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

Add accumulated files

Browse Source
This commit is contained in:
ened
2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
Download Patch File Download Diff File Expand all files Collapse all files

89
476470/week/candle-week-42.csv
View File

@@ -1,45 +1,46 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250310,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20250304,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20250224,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20250217,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20250210,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20250203,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20250131,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20250120,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20250113,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20250106,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20241230,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20241223,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20241216,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20241209,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20241202,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20241125,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20241118,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20241111,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20241104,2095,2095,2095,2095,0,0,00,0.00,N,3,0,
20241028,2095,2090,2110,2080,17471,36551450,00,0.00,N,5,-5,
20241021,2100,2090,2115,2085,33776,70649945,00,0.00,N,5,-5,
20241014,2105,2090,2110,2085,16111,33806420,00,0.00,N,2,15,
20241007,2090,2085,2130,2080,28015,58677140,00,0.00,N,2,5,
20240930,2085,2080,2110,2070,7959,16587345,00,0.00,N,3,0,
20240923,2085,2075,2150,2060,44836,93616375,00,0.00,N,5,-5,
20240919,2090,2090,2125,2080,7027,14663815,00,0.00,N,5,-10,
20240909,2100,2115,2130,2070,195965,406209410,00,0.00,N,5,-10,
20240902,2110,2110,2150,2100,29150,61942235,00,0.00,N,3,0,
20240826,2110,2125,2145,2055,170989,355720570,00,0.00,N,5,-15,
20240819,2125,2135,2170,2120,48223,102791430,00,0.00,N,5,-35,
20240812,2160,2150,2190,2135,26309,56841565,00,0.00,N,5,-30,
20240805,2190,2180,2190,2100,68095,145784780,00,0.00,N,2,10,
20240729,2180,2160,2200,2160,64472,141146650,00,0.00,N,2,25,
20240722,2155,2190,2200,2155,107329,234333835,00,0.00,N,5,-40,
20240715,2195,2160,2200,2155,79731,174818850,00,0.00,N,2,15,
20240708,2180,2175,2200,2155,108710,237107605,00,0.00,N,2,5,
20240701,2175,2090,2200,2080,238522,510484070,00,0.00,N,2,80,
20240624,2095,2085,2100,2065,149704,312465550,00,0.00,N,2,5,
20240617,2090,2085,2115,2070,163747,342128140,00,0.00,N,5,-5,
20240610,2095,2095,2105,2080,235897,494126500,00,0.00,N,3,0,
20240603,2095,2090,2115,2075,206337,432068610,00,0.00,N,2,10,
20240527,2085,2060,2095,2055,556626,1151922535,00,0.00,N,2,30,
20240520,2055,2040,2070,2030,1418614,2897781120,00,0.00,N,2,25,
20240517,2030,2330,2600,2020,18604842,41051095400,00,0.00,N,2,2030,
20250317,2145,2189,2190,2095,635215,1349993103,00,0.00,N,5,-44,
20250310,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20250304,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20250224,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20250217,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20250210,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20250203,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20250131,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20250120,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20250113,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20250106,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20241230,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20241223,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20241216,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20241209,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20241202,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20241125,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20241118,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20241111,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20241104,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20241028,2189,2184,2205,2174,16711,36551450,00,0.00,N,5,-6,
20241021,2195,2184,2210,2179,32308,70649945,00,0.00,N,5,-5,
20241014,2200,2184,2205,2179,15410,33806420,00,0.00,N,2,16,
20241007,2184,2179,2226,2174,26798,58677140,00,0.00,N,2,5,
20240930,2179,2174,2205,2163,7612,16587345,00,0.00,N,3,0,
20240923,2179,2169,2247,2153,42889,93616375,00,0.00,N,5,-5,
20240919,2184,2184,2221,2174,6721,14663815,00,0.00,N,5,-11,
20240909,2195,2210,2226,2163,187461,406209410,00,0.00,N,5,-10,
20240902,2205,2205,2247,2195,27883,61942235,00,0.00,N,3,0,
20240826,2205,2221,2242,2148,163570,355720570,00,0.00,N,5,-16,
20240819,2221,2231,2268,2216,46130,102791430,00,0.00,N,5,-36,
20240812,2257,2247,2289,2231,25167,56841565,00,0.00,N,5,-32,
20240805,2289,2278,2289,2195,65137,145784780,00,0.00,N,2,11,
20240729,2278,2257,2299,2257,61673,141146650,00,0.00,N,2,26,
20240722,2252,2289,2299,2252,102671,234333835,00,0.00,N,5,-42,
20240715,2294,2257,2299,2252,76270,174818850,00,0.00,N,2,16,
20240708,2278,2273,2299,2252,103991,237107605,00,0.00,N,2,5,
20240701,2273,2184,2299,2174,228172,510484070,00,0.00,N,2,84,
20240624,2189,2179,2195,2158,143208,312465550,00,0.00,N,2,5,
20240617,2184,2179,2210,2163,156642,342128140,00,0.00,N,5,-5,
20240610,2189,2189,2200,2174,225662,494126500,00,0.00,N,3,0,
20240603,2189,2184,2210,2169,197385,432068610,00,0.00,N,2,10,
20240527,2179,2153,2189,2148,532478,1151922535,00,0.00,N,2,31,
20240520,2148,2132,2163,2122,1357073,2897781120,00,0.00,N,2,26,
20240517,2122,2435,2717,2111,17797783,41051095400,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250310 20250317 2095 2145 2095 2189 2095 2190 2095 0 635215 0 1349993103 00 0.00 N 3 5 0 -44
3 20250304 20250310 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
4 20250224 20250304 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
5 20250217 20250224 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
6 20250210 20250217 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
7 20250203 20250210 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
8 20250131 20250203 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
9 20250120 20250131 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
10 20250113 20250120 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
11 20250106 20250113 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
12 20241230 20250106 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
13 20241223 20241230 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
14 20241216 20241223 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
15 20241209 20241216 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
16 20241202 20241209 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
17 20241125 20241202 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
18 20241118 20241125 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
19 20241111 20241118 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
20 20241104 20241111 2095 2189 2095 2189 2095 2189 2095 2189 0 0 00 0.00 N 3 0
21 20241028 20241104 2095 2189 2090 2189 2110 2189 2080 2189 17471 0 36551450 0 00 0.00 N 5 3 -5 0
22 20241021 20241028 2100 2189 2090 2184 2115 2205 2085 2174 33776 16711 70649945 36551450 00 0.00 N 5 -5 -6
23 20241014 20241021 2105 2195 2090 2184 2110 2210 2085 2179 16111 32308 33806420 70649945 00 0.00 N 2 5 15 -5
24 20241007 20241014 2090 2200 2085 2184 2130 2205 2080 2179 28015 15410 58677140 33806420 00 0.00 N 2 5 16
25 20240930 20241007 2085 2184 2080 2179 2110 2226 2070 2174 7959 26798 16587345 58677140 00 0.00 N 3 2 0 5
26 20240923 20240930 2085 2179 2075 2174 2150 2205 2060 2163 44836 7612 93616375 16587345 00 0.00 N 5 3 -5 0
27 20240919 20240923 2090 2179 2090 2169 2125 2247 2080 2153 7027 42889 14663815 93616375 00 0.00 N 5 -10 -5
28 20240909 20240919 2100 2184 2115 2184 2130 2221 2070 2174 195965 6721 406209410 14663815 00 0.00 N 5 -10 -11
29 20240902 20240909 2110 2195 2110 2210 2150 2226 2100 2163 29150 187461 61942235 406209410 00 0.00 N 3 5 0 -10
30 20240826 20240902 2110 2205 2125 2205 2145 2247 2055 2195 170989 27883 355720570 61942235 00 0.00 N 5 3 -15 0
31 20240819 20240826 2125 2205 2135 2221 2170 2242 2120 2148 48223 163570 102791430 355720570 00 0.00 N 5 -35 -16
32 20240812 20240819 2160 2221 2150 2231 2190 2268 2135 2216 26309 46130 56841565 102791430 00 0.00 N 5 -30 -36
33 20240805 20240812 2190 2257 2180 2247 2190 2289 2100 2231 68095 25167 145784780 56841565 00 0.00 N 2 5 10 -32
34 20240729 20240805 2180 2289 2160 2278 2200 2289 2160 2195 64472 65137 141146650 145784780 00 0.00 N 2 25 11
35 20240722 20240729 2155 2278 2190 2257 2200 2299 2155 2257 107329 61673 234333835 141146650 00 0.00 N 5 2 -40 26
36 20240715 20240722 2195 2252 2160 2289 2200 2299 2155 2252 79731 102671 174818850 234333835 00 0.00 N 2 5 15 -42
37 20240708 20240715 2180 2294 2175 2257 2200 2299 2155 2252 108710 76270 237107605 174818850 00 0.00 N 2 5 16
38 20240701 20240708 2175 2278 2090 2273 2200 2299 2080 2252 238522 103991 510484070 237107605 00 0.00 N 2 80 5
39 20240624 20240701 2095 2273 2085 2184 2100 2299 2065 2174 149704 228172 312465550 510484070 00 0.00 N 2 5 84
40 20240617 20240624 2090 2189 2085 2179 2115 2195 2070 2158 163747 143208 342128140 312465550 00 0.00 N 5 2 -5 5
41 20240610 20240617 2095 2184 2095 2179 2105 2210 2080 2163 235897 156642 494126500 342128140 00 0.00 N 3 5 0 -5
42 20240603 20240610 2095 2189 2090 2189 2115 2200 2075 2174 206337 225662 432068610 494126500 00 0.00 N 2 3 10 0
43 20240527 20240603 2085 2189 2060 2184 2095 2210 2055 2169 556626 197385 1151922535 432068610 00 0.00 N 2 30 10
44 20240520 20240527 2055 2179 2040 2153 2070 2189 2030 2148 1418614 532478 2897781120 1151922535 00 0.00 N 2 25 31
45 20240517 20240520 2030 2148 2330 2132 2600 2163 2020 2122 18604842 1357073 41051095400 2897781120 00 0.00 N 2 2030 26
46 20240517 2122 2435 2717 2111 17797783 41051095400 00 0.00 N 3 0