,61
20250402,110400,184985290,2380,2380,2380,2380,0
20250402,110300,184985290,2380,2380,2380,2380,467
20250402,110200,183873830,2380,2380,2380,2380,0
20250402,110100,183873830,2380,2380,2380,2380,0
20250402,110000,183873830,2380,2380,2380,2380,0
20250402,105900,183873830,2380,2380,2380,2380,0
20250402,105800,183873830,2380,2380,2380,2380,0
20250402,105700,183873830,2380,2380,2380,2380,162
20250402,105600,183488270,2375,2375,2375,2375,1000
20250402,105500,181113270,2375,2375,2375,2375,0
20250402,105400,181113270,2375,2375,2375,2375,0
20250402,105300,181113270,2375,2375,2375,2375,294
20250402,105200,180415020,2375,2375,2375,2375,0
20250402,105100,180415020,2375,2375,2375,2375,0
20250402,105000,180415020,2375,2375,2375,2375,0
20250402,104900,180415020,2375,2375,2375,2375,23
20250402,104800,180360395,2380,2380,2380,2380,0
20250402,104700,180360395,2380,2380,2380,2380,130
20250402,104600,180050995,2375,2375,2375,2375,10
20250402,104500,180027245,2375,2375,2375,2375,0
20250402,104400,180027245,2375,2375,2375,2375,0
20250402,104300,180027245,2375,2375,2375,2375,0
20250402,104200,180027245,2375,2375,2375,2375,2804
20250402,104100,173367745,2375,2375,2375,2375,0
20250402,104000,173367745,2375,2375,2375,2375,0
20250402,103900,173367745,2375,2375,2375,2375,719
20250402,103800,171660120,2375,2375,2375,2375,0
20250402,103700,171660120,2375,2375,2375,2375,1
20250402,103600,171657745,2375,2375,2375,2375,0
20250402,103500,171657745,2375,2380,2380,2375,6
20250402,103400,171643490,2380,2380,2380,2380,14
20250402,103300,171610170,2380,2380,2380,2380,0
20250402,103200,171610170,2380,2380,2380,2380,10
20250402,103100,171586370,2380,2380,2380,2380,0
20250402,103000,171586370,2380,2380,2380,2380,200
20250402,102900,171110370,2380,2380,2380,2380,0
20250402,102800,171110370,2380,2385,2385,2380,151
20250402,102700,170750985,2380,2380,2380,2380,510
20250402,102600,169537185,2375,2375,2375,2375,0
20250402,102500,169537185,2375,2375,2375,2375,0
20250402,102400,169537185,2375,2375,2375,2375,0
20250402,102300,169537185,2375,2375,2375,2375,0
20250402,102200,169537185,2375,2375,2375,2375,24
20250402,102100,169480185,2375,2370,2375,2370,11
20250402,102000,169454110,2375,2375,2375,2375,10
20250402,101900,169430360,2375,2375,2375,2375,0
20250402,101800,169430360,2375,2375,2375,2375,621
20250402,101700,167955485,2370,2370,2370,2370,0
20250402,101600,167955485,2370,2370,2370,2370,0
20250402,101500,167955485,2370,2375,2375,2370,2000
20250402,101400,163213725,2375,2385,2385,2375,55
20250402,101300,163083090,2375,2375,2375,2375,0
20250402,101200,163083090,2375,2375,2375,2375,0
20250402,101100,163083090,2375,2375,2375,2375,1523
20250402,101000,159465965,2385,2385,2385,2385,100
20250402,100900,159227465,2385,2385,2385,2385,0
20250402,100800,159227465,2385,2385,2385,2385,0
20250402,100700,159227465,2385,2385,2385,2385,0
20250402,100600,159227465,2385,2385,2385,2385,0
20250402,100500,159227465,2385,2385,2385,2385,0
20250402,100400,159227465,2385,2380,2385,2380,158
20250402,100300,158851385,2380,2380,2380,2380,1000
20250402,100200,156471385,2380,2380,2380,2380,701
20250402,100100,154803005,2380,2380,2380,2380,0
20250402,100000,154803005,2380,2380,2380,2380,1
20250402,095900,154800625,2380,2380,2380,2380,0
20250402,095800,154800625,2380,2380,2380,2380,127
20250402,095700,154498365,2380,2380,2380,2380,5
20250402,095600,154486465,2380,2380,2380,2380,3
20250402,095500,154479325,2380,2375,2380,2375,49
20250402,095400,154362940,2375,2375,2375,2375,47
20250402,095300,154251315,2375,2385,2385,2375,73
20250402,095200,154077840,2385,2385,2385,2385,0
20250402,095100,154077840,2385,2385,2385,2385,0
20250402,095000,154077840,2385,2385,2385,2385,1
20250402,094900,154075455,2380,2380,2380,2380,3939
20250402,094800,144700635,2380,2380,2380,2380,0
20250402,094700,144700635,2380,2380,2380,2380,0
20250402,094600,144700635,2380,2380,2380,2380,1
20250402,094500,144698255,2375,2375,2375,2375,5
20250402,094400,144686380,2375,2375,2375,2375,110
20250402,094300,144425130,2370,2370,2375,2370,1912
20250402,094200,139888670,2375,2380,2380,2370,1461
20250402,094100,136419125,2380,2380,2380,2380,571
20250402,094000,135060145,2380,2380,2380,2380,0
20250402,093900,135060145,2380,2375,2380,2375,1473
20250402,093800,131561765,2375,2375,2375,2375,588
20250402,093700,130165265,2375,2375,2375,2375,70
20250402,093600,129999015,2375,2375,2375,2375,143
20250402,093500,129659390,2375,2375,2375,2375,1
20250402,093400,129657015,2375,2370,2375,2370,543
20250402,093300,128368025,2375,2375,2375,2375,275
20250402,093200,127714900,2375,2375,2375,2375,442
20250402,093100,126665150,2370,2375,2375,2370,178
20250402,093000,126243140,2375,2375,2375,2375,617
20250402,092900,124777765,2375,2375,2375,2375,0
20250402,092800,124777765,2375,2370,2375,2370,1813
20250402,092700,120475570,2380,2380,2380,2380,1
20250402,092600,120473190,2370,2370,2370,2370,457
20250402,092500,119390100,2370,2375,2375,2370,809
20250402,092400,117472520,2370,2370,2370,2370,0
20250402,092300,117472520,2370,2370,2370,2370,1002
20250402,092200,115097780,2385,2380,2385,2370,11944
20250402,092100,86695230,2380,2380,2380,2380,50
20250402,092000,86576230,2380,2380,2380,2380,0
20250402,091900,86576230,2380,2375,2380,2375,2155
20250402,091800,81453105,2395,2385,2395,2375,3269
20250402,091700,73678210,2385,2385,2385,2385,2709
20250402,091600,67217245,2385,2385,2385,2385,1297
20250402,091500,64123900,2385,2395,2395,2385,634
20250402,091400,62607640,2395,2395,2395,2395,50
20250402,091300,62487890,2390,2390,2395,2390,4823
20250402,091200,50960895,2390,2390,2390,2390,1106
20250402,091100,48317555,2390,2395,2405,2390,1334
20250402,091000,45122985,2400,2395,2405,2390,5205
20250402,090900,32635100,2410,2410,2410,2395,1581
20250402,090800,28842440,2400,2400,2400,2400,2777
20250402,090700,22177640,2400,2405,2405,2400,1387
20250402,090600,18845245,2420,2420,2420,2420,0
20250402,090500,18845245,2420,2420,2420,2415,2064
20250402,090400,13859830,2415,2415,2415,2415,1101
20250402,090300,11200915,2405,2415,2420,2405,2410
20250402,090200,5404300,2415,2415,2415,2415,0
20250402,090100,5404300,2415,2405,2415,2405,14
20250402,090000,5370620,2410,2405,2410,2405,2233
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 181800 456225227 2360 2360 2360 2360 5963
3 20250402 181700 456225227 2360 2360 2360 2360 0
4 20250402 181600 456225227 2360 2360 2360 2360 0
5 20250402 181500 456225227 2360 2360 2360 2360 0
6 20250402 181400 456225227 2360 2360 2360 2360 0
7 20250402 181300 456225227 2360 2360 2360 2360 0
8 20250402 181200 456225227 2360 2360 2360 2360 0
9 20250402 181100 456225227 2360 2360 2360 2360 0
10 20250402 181000 456225227 2360 2360 2360 2360 0
11 20250402 180900 456225227 2360 2360 2360 2360 0
12 20250402 180800 456225227 2360 2360 2360 2360 0
13 20250402 180700 456225227 2360 2360 2360 2360 0
14 20250402 180600 456225227 2360 2360 2360 2360 0
15 20250402 180500 456225227 2360 2360 2360 2360 0
16 20250402 180400 456225227 2360 2360 2360 2360 0
17 20250402 180300 456225227 2360 2360 2360 2360 0
18 20250402 180200 456225227 2360 2360 2360 2360 0
19 20250402 180100 456225227 2360 2360 2360 2360 0
20 20250402 180000 456225227 2360 2360 2360 2360 0
21 20250402 175900 456225227 2360 2360 2360 2360 0
22 20250402 175800 456225227 2360 2360 2360 2360 0
23 20250402 175700 456225227 2360 2360 2360 2360 0
24 20250402 175600 456225227 2360 2360 2360 2360 0
25 20250402 175500 456225227 2360 2360 2360 2360 0
26 20250402 175400 456225227 2360 2360 2360 2360 0
27 20250402 175300 456225227 2360 2360 2360 2360 0
28 20250402 175200 456225227 2360 2360 2360 2360 0
29 20250402 175100 456225227 2360 2360 2360 2360 0
30 20250402 175000 456225227 2360 2360 2360 2360 0
31 20250402 174900 456225227 2360 2360 2360 2360 0
32 20250402 174800 456225227 2360 2360 2360 2360 5963
33 20250402 174700 456225227 2360 2360 2360 2360 0
34 20250402 174600 456225227 2360 2360 2360 2360 0
35 20250402 174500 456225227 2360 2360 2360 2360 0
36 20250402 174400 456225227 2360 2360 2360 2360 0
37 20250402 174300 456225227 2360 2360 2360 2360 0
38 20250402 174200 456225227 2360 2360 2360 2360 0
39 20250402 174100 456225227 2360 2360 2360 2360 0
40 20250402 174000 456225227 2360 2360 2360 2360 0
41 20250402 173900 456225227 2360 2360 2360 2360 0
42 20250402 173800 456225227 2360 2360 2360 2360 0
43 20250402 173700 456225227 2360 2360 2360 2360 0
44 20250402 173600 456225227 2360 2360 2360 2360 0
45 20250402 173500 456225227 2360 2360 2360 2360 0
46 20250402 173400 456225227 2360 2360 2360 2360 0
47 20250402 173300 456225227 2360 2360 2360 2360 0
48 20250402 173200 456225227 2360 2360 2360 2360 0
49 20250402 173100 456225227 2360 2360 2360 2360 0
50 20250402 173000 456225227 2360 2360 2360 2360 0
51 20250402 172900 456225227 2360 2360 2360 2360 0
52 20250402 172800 456225227 2360 2360 2360 2360 0
53 20250402 172700 456225227 2360 2360 2360 2360 0
54 20250402 172600 456225227 2360 2360 2360 2360 0
55 20250402 172500 456225227 2360 2360 2360 2360 0
56 20250402 172400 456225227 2360 2360 2360 2360 0
57 20250402 172300 456225227 2360 2360 2360 2360 0
58 20250402 172200 456225227 2360 2360 2360 2360 0
59 20250402 172100 456225227 2360 2360 2360 2360 0
60 20250402 172000 456225227 2360 2360 2360 2360 0
61 20250402 171900 456225227 2360 2360 2360 2360 0
62 20250402 171800 456225227 2360 2360 2360 2360 5963
63 20250402 171700 456225227 2360 2360 2360 2360 0
64 20250402 171600 456225227 2360 2360 2360 2360 0
65 20250402 171500 456225227 2360 2360 2360 2360 0
66 20250402 171400 456225227 2360 2360 2360 2360 0
67 20250402 171300 456225227 2360 2360 2360 2360 0
68 20250402 171200 456225227 2360 2360 2360 2360 0
69 20250402 171100 456225227 2360 2360 2360 2360 0
70 20250402 171000 456225227 2360 2360 2360 2360 0
71 20250402 170900 456225227 2360 2360 2360 2360 0
72 20250402 170800 456225227 2360 2360 2360 2360 0
73 20250402 170700 456225227 2360 2360 2360 2360 0
74 20250402 170600 456225227 2360 2360 2360 2360 0
75 20250402 170500 456225227 2360 2360 2360 2360 0
76 20250402 170400 456225227 2360 2360 2360 2360 0
77 20250402 170300 456225227 2360 2360 2360 2360 0
78 20250402 170200 456225227 2360 2360 2360 2360 0
79 20250402 170100 456225227 2360 2360 2360 2360 0
80 20250402 170000 456225227 2360 2360 2360 2360 0
81 20250402 165900 456225227 2360 2360 2360 2360 0
82 20250402 165800 456225227 2360 2360 2360 2360 0
83 20250402 165700 456225227 2360 2360 2360 2360 0
84 20250402 165600 456225227 2360 2360 2360 2360 0
85 20250402 165500 456225227 2360 2360 2360 2360 0
86 20250402 165400 456225227 2360 2360 2360 2360 0
87 20250402 165300 456225227 2360 2360 2360 2360 0
88 20250402 165200 456225227 2360 2360 2360 2360 0
89 20250402 165100 456225227 2360 2360 2360 2360 0
90 20250402 165000 456225227 2360 2360 2360 2360 0
91 20250402 164900 456225227 2360 2360 2360 2360 0
92 20250402 164800 456225227 2360 2360 2360 2360 5963
93 20250402 164700 456225227 2360 2360 2360 2360 0
94 20250402 164600 456225227 2360 2360 2360 2360 0
95 20250402 164500 456225227 2360 2360 2360 2360 0
96 20250402 164400 456225227 2360 2360 2360 2360 0
97 20250402 164300 456225227 2360 2360 2360 2360 0
98 20250402 164200 456225227 2360 2360 2360 2360 0
99 20250402 164100 456225227 2360 2360 2360 2360 0
100 20250402 164000 456225227 2360 2360 2360 2360 0
101 20250402 163900 456225227 2360 2360 2360 2360 0
102 20250402 163800 456225227 2360 2360 2360 2360 0
103 20250402 163700 456225227 2360 2360 2360 2360 0
104 20250402 163600 456225227 2360 2360 2360 2360 0
105 20250402 163500 456225227 2360 2360 2360 2360 0
106 20250402 163400 456225227 2360 2360 2360 2360 0
107 20250402 163300 456225227 2360 2360 2360 2360 0
108 20250402 163200 456225227 2360 2360 2360 2360 0
109 20250402 163100 456225227 2360 2360 2360 2360 0
110 20250402 163000 456225227 2360 2360 2360 2360 0
111 20250402 162900 456225227 2360 2360 2360 2360 0
112 20250402 162800 456225227 2360 2360 2360 2360 0
113 20250402 162700 456225227 2360 2360 2360 2360 0
114 20250402 162600 456225227 2360 2360 2360 2360 0
115 20250402 162500 456225227 2360 2360 2360 2360 0
116 20250402 162400 456225227 2360 2360 2360 2360 0
117 20250402 162300 456225227 2360 2360 2360 2360 0
118 20250402 162200 456225227 2360 2360 2360 2360 0
119 20250402 162100 456225227 2360 2360 2360 2360 0
120 20250402 162000 456225227 2360 2360 2360 2360 0
121 20250402 161900 456225227 2360 2360 2360 2360 0
122 20250402 161800 456225227 2360 2360 2360 2360 5963
123 20250402 161700 456225227 2360 2360 2360 2360 0
124 20250402 161600 456225227 2360 2360 2360 2360 0
125 20250402 161500 456225227 2360 2360 2360 2360 0
126 20250402 161400 456225227 2360 2360 2360 2360 0
127 20250402 161300 456225227 2360 2360 2360 2360 0
128 20250402 161200 456225227 2360 2360 2360 2360 0
129 20250402 161100 456225227 2360 2360 2360 2360 0
130 20250402 161000 456225227 2360 2360 2360 2360 0
131 20250402 160900 456225227 2360 2360 2360 2360 0
132 20250402 160800 456225227 2360 2360 2360 2360 0
133 20250402 160700 456225227 2360 2360 2360 2360 0
134 20250402 160600 456225227 2360 2360 2360 2360 0
135 20250402 160500 456225227 2360 2360 2360 2360 0
136 20250402 160400 456225227 2360 2360 2360 2360 0
137 20250402 160300 456225227 2360 2360 2360 2360 0
138 20250402 160200 456225227 2360 2360 2360 2360 0
139 20250402 160100 456225227 2360 2360 2360 2360 0
140 20250402 160000 456225227 2360 2360 2360 2360 0
141 20250402 155900 456225227 2360 2360 2360 2360 0
142 20250402 155800 456225227 2360 2360 2360 2360 0
143 20250402 155700 456225227 2360 2360 2360 2360 0
144 20250402 155600 456225227 2360 2360 2360 2360 0
145 20250402 155500 456225227 2360 2360 2360 2360 0
146 20250402 155400 456225227 2360 2360 2360 2360 0
147 20250402 155300 456225227 2360 2360 2360 2360 0
148 20250402 155200 456225227 2360 2360 2360 2360 0
149 20250402 155100 456225227 2360 2360 2360 2360 0
150 20250402 155000 456225227 2360 2360 2360 2360 0
151 20250402 154900 456225227 2360 2360 2360 2360 0
152 20250402 154800 456225227 2360 2360 2360 2360 5963
153 20250402 154700 456225227 2360 2360 2360 2360 0
154 20250402 154600 456225227 2360 2360 2360 2360 0
155 20250402 154500 456225227 2360 2360 2360 2360 0
156 20250402 154400 456225227 2360 2360 2360 2360 0
157 20250402 154300 456225227 2360 2360 2360 2360 0
158 20250402 154200 456225227 2360 2360 2360 2360 0
159 20250402 154100 456225227 2360 2360 2360 2360 0
160 20250402 154000 456225227 2360 2360 2360 2360 0
161 20250402 153900 456225227 2360 2360 2360 2360 0
162 20250402 153800 456225227 2360 2360 2360 2360 0
163 20250402 153700 456225227 2360 2360 2360 2360 0
164 20250402 153600 456225227 2360 2360 2360 2360 0
165 20250402 153500 456225227 2360 2360 2360 2360 0
166 20250402 153400 456225227 2360 2360 2360 2360 0
167 20250402 153300 456225227 2360 2360 2360 2360 0
168 20250402 153200 456225227 2360 2360 2360 2360 0
169 20250402 153100 456225227 2360 2360 2360 2360 0
170 20250402 153000 456225227 2360 2360 2360 2360 5963
171 20250402 152900 442152547 2350 2350 2350 2350 0
172 20250402 152800 442152547 2350 2350 2350 2350 0
173 20250402 152700 442152547 2350 2350 2350 2350 0
174 20250402 152600 442152547 2350 2350 2350 2350 0
175 20250402 152500 442152547 2350 2350 2350 2350 0
176 20250402 152400 442152547 2350 2350 2350 2350 0
177 20250402 152300 442152547 2350 2350 2350 2350 0
178 20250402 152200 442152547 2350 2350 2350 2350 0
179 20250402 152100 442152547 2350 2350 2350 2350 0
180 20250402 152000 442152547 2350 2350 2350 2350 0
181 20250402 151900 442152547 2350 2355 2355 2350 349
182 20250402 151800 441331897 2360 2355 2360 2350 1020
183 20250402 151700 438930372 2365 2365 2365 2365 0
184 20250402 151600 438930372 2365 2360 2365 2360 1403
185 20250402 151500 435619287 2360 2360 2360 2360 620
186 20250402 151400 434156087 2355 2365 2365 2355 169
187 20250402 151300 433758077 2355 2355 2355 2355 1662
188 20250402 151200 429844067 2355 2355 2355 2350 1759
189 20250402 151100 425710407 2350 2350 2350 2350 1000
190 20250402 151000 423360407 2355 2355 2355 2350 1003
191 20250402 150900 421003342 2355 2350 2355 2350 35
192 20250402 150800 420921082 2355 2345 2355 2345 1770
193 20250402 150700 416753032 2350 2350 2350 2350 8059
194 20250402 150600 397814382 2355 2355 2355 2355 2903
195 20250402 150500 390977817 2360 2355 2360 2355 160
196 20250402 150400 390600517 2360 2360 2360 2360 0
197 20250402 150300 390600517 2360 2365 2365 2360 4
198 20250402 150200 390591072 2360 2360 2365 2360 151
199 20250402 150100 390234707 2360 2360 2360 2360 5000
200 20250402 150000 378434707 2360 2360 2360 2360 5021
201 20250402 145900 366585147 2360 2355 2360 2355 4102
202 20250402 145800 356924927 2360 2360 2360 2360 1181
203 20250402 145700 354137767 2360 2360 2360 2360 6
204 20250402 145600 354123607 2360 2360 2360 2360 216
205 20250402 145500 353613847 2360 2360 2360 2360 963
206 20250402 145400 351341167 2360 2360 2360 2360 0
207 20250402 145300 351341167 2360 2360 2360 2360 44
208 20250402 145200 351237327 2360 2365 2365 2360 332
209 20250402 145100 350453802 2365 2360 2365 2360 273
210 20250402 145000 349809352 2365 2360 2365 2360 1264
211 20250402 144900 346826307 2360 2360 2360 2355 232
212 20250402 144800 346279037 2360 2360 2360 2360 0
213 20250402 144700 346279037 2360 2360 2360 2360 0
214 20250402 144600 346279037 2360 2360 2360 2360 0
215 20250402 144500 346279037 2360 2360 2360 2360 30
216 20250402 144400 346208237 2360 2360 2360 2360 1000
217 20250402 144300 343848237 2360 2360 2360 2360 34
218 20250402 144200 343767997 2360 2360 2360 2360 275
219 20250402 144100 343118997 2360 2360 2360 2360 1779
220 20250402 144000 338920557 2360 2360 2360 2360 0
221 20250402 143900 338920557 2360 2365 2365 2360 100
222 20250402 143800 338684307 2360 2365 2365 2360 100
223 20250402 143700 338448057 2360 2360 2360 2360 0
224 20250402 143600 338448057 2360 2360 2360 2360 0
225 20250402 143500 338448057 2360 2360 2360 2360 0
226 20250402 143400 338448057 2360 2360 2360 2360 45
227 20250402 143300 338341857 2360 2360 2360 2360 0
228 20250402 143200 338341857 2360 2360 2360 2360 0
229 20250402 143100 338341857 2360 2360 2360 2360 0
230 20250402 143000 338341857 2360 2360 2360 2360 0
231 20250402 142900 338341857 2360 2360 2360 2360 0
232 20250402 142800 338341857 2360 2360 2360 2360 801
233 20250402 142700 336451497 2360 2360 2360 2360 2
234 20250402 142600 336446777 2360 2360 2360 2360 0
235 20250402 142500 336446777 2360 2360 2360 2360 307
236 20250402 142400 335722257 2360 2360 2360 2360 0
237 20250402 142300 335722257 2360 2360 2360 2360 0
238 20250402 142200 335722257 2360 2360 2360 2360 0
239 20250402 142100 335722257 2360 2360 2360 2360 497
240 20250402 142000 334549337 2355 2355 2355 2355 0
241 20250402 141900 334549337 2355 2355 2355 2355 7521
242 20250402 141800 316837382 2360 2360 2360 2360 0
243 20250402 141700 316837382 2360 2360 2360 2360 10
244 20250402 141600 316813782 2360 2360 2360 2360 1493
245 20250402 141500 313290302 2365 2365 2365 2365 210
246 20250402 141400 312793652 2365 2365 2365 2365 20
247 20250402 141300 312746352 2365 2365 2365 2360 9114
248 20250402 141200 291237012 2365 2365 2365 2365 83
249 20250402 141100 291040717 2365 2365 2365 2365 732
250 20250402 141000 289309537 2370 2370 2370 2370 0
251 20250402 140900 289309537 2370 2365 2370 2365 551
252 20250402 140800 288006417 2365 2365 2365 2365 530
253 20250402 140700 286752967 2370 2370 2370 2370 0
254 20250402 140600 286752967 2370 2370 2370 2370 250
255 20250402 140500 286160467 2370 2370 2370 2370 2
256 20250402 140400 286155727 2365 2365 2365 2365 0
257 20250402 140300 286155727 2365 2365 2365 2365 0
258 20250402 140200 286155727 2365 2365 2365 2365 4625
259 20250402 140100 275217602 2370 2370 2370 2370 0
260 20250402 140000 275217602 2370 2370 2370 2370 0
261 20250402 135900 275217602 2370 2370 2370 2370 1000
262 20250402 135800 272847602 2370 2365 2370 2365 1030
263 20250402 135700 270406652 2365 2370 2370 2365 401
264 20250402 135600 269456432 2370 2370 2370 2365 80
265 20250402 135500 269267217 2370 2370 2370 2365 1000
266 20250402 135400 266901992 2365 2365 2365 2365 1000
267 20250402 135300 264536992 2365 2370 2370 2365 2143
268 20250402 135200 259466022 2365 2370 2370 2365 100
269 20250402 135100 259229272 2365 2365 2365 2365 100
270 20250402 135000 258992772 2370 2370 2370 2370 5
271 20250402 134900 258980922 2370 2370 2370 2370 0
272 20250402 134800 258980922 2370 2370 2370 2370 10
273 20250402 134700 258957222 2375 2370 2375 2370 394
274 20250402 134600 258021522 2370 2370 2370 2370 5
275 20250402 134500 258009672 2365 2380 2380 2365 5357
276 20250402 134400 245314657 2380 2380 2380 2380 0
277 20250402 134300 245314657 2380 2380 2380 2380 10
278 20250402 134200 245290857 2380 2380 2380 2380 0
279 20250402 134100 245290857 2380 2380 2380 2380 0
280 20250402 134000 245290857 2380 2380 2380 2380 3
281 20250402 133900 245283717 2380 2380 2380 2380 70
282 20250402 133800 245117117 2375 2375 2375 2375 0
283 20250402 133700 245117117 2375 2370 2375 2370 1783
284 20250402 133600 240883992 2375 2375 2375 2375 1
285 20250402 133500 240881617 2370 2370 2370 2370 1
286 20250402 133400 240879247 2375 2377 2377 2375 4297
287 20250402 133300 230673870 2380 2380 2380 2380 0
288 20250402 133200 230673870 2380 2380 2380 2380 0
289 20250402 133100 230673870 2380 2380 2380 2380 0
290 20250402 133000 230673870 2380 2380 2380 2380 44
291 20250402 132900 230569150 2385 2380 2385 2380 4071
292 20250402 132800 220879865 2375 2380 2380 2375 258
293 20250402 132700 220266795 2380 2380 2380 2380 0
294 20250402 132600 220266795 2380 2380 2380 2380 0
295 20250402 132500 220266795 2380 2380 2380 2380 51
296 20250402 132400 220145415 2380 2380 2380 2380 10
297 20250402 132300 220121615 2380 2385 2385 2380 551
298 20250402 132200 218810155 2385 2385 2385 2385 0
299 20250402 132100 218810155 2385 2385 2385 2385 7
300 20250402 132000 218793460 2385 2385 2385 2385 0
301 20250402 131900 218793460 2385 2385 2385 2385 0
302 20250402 131800 218793460 2385 2385 2385 2385 0
303 20250402 131700 218793460 2385 2385 2385 2385 0
304 20250402 131600 218793460 2385 2385 2385 2385 0
305 20250402 131500 218793460 2385 2385 2385 2385 0
306 20250402 131400 218793460 2385 2385 2385 2385 0
307 20250402 131300 218793460 2385 2385 2385 2385 0
308 20250402 131200 218793460 2385 2385 2385 2385 100
309 20250402 131100 218554960 2390 2390 2390 2390 0
310 20250402 131000 218554960 2390 2390 2390 2390 100
311 20250402 130900 218315960 2395 2395 2395 2395 0
312 20250402 130800 218315960 2395 2395 2395 2395 0
313 20250402 130700 218315960 2395 2395 2395 2395 1
314 20250402 130600 218313565 2395 2395 2395 2395 0
315 20250402 130500 218313565 2395 2395 2395 2395 0
316 20250402 130400 218313565 2395 2395 2395 2395 2
317 20250402 130300 218308775 2395 2395 2395 2395 0
318 20250402 130200 218308775 2395 2395 2395 2395 0
319 20250402 130100 218308775 2395 2395 2395 2395 0
320 20250402 130000 218308775 2395 2395 2395 2395 1
321 20250402 125900 218306380 2395 2395 2395 2395 84
322 20250402 125800 218105200 2395 2395 2395 2395 100
323 20250402 125700 217865700 2400 2400 2400 2400 0
324 20250402 125600 217865700 2400 2380 2400 2380 7706
325 20250402 125500 199423445 2380 2380 2380 2380 5
326 20250402 125400 199411545 2380 2380 2380 2380 102
327 20250402 125300 199168785 2375 2375 2375 2375 1000
328 20250402 125200 196793785 2375 2375 2375 2375 0
329 20250402 125100 196793785 2375 2375 2375 2375 0
330 20250402 125000 196793785 2375 2375 2375 2375 0
331 20250402 124900 196793785 2375 2375 2375 2375 0
332 20250402 124800 196793785 2375 2375 2375 2375 0
333 20250402 124700 196793785 2375 2375 2375 2375 0
334 20250402 124600 196793785 2375 2375 2375 2375 100
335 20250402 124500 196556285 2375 2375 2375 2375 24
336 20250402 124400 196499285 2375 2375 2375 2375 0
337 20250402 124300 196499285 2375 2375 2375 2375 1
338 20250402 124200 196496910 2375 2375 2375 2375 0
339 20250402 124100 196496910 2375 2375 2375 2375 0
340 20250402 124000 196496910 2375 2375 2375 2375 38
341 20250402 123900 196406660 2375 2375 2375 2370 1350
342 20250402 123800 193200415 2380 2380 2380 2380 0
343 20250402 123700 193200415 2380 2380 2380 2380 0
344 20250402 123600 193200415 2380 2380 2380 2380 0
345 20250402 123500 193200415 2380 2380 2380 2380 0
346 20250402 123400 193200415 2380 2380 2380 2380 0
347 20250402 123300 193200415 2380 2380 2380 2380 0
348 20250402 123200 193200415 2380 2380 2380 2380 0
349 20250402 123100 193200415 2380 2380 2380 2380 0
350 20250402 123000 193200415 2380 2380 2380 2380 5
351 20250402 122900 193188515 2380 2380 2380 2380 57
352 20250402 122800 193052855 2380 2380 2380 2380 53
353 20250402 122700 192926715 2380 2380 2380 2380 0
354 20250402 122600 192926715 2380 2380 2380 2380 0
355 20250402 122500 192926715 2380 2380 2380 2380 0
356 20250402 122400 192926715 2380 2380 2380 2380 0
357 20250402 122300 192926715 2380 2380 2380 2380 0
358 20250402 122200 192926715 2380 2380 2380 2380 0
359 20250402 122100 192926715 2380 2380 2380 2380 0
360 20250402 122000 192926715 2380 2380 2380 2380 0
361 20250402 121900 192926715 2380 2380 2380 2380 0
362 20250402 121800 192926715 2380 2380 2380 2380 50
363 20250402 121700 192807715 2380 2380 2380 2380 0
364 20250402 121600 192807715 2380 2380 2380 2380 0
365 20250402 121500 192807715 2380 2380 2380 2380 0
366 20250402 121400 192807715 2380 2380 2380 2380 50
367 20250402 121300 192688715 2380 2380 2380 2380 450
368 20250402 121200 191617715 2385 2385 2385 2385 0
369 20250402 121100 191617715 2385 2375 2385 2375 6
370 20250402 121000 191603415 2385 2385 2385 2385 0
371 20250402 120900 191603415 2385 2385 2385 2385 0
372 20250402 120800 191603415 2385 2385 2385 2385 0
373 20250402 120700 191603415 2385 2385 2385 2385 10
374 20250402 120600 191579565 2385 2385 2385 2385 0
375 20250402 120500 191579565 2385 2385 2385 2385 1
376 20250402 120400 191577180 2380 2380 2380 2380 0
377 20250402 120300 191577180 2380 2380 2380 2380 150
378 20250402 120200 191220180 2385 2385 2385 2385 0
379 20250402 120100 191220180 2385 2385 2385 2385 27
380 20250402 120000 191155785 2380 2380 2380 2380 0
381 20250402 115900 191155785 2380 2380 2380 2380 500
382 20250402 115800 189965785 2380 2380 2380 2380 0
383 20250402 115700 189965785 2380 2380 2380 2380 10
384 20250402 115600 189941985 2385 2385 2385 2385 0
385 20250402 115500 189941985 2385 2385 2385 2385 0
386 20250402 115400 189941985 2385 2385 2385 2385 50
387 20250402 115300 189822735 2380 2380 2380 2380 150
388 20250402 115200 189465735 2380 2380 2380 2380 0
389 20250402 115100 189465735 2380 2380 2385 2380 110
390 20250402 115000 189203685 2380 2380 2380 2380 40
391 20250402 114900 189108485 2380 2380 2380 2380 18
392 20250402 114800 189065645 2385 2385 2385 2385 0
393 20250402 114700 189065645 2385 2385 2385 2385 0
394 20250402 114600 189065645 2385 2385 2385 2385 0
395 20250402 114500 189065645 2385 2385 2385 2385 0
396 20250402 114400 189065645 2385 2385 2385 2385 5
397 20250402 114300 189053720 2385 2385 2385 2385 0
398 20250402 114200 189053720 2385 2385 2385 2385 10
399 20250402 114100 189029870 2385 2385 2385 2385 0
400 20250402 114000 189029870 2385 2385 2385 2385 0
401 20250402 113900 189029870 2385 2385 2385 2385 0
402 20250402 113800 189029870 2385 2385 2385 2385 0
403 20250402 113700 189029870 2385 2385 2385 2385 4
404 20250402 113600 189020330 2380 2380 2380 2380 0
405 20250402 113500 189020330 2380 2380 2380 2380 2
406 20250402 113400 189015570 2385 2385 2385 2385 0
407 20250402 113300 189015570 2385 2385 2385 2385 0
408 20250402 113200 189015570 2385 2385 2385 2385 419
409 20250402 113100 188016255 2385 2385 2385 2385 0
410 20250402 113000 188016255 2385 2385 2385 2385 2
411 20250402 112900 188011485 2385 2385 2385 2385 0
412 20250402 112800 188011485 2385 2385 2385 2385 0
413 20250402 112700 188011485 2385 2385 2385 2385 156
414 20250402 112600 187639425 2385 2385 2385 2385 5
415 20250402 112500 187627500 2385 2385 2385 2385 0
416 20250402 112400 187627500 2385 2385 2385 2385 0
417 20250402 112300 187627500 2385 2385 2385 2385 0
418 20250402 112200 187627500 2385 2385 2385 2385 0
419 20250402 112100 187627500 2385 2385 2385 2385 0
420 20250402 112000 187627500 2385 2385 2385 2385 0
421 20250402 111900 187627500 2385 2380 2385 2380 459
422 20250402 111800 186534670 2380 2380 2380 2380 6
423 20250402 111700 186520390 2380 2380 2380 2380 0
424 20250402 111600 186520390 2380 2380 2380 2380 544
425 20250402 111500 185225670 2380 2380 2380 2380 0
426 20250402 111400 185225670 2380 2380 2380 2380 1
427 20250402 111300 185223290 2380 2380 2380 2380 0
428 20250402 111200 185223290 2380 2380 2380 2380 0
429 20250402 111100 185223290 2380 2380 2380 2380 0
430 20250402 111000 185223290 2380 2380 2380 2380 0
431 20250402 110900 185223290 2380 2380 2380 2380 35
432 20250402 110800 185139990 2380 2380 2380 2380 0
433 20250402 110700 185139990 2380 2380 2380 2380 0
434 20250402 110600 185139990 2380 2380 2380 2380 4
435 20250402 110500 185130470 2380 2380 2380 2380 61
436 20250402 110400 184985290 2380 2380 2380 2380 0
437 20250402 110300 184985290 2380 2380 2380 2380 467
438 20250402 110200 183873830 2380 2380 2380 2380 0
439 20250402 110100 183873830 2380 2380 2380 2380 0
440 20250402 110000 183873830 2380 2380 2380 2380 0
441 20250402 105900 183873830 2380 2380 2380 2380 0
442 20250402 105800 183873830 2380 2380 2380 2380 0
443 20250402 105700 183873830 2380 2380 2380 2380 162
444 20250402 105600 183488270 2375 2375 2375 2375 1000
445 20250402 105500 181113270 2375 2375 2375 2375 0
446 20250402 105400 181113270 2375 2375 2375 2375 0
447 20250402 105300 181113270 2375 2375 2375 2375 294
448 20250402 105200 180415020 2375 2375 2375 2375 0
449 20250402 105100 180415020 2375 2375 2375 2375 0
450 20250402 105000 180415020 2375 2375 2375 2375 0
451 20250402 104900 180415020 2375 2375 2375 2375 23
452 20250402 104800 180360395 2380 2380 2380 2380 0
453 20250402 104700 180360395 2380 2380 2380 2380 130
454 20250402 104600 180050995 2375 2375 2375 2375 10
455 20250402 104500 180027245 2375 2375 2375 2375 0
456 20250402 104400 180027245 2375 2375 2375 2375 0
457 20250402 104300 180027245 2375 2375 2375 2375 0
458 20250402 104200 180027245 2375 2375 2375 2375 2804
459 20250402 104100 173367745 2375 2375 2375 2375 0
460 20250402 104000 173367745 2375 2375 2375 2375 0
461 20250402 103900 173367745 2375 2375 2375 2375 719
462 20250402 103800 171660120 2375 2375 2375 2375 0
463 20250402 103700 171660120 2375 2375 2375 2375 1
464 20250402 103600 171657745 2375 2375 2375 2375 0
465 20250402 103500 171657745 2375 2380 2380 2375 6
466 20250402 103400 171643490 2380 2380 2380 2380 14
467 20250402 103300 171610170 2380 2380 2380 2380 0
468 20250402 103200 171610170 2380 2380 2380 2380 10
469 20250402 103100 171586370 2380 2380 2380 2380 0
470 20250402 103000 171586370 2380 2380 2380 2380 200
471 20250402 102900 171110370 2380 2380 2380 2380 0
472 20250402 102800 171110370 2380 2385 2385 2380 151
473 20250402 102700 170750985 2380 2380 2380 2380 510
474 20250402 102600 169537185 2375 2375 2375 2375 0
475 20250402 102500 169537185 2375 2375 2375 2375 0
476 20250402 102400 169537185 2375 2375 2375 2375 0
477 20250402 102300 169537185 2375 2375 2375 2375 0
478 20250402 102200 169537185 2375 2375 2375 2375 24
479 20250402 102100 169480185 2375 2370 2375 2370 11
480 20250402 102000 169454110 2375 2375 2375 2375 10
481 20250402 101900 169430360 2375 2375 2375 2375 0
482 20250402 101800 169430360 2375 2375 2375 2375 621
483 20250402 101700 167955485 2370 2370 2370 2370 0
484 20250402 101600 167955485 2370 2370 2370 2370 0
485 20250402 101500 167955485 2370 2375 2375 2370 2000
486 20250402 101400 163213725 2375 2385 2385 2375 55
487 20250402 101300 163083090 2375 2375 2375 2375 0
488 20250402 101200 163083090 2375 2375 2375 2375 0
489 20250402 101100 163083090 2375 2375 2375 2375 1523
490 20250402 101000 159465965 2385 2385 2385 2385 100
491 20250402 100900 159227465 2385 2385 2385 2385 0
492 20250402 100800 159227465 2385 2385 2385 2385 0
493 20250402 100700 159227465 2385 2385 2385 2385 0
494 20250402 100600 159227465 2385 2385 2385 2385 0
495 20250402 100500 159227465 2385 2385 2385 2385 0
496 20250402 100400 159227465 2385 2380 2385 2380 158
497 20250402 100300 158851385 2380 2380 2380 2380 1000
498 20250402 100200 156471385 2380 2380 2380 2380 701
499 20250402 100100 154803005 2380 2380 2380 2380 0
500 20250402 100000 154803005 2380 2380 2380 2380 1
501 20250402 095900 154800625 2380 2380 2380 2380 0
502 20250402 095800 154800625 2380 2380 2380 2380 127
503 20250402 095700 154498365 2380 2380 2380 2380 5
504 20250402 095600 154486465 2380 2380 2380 2380 3
505 20250402 095500 154479325 2380 2375 2380 2375 49
506 20250402 095400 154362940 2375 2375 2375 2375 47
507 20250402 095300 154251315 2375 2385 2385 2375 73
508 20250402 095200 154077840 2385 2385 2385 2385 0
509 20250402 095100 154077840 2385 2385 2385 2385 0
510 20250402 095000 154077840 2385 2385 2385 2385 1
511 20250402 094900 154075455 2380 2380 2380 2380 3939
512 20250402 094800 144700635 2380 2380 2380 2380 0
513 20250402 094700 144700635 2380 2380 2380 2380 0
514 20250402 094600 144700635 2380 2380 2380 2380 1
515 20250402 094500 144698255 2375 2375 2375 2375 5
516 20250402 094400 144686380 2375 2375 2375 2375 110
517 20250402 094300 144425130 2370 2370 2375 2370 1912
518 20250402 094200 139888670 2375 2380 2380 2370 1461
519 20250402 094100 136419125 2380 2380 2380 2380 571
520 20250402 094000 135060145 2380 2380 2380 2380 0
521 20250402 093900 135060145 2380 2375 2380 2375 1473
522 20250402 093800 131561765 2375 2375 2375 2375 588
523 20250402 093700 130165265 2375 2375 2375 2375 70
524 20250402 093600 129999015 2375 2375 2375 2375 143
525 20250402 093500 129659390 2375 2375 2375 2375 1
526 20250402 093400 129657015 2375 2370 2375 2370 543
527 20250402 093300 128368025 2375 2375 2375 2375 275
528 20250402 093200 127714900 2375 2375 2375 2375 442
529 20250402 093100 126665150 2370 2375 2375 2370 178
530 20250402 093000 126243140 2375 2375 2375 2375 617
531 20250402 092900 124777765 2375 2375 2375 2375 0
532 20250402 092800 124777765 2375 2370 2375 2370 1813
533 20250402 092700 120475570 2380 2380 2380 2380 1
534 20250402 092600 120473190 2370 2370 2370 2370 457
535 20250402 092500 119390100 2370 2375 2375 2370 809
536 20250402 092400 117472520 2370 2370 2370 2370 0
537 20250402 092300 117472520 2370 2370 2370 2370 1002
538 20250402 092200 115097780 2385 2380 2385 2370 11944
539 20250402 092100 86695230 2380 2380 2380 2380 50
540 20250402 092000 86576230 2380 2380 2380 2380 0
541 20250402 091900 86576230 2380 2375 2380 2375 2155
542 20250402 091800 81453105 2395 2385 2395 2375 3269
543 20250402 091700 73678210 2385 2385 2385 2385 2709
544 20250402 091600 67217245 2385 2385 2385 2385 1297
545 20250402 091500 64123900 2385 2395 2395 2385 634
546 20250402 091400 62607640 2395 2395 2395 2395 50
547 20250402 091300 62487890 2390 2390 2395 2390 4823
548 20250402 091200 50960895 2390 2390 2390 2390 1106
549 20250402 091100 48317555 2390 2395 2405 2390 1334
550 20250402 091000 45122985 2400 2395 2405 2390 5205
551 20250402 090900 32635100 2410 2410 2410 2395 1581
552 20250402 090800 28842440 2400 2400 2400 2400 2777
553 20250402 090700 22177640 2400 2405 2405 2400 1387
554 20250402 090600 18845245 2420 2420 2420 2420 0
555 20250402 090500 18845245 2420 2420 2420 2415 2064
556 20250402 090400 13859830 2415 2415 2415 2415 1101
557 20250402 090300 11200915 2405 2415 2420 2405 2410
558 20250402 090200 5404300 2415 2415 2415 2415 0
559 20250402 090100 5404300 2415 2405 2415 2405 14
560 20250402 090000 5370620 2410 2405 2410 2405 2233

8
001200/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
20250402,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,-50,5,-2.07,456225227,192285,89.52,2405,2420,2345,3130,1690,2410,2372.65,10.81,0,-90251,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2286,7.44,0.22,12,0.20,317.00,10557.00,6460,20240625,-63.47,2280,20250331,3.51,2825,-16.46,20250220,2280,3.51,20250331,6460,-63.47,20240625,2280,3.51,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,22188,N,00,N
20250402,150113,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,-50,5,-2.07,378434707,159255,74.14,2405,2420,2355,3130,1690,2410,2376.28,10.81,0,-73482,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2286,7.44,0.22,12,0.16,317.00,10557.00,6460,20240625,-63.47,2280,20250331,3.51,2825,-16.46,20250220,2280,3.51,20250331,6460,-63.47,20240625,2280,3.51,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,N,00,N
20250402,140114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2370,-40,5,-1.66,275217602,115510,53.78,2405,2420,2365,3130,1690,2410,2382.63,10.81,0,-61570,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2296,7.48,0.22,12,0.12,317.00,10557.00,6460,20240625,-63.31,2280,20250331,3.95,2825,-16.11,20250220,2280,3.95,20250331,6460,-63.31,20240625,2280,3.95,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,N,00,N
20250402,130114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2395,-15,5,-0.62,218308775,91525,42.61,2405,2420,2370,3130,1690,2410,2385.24,10.81,0,-48584,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2320,7.56,0.23,12,0.09,317.00,10557.00,6460,20240625,-62.93,2280,20250331,5.04,2825,-15.22,20250220,2280,5.04,20250331,6460,-62.93,20240625,2280,5.04,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,N,00,N
20250402,120114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2380,-30,5,-1.24,191155785,80155,37.32,2405,2420,2370,3130,1690,2410,2384.83,10.81,0,-55102,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2305,7.51,0.23,12,0.08,317.00,10557.00,6460,20240625,-63.16,2280,20250331,4.39,2825,-15.75,20250220,2280,4.39,20250331,6460,-63.16,20240625,2280,4.39,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,N,00,N
20250402,110114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2380,-30,5,-1.24,183873830,77097,35.89,2405,2420,2370,3130,1690,2410,2384.97,10.81,0,-54253,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2305,7.51,0.23,12,0.08,317.00,10557.00,6460,20240625,-63.16,2280,20250331,4.39,2825,-15.75,20250220,2280,4.39,20250331,6460,-63.16,20240625,2280,4.39,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,N,00,N
20250402,100114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2380,-30,5,-1.24,154803005,64860,30.20,2405,2420,2370,3130,1690,2410,2386.73,10.81,0,-54938,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2305,7.51,0.23,12,0.07,317.00,10557.00,6460,20240625,-63.16,2280,20250331,4.39,2825,-15.75,20250220,2280,4.39,20250331,6460,-63.16,20240625,2280,4.39,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,N,00,N
20250402,090114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2405,-5,5,-0.21,5389860,2241,1.04,2405,2410,2405,3130,1690,2410,2405.11,10.81,0,-288,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2330,7.59,0.23,12,0.00,317.00,10557.00,6460,20240625,-62.77,2280,20250331,5.48,2825,-14.87,20250220,2280,5.48,20250331,6460,-62.77,20240625,2280,5.48,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,N,00,N
20250401,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2410,55,2,2.34,513419952,214794,26.34,2350,2415,2350,3060,1650,2355,2390.29,10.71,0,48651,2491,2422,2351,2282,2211,2387,2247,5376,705,5000,1690,5,1,96866418,2334,7.60,0.23,12,0.22,317.00,10557.00,6460,20240625,-62.69,2280,20250331,5.70,2825,-14.69,20250220,2280,5.70,20250331,6460,-62.69,20240625,2280,5.70,20250331,4.54,Y,001200,5000,5375 억,,10372127,N,N,1,N,00,N
20250401,150114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2405,50,2,2.12,487758177,204120,25.03,2350,2415,2350,3060,1650,2355,2389.57,10.71,0,45272,2491,2422,2351,2282,2211,2387,2247,5376,705,5000,1690,5,1,96866418,2330,7.59,0.23,12,0.21,317.00,10557.00,6460,20240625,-62.77,2280,20250331,5.48,2825,-14.87,20250220,2280,5.48,20250331,6460,-62.77,20240625,2280,5.48,20250331,4.54,Y,001200,5000,5375 억,,10372127,N,N,4980,N,00,N
20250401,140114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2400,45,2,1.91,453480277,189839,23.28,2350,2415,2350,3060,1650,2355,2388.76,10.71,0,42805,2491,2422,2351,2282,2211,2387,2247,5376,705,5000,1690,5,1,96866418,2325,7.57,0.23,12,0.20,317.00,10557.00,6460,20240625,-62.85,2280,20250331,5.26,2825,-15.04,20250220,2280,5.26,20250331,6460,-62.85,20240625,2280,5.26,20250331,4.54,Y,001200,5000,5375 억,,10372127,N,N,4980,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 160114 55 40.00 KOSPI 증권 N N N Y 40 N 2360 -50 5 -2.07 456225227 192285 89.52 2405 2420 2345 3130 1690 2410 2372.65 10.81 0 -90251 2456 2432 2391 2367 2326 2445 2380 5376 720 5000 1730 5 1 96866418 2286 7.44 0.22 12 0.20 317.00 10557.00 6460 20240625 -63.47 2280 20250331 3.51 2825 -16.46 20250220 2280 3.51 20250331 6460 -63.47 20240625 2280 3.51 20250331 4.51 Y 001200 5000 5375 억 10476084 N N 22188 N 00 N
3 20250402 150113 55 40.00 KOSPI 증권 N N N Y 40 N 2360 -50 5 -2.07 378434707 159255 74.14 2405 2420 2355 3130 1690 2410 2376.28 10.81 0 -73482 2456 2432 2391 2367 2326 2445 2380 5376 720 5000 1730 5 1 96866418 2286 7.44 0.22 12 0.16 317.00 10557.00 6460 20240625 -63.47 2280 20250331 3.51 2825 -16.46 20250220 2280 3.51 20250331 6460 -63.47 20240625 2280 3.51 20250331 4.51 Y 001200 5000 5375 억 10476084 N N 1 N 00 N
4 20250402 140114 55 40.00 KOSPI 증권 N N N Y 40 N 2370 -40 5 -1.66 275217602 115510 53.78 2405 2420 2365 3130 1690 2410 2382.63 10.81 0 -61570 2456 2432 2391 2367 2326 2445 2380 5376 720 5000 1730 5 1 96866418 2296 7.48 0.22 12 0.12 317.00 10557.00 6460 20240625 -63.31 2280 20250331 3.95 2825 -16.11 20250220 2280 3.95 20250331 6460 -63.31 20240625 2280 3.95 20250331 4.51 Y 001200 5000 5375 억 10476084 N N 1 N 00 N
5 20250402 130114 55 40.00 KOSPI 증권 N N N Y 40 N 2395 -15 5 -0.62 218308775 91525 42.61 2405 2420 2370 3130 1690 2410 2385.24 10.81 0 -48584 2456 2432 2391 2367 2326 2445 2380 5376 720 5000 1730 5 1 96866418 2320 7.56 0.23 12 0.09 317.00 10557.00 6460 20240625 -62.93 2280 20250331 5.04 2825 -15.22 20250220 2280 5.04 20250331 6460 -62.93 20240625 2280 5.04 20250331 4.51 Y 001200 5000 5375 억 10476084 N N 1 N 00 N
6 20250402 120114 55 40.00 KOSPI 증권 N N N Y 40 N 2380 -30 5 -1.24 191155785 80155 37.32 2405 2420 2370 3130 1690 2410 2384.83 10.81 0 -55102 2456 2432 2391 2367 2326 2445 2380 5376 720 5000 1730 5 1 96866418 2305 7.51 0.23 12 0.08 317.00 10557.00 6460 20240625 -63.16 2280 20250331 4.39 2825 -15.75 20250220 2280 4.39 20250331 6460 -63.16 20240625 2280 4.39 20250331 4.51 Y 001200 5000 5375 억 10476084 N N 1 N 00 N
7 20250402 110114 55 40.00 KOSPI 증권 N N N Y 40 N 2380 -30 5 -1.24 183873830 77097 35.89 2405 2420 2370 3130 1690 2410 2384.97 10.81 0 -54253 2456 2432 2391 2367 2326 2445 2380 5376 720 5000 1730 5 1 96866418 2305 7.51 0.23 12 0.08 317.00 10557.00 6460 20240625 -63.16 2280 20250331 4.39 2825 -15.75 20250220 2280 4.39 20250331 6460 -63.16 20240625 2280 4.39 20250331 4.51 Y 001200 5000 5375 억 10476084 N N 1 N 00 N
8 20250402 100114 55 40.00 KOSPI 증권 N N N Y 40 N 2380 -30 5 -1.24 154803005 64860 30.20 2405 2420 2370 3130 1690 2410 2386.73 10.81 0 -54938 2456 2432 2391 2367 2326 2445 2380 5376 720 5000 1730 5 1 96866418 2305 7.51 0.23 12 0.07 317.00 10557.00 6460 20240625 -63.16 2280 20250331 4.39 2825 -15.75 20250220 2280 4.39 20250331 6460 -63.16 20240625 2280 4.39 20250331 4.51 Y 001200 5000 5375 억 10476084 N N 1 N 00 N
9 20250402 090114 55 40.00 KOSPI 증권 N N N Y 40 N 2405 -5 5 -0.21 5389860 2241 1.04 2405 2410 2405 3130 1690 2410 2405.11 10.81 0 -288 2456 2432 2391 2367 2326 2445 2380 5376 720 5000 1730 5 1 96866418 2330 7.59 0.23 12 0.00 317.00 10557.00 6460 20240625 -62.77 2280 20250331 5.48 2825 -14.87 20250220 2280 5.48 20250331 6460 -62.77 20240625 2280 5.48 20250331 4.51 Y 001200 5000 5375 억 10476084 N N 1 N 00 N
10 20250401 160114 55 40.00 KOSPI 증권 N N N Y 40 N 2410 55 2 2.34 513419952 214794 26.34 2350 2415 2350 3060 1650 2355 2390.29 10.71 0 48651 2491 2422 2351 2282 2211 2387 2247 5376 705 5000 1690 5 1 96866418 2334 7.60 0.23 12 0.22 317.00 10557.00 6460 20240625 -62.69 2280 20250331 5.70 2825 -14.69 20250220 2280 5.70 20250331 6460 -62.69 20240625 2280 5.70 20250331 4.54 Y 001200 5000 5375 억 10372127 N N 1 N 00 N
11 20250401 150114 55 40.00 KOSPI 증권 N N N Y 40 N 2405 50 2 2.12 487758177 204120 25.03 2350 2415 2350 3060 1650 2355 2389.57 10.71 0 45272 2491 2422 2351 2282 2211 2387 2247 5376 705 5000 1690 5 1 96866418 2330 7.59 0.23 12 0.21 317.00 10557.00 6460 20240625 -62.77 2280 20250331 5.48 2825 -14.87 20250220 2280 5.48 20250331 6460 -62.77 20240625 2280 5.48 20250331 4.54 Y 001200 5000 5375 억 10372127 N N 4980 N 00 N
12 20250401 140114 55 40.00 KOSPI 증권 N N N Y 40 N 2400 45 2 1.91 453480277 189839 23.28 2350 2415 2350 3060 1650 2355 2388.76 10.71 0 42805 2491 2422 2351 2282 2211 2387 2247 5376 705 5000 1690 5 1 96866418 2325 7.57 0.23 12 0.20 317.00 10557.00 6460 20240625 -62.85 2280 20250331 5.26 2825 -15.04 20250220 2280 5.26 20250331 6460 -62.85 20240625 2280 5.26 20250331 4.54 Y 001200 5000 5375 억 10372127 N N 4980 N 00 N

1
001200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,96866418,0,228120414390,0.00
20250328,0,96866418,0,236838392010,0.00
20250327,0,96866418,0,246040701720,0.00
20250326,0,96866418,0,249431026350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 96866418 0 228120414390 0.00
3 20250328 0 96866418 0 236838392010 0.00
4 20250327 0 96866418 0 246040701720 0.00
5 20250326 0 96866418 0 249431026350 0.00