ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/041590/week/candle-week-42.csv

198 lines
12 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 2025-04-13 2740 candle_week
2025-04-13 22:19:47 +09:00
20250407,789,789,789,789,0,0,00,0.00,N,3,0,
Update 2025-04-06 2740 candle_week
2025-04-06 22:19:41 +09:00
20250331,789,789,789,789,0,0,00,0.00,N,3,0,
20250324,789,789,789,789,0,0,00,0.00,N,3,0,
Add accumulated files
2025-03-29 21:48:38 +09:00
20250317,789,789,789,789,0,0,00,0.00,N,3,0,
Update 2025-03-16 2737 candle_week
2025-03-16 22:21:57 +09:00
20250310,789,789,789,789,0,0,00,0.00,N,3,0,
Update 2025-03-09 2734 candle_week
2025-03-09 22:21:42 +09:00
20250304,789,789,789,789,0,0,00,0.00,N,3,0,
Update 2025-03-02 2735 candle_week
2025-03-02 22:21:27 +09:00
20250224,789,789,789,789,0,0,00,0.00,N,3,0,
Update 2025-02-23 2735 candle_week
2025-02-23 22:21:26 +09:00
20250217,789,789,789,789,0,0,00,0.00,N,3,0,
Update 2025-02-16 2734 candle_week
2025-02-16 22:20:47 +09:00
20250210,789,789,789,789,0,0,00,0.00,N,3,0,
Update 2025-02-09 2737 candle_week
2025-02-09 22:20:40 +09:00
20250203,789,789,789,789,0,0,00,0.00,N,3,0,
20250131,789,789,789,789,0,0,00,0.00,N,3,0,
Add accumulated files
2025-02-06 23:16:41 +09:00
20250120,789,789,789,789,0,0,00,0.00,N,3,0,
20250113,789,789,789,789,0,0,00,0.00,N,3,0,
20250106,789,789,789,789,0,0,00,0.00,N,3,0,
20241230,789,789,789,789,0,0,00,0.00,N,3,0,
20241223,789,789,789,789,0,0,00,0.00,N,3,0,
20241216,789,789,789,789,0,0,00,0.00,N,3,0,
20241209,789,789,789,789,0,0,00,0.00,N,3,0,
Update 2024-12-08 2718 candle_week
2024-12-08 22:22:58 +09:00
20241202,789,789,789,789,0,0,00,0.00,N,3,0,
Update 2024-12-01 2717 candle_week
2024-12-01 22:22:22 +09:00
20241125,789,789,789,789,0,0,00,0.00,N,3,0,
Update 2024-11-24 2716 candle_week
2024-11-24 22:22:35 +09:00
20241118,789,789,789,789,0,0,00,0.00,N,3,0,
Update 2024-11-17 2709 candle_week
2024-11-17 22:19:14 +09:00
20241111,789,789,789,789,0,0,00,0.00,N,3,0,
merge all history
2024-11-17 15:27:48 +09:00
20241104,789,789,789,789,0,0,00,0.00,N,3,0,
20241028,789,789,789,789,0,0,00,0.00,N,3,0,
20241021,789,789,789,789,0,0,00,0.00,N,3,0,
20241014,789,789,789,789,0,0,00,0.00,N,3,0,
20241007,789,789,789,789,0,0,00,0.00,N,3,0,
20240930,789,789,789,789,0,0,00,0.00,N,3,0,
20240923,789,789,789,789,0,0,00,0.00,N,3,0,
20240919,789,789,789,789,0,0,00,0.00,N,3,0,
20240909,789,789,789,789,0,0,00,0.00,N,3,0,
20240902,789,789,789,789,0,0,00,0.00,N,3,0,
20240826,789,789,789,789,0,0,00,0.00,N,3,0,
20240819,789,789,789,789,0,0,00,0.00,N,3,0,
20240812,789,789,789,789,0,0,00,0.00,N,3,0,
20240805,789,789,789,789,0,0,00,0.00,N,3,0,
20240729,789,789,789,789,0,0,00,0.00,N,3,0,
20240722,789,789,789,789,0,0,00,0.00,N,3,0,
20240715,789,789,789,789,0,0,00,0.00,N,3,0,
20240708,789,789,789,789,0,0,00,0.00,N,3,0,
20240701,789,789,789,789,0,0,00,0.00,N,3,0,
20240624,789,789,789,789,0,0,00,0.00,N,3,0,
20240617,789,789,789,789,0,0,00,0.00,N,3,0,
20240610,789,789,789,789,0,0,00,0.00,N,3,0,
20240603,789,789,789,789,0,0,00,0.00,N,3,0,
20240527,789,789,789,789,0,0,00,0.00,N,3,0,
20240520,789,789,789,789,0,0,00,0.00,N,3,0,
20240513,789,789,789,789,0,0,00,0.00,N,3,0,
20240507,789,789,789,789,0,0,00,0.00,N,3,0,
20240429,789,789,789,789,0,0,00,0.00,N,3,0,
20240422,789,789,789,789,0,0,00,0.00,N,3,0,
20240415,789,789,789,789,0,0,00,0.00,N,3,0,
20240408,789,789,789,789,0,0,00,0.00,N,3,0,
20240401,789,789,789,789,0,0,00,0.00,N,3,0,
20240325,789,750,820,656,18787138,14204278427,00,0.00,N,2,79,
20240318,710,1125,1224,592,60409476,44415480544,00,0.00,N,5,-418,
20240311,1128,829,1375,829,44487847,53935893330,00,0.00,N,2,301,
20240304,827,960,968,784,3107082,2679211215,00,0.00,N,5,-148,
20240226,975,910,1024,850,4533999,4310978204,00,0.00,N,2,65,
20240219,910,950,984,880,3287527,3039027641,00,0.00,N,5,-66,
20240213,976,769,989,715,7150688,6268188307,00,0.00,N,2,207,
20240205,769,832,838,715,4456630,3394461474,00,0.00,N,5,-71,
20240129,840,956,975,802,3927612,3487165938,00,0.00,N,5,-116,
20240122,956,1010,1010,947,1580054,1535749460,00,0.00,N,5,-34,
20240115,990,1025,1040,975,2605538,2606327773,00,0.00,N,5,-36,
20240108,1026,1036,1041,978,2420380,2448628240,00,0.00,N,2,37,
20240102,989,1008,1088,901,3592104,3617188454,00,0.00,N,5,-11,
20231226,1000,1003,1029,967,2194930,2178511286,00,0.00,N,2,6,
20231218,994,1115,1120,989,4251705,4350291647,00,0.00,N,5,-110,
20231211,1104,1079,1250,1068,6944503,8013867429,00,0.00,N,2,40,
20231204,1064,1087,1232,1013,8086458,9173157311,00,0.00,N,5,-28,
20231127,1092,1000,1111,984,4212603,4435280619,00,0.00,N,2,96,
20231120,996,1006,1006,957,2598579,2541079740,00,0.00,N,5,-11,
20231113,1007,1024,1038,980,2706874,2710766708,00,0.00,N,5,-17,
20231106,1024,1136,1143,952,6116367,6319766488,00,0.00,N,5,-122,
20231030,1146,1145,1277,1093,4817066,5728738791,00,0.00,N,5,-11,
20231023,1157,1125,1480,1074,18857037,24999553079,00,0.00,N,2,37,
20231016,1120,1030,1152,998,2218379,2427747250,00,0.00,N,2,73,
20231010,1047,1015,1065,970,1854043,1876000486,00,0.00,N,2,17,
20231004,1030,1059,1059,1015,779741,804010513,00,0.00,N,5,-30,
20230925,1060,1074,1086,1027,741526,782664880,00,0.00,N,5,-14,
20230918,1074,1056,1089,996,1818505,1895368246,00,0.00,N,2,8,
20230911,1066,1110,1120,1036,1621953,1727202471,00,0.00,N,5,-48,
20230904,1114,1180,1199,1073,2064911,2300576550,00,0.00,N,5,-75,
20230828,1189,1230,1248,1140,1816789,2141566763,00,0.00,N,5,-41,
20230821,1230,1304,1320,1201,3975111,4954062577,00,0.00,N,5,-73,
20230814,1303,1119,1306,1071,4439700,5306529457,00,0.00,N,2,188,
20230807,1115,1200,1200,1046,2128666,2362696006,00,0.00,N,5,-45,
20230731,1160,1029,1181,990,3709997,4000714625,00,0.00,N,2,141,
20230724,1019,1050,1070,950,2694954,2714812762,00,0.00,N,5,-31,
20230717,1050,1074,1124,1020,1768233,1868019205,00,0.00,N,5,-24,
20230710,1074,1021,1086,983,1289570,1350379954,00,0.00,N,2,53,
20230703,1021,1059,1099,1007,978233,1022860905,00,0.00,N,5,-49,
20230626,1070,1150,1174,1050,1532596,1686293624,00,0.00,N,5,-80,
20230619,1150,1131,1185,1077,1928296,2197687294,00,0.00,N,2,23,
20230612,1127,1157,1180,1123,1487823,1697474129,00,0.00,N,5,-33,
20230605,1160,1085,1193,1068,1556432,1767748786,00,0.00,N,2,79,
20230530,1081,1097,1100,1055,671015,719518888,00,0.00,N,2,1,
20230522,1080,1088,1173,1045,2225630,2449790921,00,0.00,N,5,-12,
20230515,1092,1135,1163,1085,1123622,1243192890,00,0.00,N,5,-60,
20230508,1152,1184,1197,1083,1792748,2039698401,00,0.00,N,5,-30,
20230502,1182,1150,1200,1114,1551659,1781173334,00,0.00,N,2,22,
20230424,1160,1394,1415,1159,2973833,3762254067,00,0.00,N,5,-215,
20230417,1375,1298,1387,1221,4495620,5845179561,00,0.00,N,2,77,
20230410,1298,1200,1380,1181,4595329,5912734973,00,0.00,N,2,90,
20230403,1208,1172,1285,1070,5028246,5968559186,00,0.00,N,2,31,
20230327,1177,1044,1202,1011,2836473,3173414649,00,0.00,N,2,118,
20230320,1059,1039,1107,1030,1839437,1956438172,00,0.00,N,2,9,
20230313,1050,1032,1052,960,2610656,2630603753,00,0.00,N,2,5,
20230306,1045,1190,1190,1045,2306565,2510738082,00,0.00,N,5,-143,
20230227,1188,1054,1248,1029,4843517,5656341475,00,0.00,N,2,134,
20230220,1054,1075,1089,1024,1674399,1767728204,00,0.00,N,5,-26,
20230213,1080,1085,1285,1051,12701506,14911268435,00,0.00,N,5,-15,
20230206,1095,1040,1100,999,3613828,3773851418,00,0.00,N,2,55,
20230130,1040,1051,1115,1033,2721942,2894134742,00,0.00,N,5,-1,
20230125,1041,1090,1094,1003,2389226,2491880472,00,0.00,N,5,-49,
20230116,1090,1170,1175,1040,3937844,4290513935,00,0.00,N,5,-85,
20230109,1175,1235,1355,1140,7372538,9009929720,00,0.00,N,5,-55,
20230102,1230,1095,1250,1025,5072881,5935972795,00,0.00,N,2,120,
20221226,1110,1075,1245,1030,6945810,7868576565,00,0.00,N,2,35,
20221219,1075,1200,1240,1045,3566103,4086820430,00,0.00,N,5,-160,
20221212,1235,1380,1405,1025,10874735,13159055200,00,0.00,N,5,-155,
20221205,1390,1410,1440,1375,862497,1208643320,00,0.00,N,5,-35,
20221128,1425,1500,1570,1385,1707600,2453380130,00,0.00,N,5,-5,
20221121,1430,1435,1435,1380,884692,1245019775,00,0.00,N,3,0,
20221114,1430,1540,1540,1370,2518455,3607824895,00,0.00,N,5,-110,
20221107,1540,1465,1655,1430,2482522,3807419870,00,0.00,N,2,65,
20221031,1475,1500,1560,1450,1364227,2035233360,00,0.00,N,5,-25,
20221024,1500,1530,1575,1450,1667152,2492723570,00,0.00,N,5,-20,
20221017,1520,1555,1755,1485,5889001,9543586320,00,0.00,N,5,-50,
20221011,1570,1560,1915,1475,7211225,12101667540,00,0.00,N,2,5,
20221004,1565,1560,1580,1410,1666613,2472921230,00,0.00,N,2,50,
20220926,1515,1430,1595,1375,2282765,3337986210,00,0.00,N,2,25,
20220919,1490,1615,1620,1440,1549422,2357553320,00,0.00,N,5,-125,
20220913,1615,1665,1695,1555,1199026,1923804270,00,0.00,N,5,-45,
20220905,1660,1700,1715,1595,1221754,2014781540,00,0.00,N,5,-35,
20220829,1695,1765,1800,1650,2446364,4226574600,00,0.00,N,5,-150,
20220822,1845,2030,2030,1785,3484258,6569171995,00,0.00,N,5,-185,
20220816,2030,2095,2115,1975,2067944,4210071270,00,0.00,N,5,-40,
20220808,2070,1875,2190,1840,6654308,13737575750,00,0.00,N,2,195,
20220801,1875,1800,1890,1685,4179435,7516430570,00,0.00,N,2,55,
20220725,1820,1480,2040,1425,21094925,38661076220,00,0.00,N,2,355,
20220718,1465,1395,1600,1385,2548966,3841722725,00,0.00,N,2,70,
20220711,1395,1520,1590,1305,2500959,3573223780,00,0.00,N,5,-120,
20220704,1515,1535,1590,1420,2247215,3331916945,00,0.00,N,5,-20,
20220627,1535,1450,1615,1420,2739725,4182454700,00,0.00,N,2,75,
20220620,1460,1545,1620,1340,3718450,5434943030,00,0.00,N,5,-100,
20220613,1560,1790,1810,1515,2284805,3815405385,00,0.00,N,5,-280,
20220607,1840,1820,1900,1705,1578441,2829354880,00,0.00,N,2,10,
20220530,1830,1835,1845,1690,1567859,2800980125,00,0.00,N,2,10,
20220523,1820,1870,1950,1780,2193679,4049682805,00,0.00,N,5,-65,
20220516,1885,2090,2095,1860,2028650,3984389205,00,0.00,N,5,-185,
20220509,2070,2015,2110,1750,3895949,7670055065,00,0.00,N,2,50,
20220502,2020,1835,2110,1790,2759014,5442575070,00,0.00,N,2,210,
20220425,1810,1890,1905,1725,2542508,4609098250,00,0.00,N,5,-130,
20220418,1940,2275,2330,1820,4996516,10250343990,00,0.00,N,5,-335,
20220411,2275,2265,2370,2175,2644171,5977106390,00,0.00,N,2,10,
20220404,2265,2220,2325,2095,4225116,9392488975,00,0.00,N,2,45,
20220328,2220,2180,2275,2035,4296928,9278128645,00,0.00,N,2,70,
20220321,2150,2145,2240,2065,2583429,5549151440,00,0.00,N,5,-5,
20220314,2155,2365,2485,2060,4675697,10483453745,00,0.00,N,5,-235,
20220307,2390,2300,2490,2085,3701719,8561138735,00,0.00,N,2,90,
20220228,2300,2150,2320,2025,4019140,8665063960,00,0.00,N,2,105,
20220221,2195,2520,2580,2150,6675340,15792127750,00,0.00,N,5,-375,
20220214,2570,2470,2635,2255,10811408,26470782770,00,0.00,N,2,30,
20220207,2540,2005,2900,2000,22048717,54542640620,00,0.00,N,2,540,
20220203,2000,2090,2215,1980,4649612,9670547350,00,0.00,N,5,-195,
20220124,2195,2180,2420,2060,17679961,39155366680,00,0.00,N,2,15,
20220117,2180,1530,2250,1480,64662650,117994661615,00,0.00,N,2,680,
20220110,1500,1170,1745,1155,43783639,64764320570,00,0.00,N,2,310,
20220103,1190,1130,1235,1125,6895485,8256430280,00,0.00,N,2,60,
20211227,1130,1120,1140,1050,4168114,4606403115,00,0.00,N,2,25,
20211220,1105,1065,1170,1030,6391705,7119692020,00,0.00,N,2,40,
20211213,1065,1100,1100,1040,4297047,4585131135,00,0.00,N,5,-30,
20211206,1095,1440,1440,1055,18627059,21728478895,00,0.00,N,5,-365,
20211129,1460,1050,1470,1050,28393775,36132421995,00,0.00,N,2,390,
20211122,1070,1070,1070,1000,3608716,3749231700,00,0.00,N,3,0,
20211115,1070,1075,1085,1020,3394197,3564613375,00,0.00,N,5,-10,
20211108,1080,1085,1095,1000,3391836,3578201235,00,0.00,N,5,-5,
20211101,1085,1015,1090,995,4213939,4345127778,00,0.00,N,2,65,
20211025,1020,1120,1155,995,6032372,6390742984,00,0.00,N,5,-105,
20211018,1125,1165,1180,1075,5761468,6488332440,00,0.00,N,5,-45,
20211012,1170,1050,1215,1025,9246335,10335335325,00,0.00,N,2,120,
20211005,1050,948,1130,855,15899422,16746773008,00,0.00,N,2,102,
20210927,948,992,1015,933,2224080,2182989070,00,0.00,N,5,-52,
20210923,1000,1040,1040,982,1445694,1442983939,00,0.00,N,5,-40,
20210913,1040,1035,1045,959,3681417,3684943620,00,0.00,N,2,5,
20210906,1035,1100,1145,1000,7067321,7560070490,00,0.00,N,5,-85,
20210830,1120,1250,1260,1070,16189763,18560141010,00,0.00,N,5,-145,
20210823,1265,1050,1345,992,28100520,32198871779,00,0.00,N,2,195,
20210817,1070,894,1140,873,15614607,15988307104,00,0.00,N,2,178,
20210809,892,936,936,855,2240953,1988180884,00,0.00,N,5,-44,
20210802,936,901,951,886,1693928,1545263403,00,0.00,N,2,35,
20210726,901,963,971,882,1871298,1726975744,00,0.00,N,5,-61,
20210719,962,989,989,939,1640029,1564473244,00,0.00,N,5,-19,
20210712,981,1005,1060,950,3583648,3585474058,00,0.00,N,5,-34,
Reference in New Issue Copy Permalink