ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5e274ef7b5787f58df516b2b3aef5a2e6770556
KissMeData/206950/week/candle-week-42.csv

191 lines
10 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
Update 2025-02-23 2735 candle_week
2025-02-23 22:21:26 +09:00
20250217,2090,2095,2310,1905,1065,2263245,00,0.00,N,5,-10,
Update 2025-02-16 2734 candle_week
2025-02-16 22:20:47 +09:00
20250210,2100,2475,2475,2100,50,112700,00,0.00,N,5,-65,
Update 2025-02-09 2737 candle_week
2025-02-09 22:20:40 +09:00
20250203,2165,2590,2675,2165,5420,11775365,00,0.00,N,5,-210,
20250131,2375,2400,2400,2080,57,120455,00,0.00,N,5,-70,
Add accumulated files
2025-02-06 23:16:41 +09:00
20250120,2445,2355,2890,2015,3734,9252160,00,0.00,N,5,-325,
20250113,2770,2140,2845,2140,1071,2653790,00,0.00,N,2,255,
20250106,2515,2275,2615,2200,50,115655,00,0.00,N,5,-160,
20241230,2675,2900,2900,2380,37,103575,00,0.00,N,5,-55,
20241223,2730,1900,2730,1900,51,99126,00,0.00,N,2,1070,
20241216,1660,2500,2630,1660,527,1007950,00,0.00,N,5,-535,
20241209,2195,2085,2395,1916,211,410434,00,0.00,N,5,-5,
Update 2024-12-08 2718 candle_week
2024-12-08 22:22:58 +09:00
20241202,2200,2400,2700,2000,26,55770,00,0.00,N,3,0,
Update 2024-12-01 2717 candle_week
2024-12-01 22:22:22 +09:00
20241125,2200,1900,2530,1888,534,1092421,00,0.00,N,2,302,
Update 2024-11-24 2716 candle_week
2024-11-24 22:22:35 +09:00
20241118,1898,2200,2200,1800,3186,5973064,00,0.00,N,5,-100,
Update 2024-11-17 2709 candle_week
2024-11-17 22:19:14 +09:00
20241111,1998,2125,2400,1806,2466,4632889,00,0.00,N,5,-247,
merge all history
2024-11-17 15:27:48 +09:00
20241104,2245,1997,2295,1996,1452,2901985,00,0.00,N,2,145,
20241028,2100,2000,2380,2000,3320,7055660,00,0.00,N,2,100,
20241021,2000,2050,2340,2000,2344,4833055,00,0.00,N,5,-325,
20241014,2325,2340,2340,2050,867,1803330,00,0.00,N,2,35,
20241007,2290,2245,2340,2055,966,2051645,00,0.00,N,2,45,
20240930,2245,2340,2340,2050,854,1769615,00,0.00,N,5,-60,
20240923,2305,2100,2735,2100,1490,3175295,00,0.00,N,5,-75,
20240919,2380,2100,2445,2030,2020,4219385,00,0.00,N,5,-10,
20240909,2390,2000,2690,2000,5725,13355390,00,0.00,N,2,220,
20240902,2170,2095,2690,1940,2861,5682746,00,0.00,N,2,75,
20240826,2095,2150,2200,1751,6725,13245856,00,0.00,N,2,55,
20240819,2040,2210,2300,2000,2107,4254045,00,0.00,N,5,-170,
20240812,2210,2195,2470,1881,3190,6780716,00,0.00,N,2,10,
20240805,2200,2800,2830,1960,7390,15627935,00,0.00,N,5,-265,
20240729,2465,2600,2795,2125,136,311270,00,0.00,N,2,165,
20240722,2300,2290,2625,1960,2265,4882058,00,0.00,N,5,-45,
20240715,2345,2390,2600,2070,1378,3091680,00,0.00,N,2,220,
20240708,2125,2095,2410,1812,1900,3917262,00,0.00,N,2,25,
20240701,2100,2300,2375,2005,3283,6928470,00,0.00,N,5,-160,
20240624,2260,2000,2390,1994,2240,4726175,00,0.00,N,2,60,
20240617,2200,2300,2300,1900,4241,8687495,00,0.00,N,2,130,
20240610,2070,2400,2500,2000,13846,29372625,00,0.00,N,5,-280,
20240603,2350,2310,2400,2130,2202,5002195,00,0.00,N,5,-130,
20240527,2480,2470,2495,2300,3504,8230050,00,0.00,N,3,0,
20240520,2480,2600,2980,2260,5269,12463350,00,0.00,N,5,-120,
20240513,2600,2865,2865,2450,1609,4062980,00,0.00,N,2,100,
20240507,2500,2680,2680,2410,1326,3274525,00,0.00,N,5,-180,
20240429,2680,2765,2895,2410,468,1220210,00,0.00,N,5,-20,
20240422,2700,2600,3105,2500,2230,5870565,00,0.00,N,2,70,
20240415,2630,2585,2700,2280,1733,4033725,00,0.00,N,2,65,
20240408,2565,2380,2955,2300,8644,20605635,00,0.00,N,2,440,
20240401,2125,2440,2500,2125,19380,44280445,00,0.00,N,5,-175,
20240325,2300,2175,2545,2170,6633,15124025,00,0.00,N,5,-40,
20240318,2340,2900,2900,2320,20186,50744820,00,0.00,N,5,-255,
20240311,2595,2259,2595,2259,6835,17735495,00,0.00,N,2,336,
20240304,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20240226,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20240219,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20240213,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20240205,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20240129,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20240122,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20240115,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20240108,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20240102,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231226,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231218,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231211,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231204,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231127,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231120,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231113,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231106,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231030,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231023,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231016,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231010,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20231004,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230925,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230918,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230911,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230904,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230828,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230821,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230814,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230807,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230731,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230724,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230717,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230710,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230703,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230626,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230619,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230612,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230605,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230530,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230522,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230515,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230508,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230502,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230424,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230417,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230410,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230403,2259,2259,2259,2259,0,0,00,0.00,N,3,0,
20230327,2259,2328,2577,2044,1887,4121940,00,0.00,N,5,-16,
20230320,2275,2625,2821,2127,16805,36593065,00,0.00,N,5,-27,
20230313,2302,2720,2720,2302,4268,10077635,00,0.00,N,5,-360,
20230306,2662,2328,2731,2297,3068,7317130,00,0.00,N,2,334,
20230227,2328,2725,2725,2275,1590,3790260,00,0.00,N,5,-90,
20230220,2418,2651,2651,2180,880,2072310,00,0.00,N,2,90,
20230213,2328,2402,2741,2042,2511,5738530,00,0.00,N,5,-159,
20230206,2487,2392,2783,2143,1109,2703940,00,0.00,N,2,90,
20230130,2397,2842,2842,2191,4094,9842350,00,0.00,N,5,-127,
20230125,2524,2641,2688,2328,443,1121145,00,0.00,N,5,-117,
20230116,2641,2434,2884,2138,988,2399710,00,0.00,N,2,196,
20230109,2445,2498,2836,2434,7115,17730035,00,0.00,N,5,-344,
20230102,2789,2932,3239,2566,2887,7589930,00,0.00,N,2,228,
20221226,2561,2963,3154,2561,7008,18552535,00,0.00,N,5,-911,
20221219,3472,3112,3974,2826,3226,9508095,00,0.00,N,2,329,
20221212,3143,3498,3593,2656,443,1237760,00,0.00,N,2,74,
20221205,3069,3122,3577,2762,1236,3655735,00,0.00,N,2,79,
20221128,2990,3038,3117,2646,286,807195,00,0.00,N,5,-132,
20221121,3122,3329,3329,2582,1118,3081460,00,0.00,N,2,42,
20221114,3080,3165,3170,2466,1766,4924265,00,0.00,N,2,228,
20221107,2852,3360,3360,2545,5828,16163790,00,0.00,N,5,-207,
20221031,3059,3906,3906,2566,5441,15590565,00,0.00,N,5,-1535,
20221024,4594,6742,6742,4594,228,1064160,00,0.00,N,5,-2148,
20221017,6742,6742,6742,6742,0,0,00,0.00,N,3,0,
20221011,6742,6742,6742,6742,0,0,00,0.00,N,3,0,
20221004,6742,6742,6742,6742,0,0,00,0.00,N,3,0,
20220926,6742,6742,6742,6742,0,0,00,0.00,N,3,0,
20220919,6742,6742,6742,6742,0,0,00,0.00,N,3,0,
20220913,6742,6742,6742,6742,0,0,00,0.00,N,3,0,
20220905,6742,6711,6742,6311,1494,9720825,00,0.00,N,2,21,
20220829,6721,6522,6963,6522,1542,10151040,00,0.00,N,2,157,
20220822,6564,6984,6984,6322,594,3840910,00,0.00,N,5,-157,
20220816,6721,6911,6953,6522,1030,6757685,00,0.00,N,5,-242,
20220808,6963,6522,6974,6385,858,5793850,00,0.00,N,2,178,
20220801,6785,6827,7226,6522,611,4020050,00,0.00,N,5,-126,
20220725,6911,6522,8099,6416,1509,10262690,00,0.00,N,3,0,
20220718,6911,6732,7510,6311,343,2229160,00,0.00,N,2,453,
20220711,6458,6658,7742,6248,250,1621625,00,0.00,N,2,252,
20220704,6206,6732,6953,6111,225,1418795,00,0.00,N,5,-221,
20220627,6427,6416,7174,5596,1114,6670915,00,0.00,N,2,11,
20220620,6416,6879,7395,5911,994,6216935,00,0.00,N,5,-74,
20220613,6490,6301,7005,5575,1702,10481005,00,0.00,N,2,21,
20220607,6469,7963,7963,6111,842,5505445,00,0.00,N,5,-852,
20220530,7321,7258,7321,6711,44,310645,00,0.00,N,2,589,
20220523,6732,7668,7763,6027,3159,20564275,00,0.00,N,5,-21,
20220516,6753,7510,8194,6501,2712,18348455,00,0.00,N,5,-484,
20220509,7237,8604,8604,7016,2251,16316965,00,0.00,N,5,-642,
20220502,7879,8731,8731,7069,1924,14907535,00,0.00,N,5,-63,
20220425,7942,7658,8520,7658,1015,8257220,00,0.00,N,2,179,
20220418,7763,8720,8720,7058,2242,17412950,00,0.00,N,5,-421,
20220411,8184,8741,8741,7573,4096,32414705,00,0.00,N,5,-284,
20220404,7999,7552,8079,7333,4300,32654930,00,0.00,N,2,447,
20220328,7552,9738,9738,6558,4652,36713660,00,0.00,N,5,-2186,
20220321,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20220314,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20220307,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20220228,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20220221,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20220214,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20220207,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20220203,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20220124,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20220117,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20220110,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20220103,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211227,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211220,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211213,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211206,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211129,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211122,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211115,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211108,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211101,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211025,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211018,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211012,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20211005,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20210927,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20210923,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20210913,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20210906,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20210830,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20210823,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20210817,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20210809,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20210802,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20210726,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20210719,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
20210712,9738,9738,9738,9738,0,0,00,0.00,N,3,0,
Reference in New Issue Copy Permalink