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

Update 2024-11-18 2710 candle_day

Browse Source
This commit is contained in:
ened
2024-11-18 23:13:00 +09:00
parent 33c9113459
commit 344c398de5
2710 changed files with 3477 additions and 764 deletions
Download Patch File Download Diff File Expand all files Collapse all files

123
062970/day/candle-day-250.csv
View File

@@ -1,70 +1,71 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241118,1638,1612,1638,1567,165163,266931170,00,0.00,N,2,24,
20241115,1614,1601,1636,1510,250038,392987803,00,0.00,N,2,44,
20241114,1570,1620,1637,1521,321409,503409472,00,0.00,N,5,-20,
20241113,1590,1882,1882,1523,1357508,2321931005,00,0.00,N,5,-301,
20241112,1891,1537,1891,1537,4856347,8931620587,01,-14.71,N,1,436,
20241111,1454,1466,1637,1428,829954,1252591483,00,0.00,N,5,-173,
20241108,1910,2120,2175,1859,2276483,4601832535,00,0.00,N,5,-87,
20241107,1997,1966,2015,1909,204775,404074550,00,0.00,N,2,31,
20241106,1966,2040,2040,1930,125346,248041262,00,0.00,N,5,-34,
20241105,2000,1999,2040,1967,179963,359947377,00,0.00,N,2,1,
20241104,1999,1949,2015,1921,155512,306898050,00,0.00,N,2,40,
20241101,1959,1977,1990,1913,88892,173892788,00,0.00,N,5,-18,
20241031,1977,1935,1977,1903,111233,215498203,00,0.00,N,2,42,
20241030,1935,2005,2015,1880,129483,253677782,00,0.00,N,5,-62,
20241029,1997,1997,2095,1996,166163,338139379,00,0.00,N,3,0,
20241028,1997,1975,2020,1958,110944,220589992,00,0.00,N,2,6,
20241025,1991,2000,2000,1930,119470,234534843,00,0.00,N,5,-9,
20241024,2000,2010,2030,1940,130533,257380230,00,0.00,N,5,-10,
20241023,2010,1950,2050,1906,290693,577767927,00,0.00,N,2,109,
20241022,1901,2100,2200,1838,1075599,2151217079,00,0.00,N,5,-154,
20241021,2055,1999,2065,1978,116960,236948384,00,0.00,N,2,55,
20241018,2000,1970,2035,1888,231311,455605196,00,0.00,N,2,30,
20241017,1970,1950,1988,1917,108194,212329422,00,0.00,N,2,4,
20241016,1966,1949,1989,1831,115563,224365367,00,0.00,N,2,17,
20241015,1949,1861,2010,1842,335400,649491848,00,0.00,N,2,88,
20241014,1861,1978,1995,1809,379952,708486854,00,0.00,N,5,-116,
20241011,1977,1924,2015,1921,365842,721287252,00,0.00,N,2,63,
20241010,1914,1865,1945,1865,232373,443940721,00,0.00,N,2,65,
20241008,1849,1849,2080,1844,1053747,2052709076,00,0.00,N,2,9,
20241007,1840,1849,1849,1785,166420,302195497,00,0.00,N,2,12,
20241004,1828,1780,2050,1780,987249,1870593559,00,0.00,N,2,49,
20241002,1779,1886,1886,1698,320518,578675853,00,0.00,N,5,-107,
20240930,1886,1858,1917,1774,290548,544894019,00,0.00,N,5,-39,
20240927,1925,2100,2100,1920,681536,1342970987,00,0.00,N,5,-185,
20240926,2110,1845,2145,1666,3019047,5790809395,00,0.00,N,5,-135,
20240925,2245,2280,2290,2210,352666,790055650,00,0.00,N,5,-35,
20240924,2280,2290,2360,2215,422805,965022380,00,0.00,N,5,-5,
20240923,2285,2430,2430,2280,421596,986849745,00,0.00,N,5,-150,
20240920,2435,2490,2530,2350,496133,1210107760,00,0.00,N,5,-15,
20240919,2450,2505,2675,2370,804048,2019944245,00,0.00,N,5,-30,
20240913,2480,2600,2615,2465,594981,1507773465,00,0.00,N,5,-85,
20240912,2565,2625,2780,2505,1084656,2842698610,00,0.00,N,5,-95,
20240911,2660,2795,2815,2485,1950947,5148010280,00,0.00,N,5,-15,
20240910,2675,2805,3105,2620,4709264,13688433000,00,0.00,N,5,-150,
20240909,2825,3345,3470,2825,9943667,31926540580,00,0.00,N,5,-245,
20240906,3070,2735,3515,2530,26080346,79643171010,00,0.00,N,2,335,
20240905,2735,2110,2735,2085,6174562,16162631965,00,0.00,N,1,630,
20240904,2105,2075,2135,1991,138759,289459546,00,0.00,N,2,5,
20240903,2100,2090,2115,2025,59933,124374500,00,0.00,N,2,10,
20240902,2090,2075,2100,1997,67353,137748821,00,0.00,N,5,-5,
20240830,2095,2065,2145,1995,73972,153748480,00,0.00,N,2,25,
20240829,2070,2115,2135,1987,186469,379703417,00,0.00,N,5,-65,
20240828,2135,2020,2170,1991,389782,818075229,00,0.00,N,2,130,
20240827,2005,1917,2020,1858,281909,545731027,00,0.00,N,2,91,
20240826,1914,1722,1948,1712,437514,791526545,00,0.00,N,2,198,
20240823,1716,1828,1831,1651,424600,737047627,00,0.00,N,5,-92,
20240822,1808,1958,1979,1773,251216,463681445,00,0.00,N,5,-119,
20240821,1927,1919,1935,1824,151512,286315347,00,0.00,N,2,8,
20240820,1919,1938,1949,1889,135520,259667155,00,0.00,N,2,16,
20240819,1903,2070,2100,1900,220969,438527387,00,0.00,N,5,-127,
20240816,2030,2090,2135,1999,167080,342811505,00,0.00,N,3,0,
20240814,2030,2000,2050,1980,131597,265128242,00,0.00,N,2,31,
20240813,1999,2100,2150,1971,263917,532548771,00,0.00,N,5,-101,
20240812,2100,2055,2140,2045,214014,446061580,00,0.00,N,2,45,
20240809,2055,2010,2120,1992,337636,690835688,00,0.00,N,2,30,
20240808,2025,2120,2140,1951,302450,603843763,00,0.00,N,5,-95,
20240807,2120,2220,2315,2050,330277,703406940,00,0.00,N,5,-100,
20241108,1628,1808,1854,1585,2669196,4601832535,00,0.00,N,5,-74,
20241107,1703,1676,1718,1628,240100,404074550,00,0.00,N,2,26,
20241106,1676,1739,1739,1646,146969,248041262,00,0.00,N,5,-28,
20241105,1705,1704,1739,1677,211008,359947377,00,0.00,N,2,0,
20241104,1704,1662,1718,1638,182339,306898050,00,0.00,N,2,34,
20241101,1670,1686,1697,1631,104226,173892788,00,0.00,N,5,-15,
20241031,1686,1650,1686,1623,130421,215498203,00,0.00,N,2,35,
20241030,1650,1710,1718,1603,151819,253677782,00,0.00,N,5,-52,
20241029,1703,1703,1786,1702,194827,338139379,00,0.00,N,3,0,
20241028,1703,1684,1722,1669,130082,220589992,00,0.00,N,2,5,
20241025,1698,1705,1705,1646,140079,234534843,00,0.00,N,5,-7,
20241024,1705,1714,1731,1654,153051,257380230,00,0.00,N,5,-8,
20241023,1714,1663,1748,1625,340840,577767927,00,0.00,N,2,92,
20241022,1621,1791,1876,1567,1261149,2151217079,00,0.00,N,5,-131,
20241021,1752,1704,1761,1686,137136,236948384,00,0.00,N,2,46,
20241018,1705,1680,1735,1610,271214,455605196,00,0.00,N,2,25,
20241017,1680,1663,1695,1634,126858,212329422,00,0.00,N,2,3,
20241016,1676,1662,1696,1561,135498,224365367,00,0.00,N,2,14,
20241015,1662,1587,1714,1570,393259,649491848,00,0.00,N,2,75,
20241014,1587,1686,1701,1542,445497,708486854,00,0.00,N,5,-98,
20241011,1686,1640,1718,1638,428953,721287252,00,0.00,N,2,53,
20241010,1632,1590,1658,1590,272459,443940721,00,0.00,N,2,55,
20241008,1576,1576,1773,1572,1235527,2052709076,00,0.00,N,2,7,
20241007,1569,1576,1576,1522,195128,302195497,00,0.00,N,2,10,
20241004,1559,1518,1748,1518,1157558,1870593559,00,0.00,N,2,41,
20241002,1517,1608,1608,1448,375810,578675853,00,0.00,N,5,-91,
20240930,1608,1584,1634,1512,340670,544894019,00,0.00,N,5,-33,
20240927,1641,1791,1791,1637,799107,1342970987,00,0.00,N,5,-157,
20240926,1799,1573,1829,1420,3539859,5790809395,00,0.00,N,5,-115,
20240925,1914,1944,1953,1884,413504,790055650,00,0.00,N,5,-29,
20240924,1944,1953,2012,1889,495742,965022380,00,0.00,N,5,-4,
20240923,1948,2072,2072,1944,494325,986849745,00,0.00,N,5,-127,
20240920,2076,2123,2157,2004,581720,1210107760,00,0.00,N,5,-12,
20240919,2089,2136,2281,2021,942753,2019944245,00,0.00,N,5,-25,
20240913,2115,2217,2230,2102,697620,1507773465,00,0.00,N,5,-72,
20240912,2187,2238,2370,2136,1271768,2842698610,00,0.00,N,5,-81,
20240911,2268,2383,2400,2119,2287502,5148010280,00,0.00,N,5,-12,
20240910,2281,2392,2648,2234,5521654,13688433000,00,0.00,N,5,-127,
20240909,2409,2852,2959,2409,11659038,31926540580,00,0.00,N,5,-208,
20240906,2618,2332,2997,2157,30579436,79643171010,00,0.00,N,2,285,
20240905,2332,1799,2332,1778,7239728,16162631965,00,0.00,N,1,537,
20240904,1795,1769,1820,1698,162696,289459546,00,0.00,N,2,4,
20240903,1791,1782,1803,1727,70271,124374500,00,0.00,N,2,8,
20240902,1782,1769,1791,1703,78971,137748821,00,0.00,N,5,-4,
20240830,1786,1761,1829,1701,86732,153748480,00,0.00,N,2,21,
20240829,1765,1803,1820,1694,218636,379703417,00,0.00,N,5,-55,
20240828,1820,1722,1850,1698,457022,818075229,00,0.00,N,2,110,
20240827,1710,1634,1722,1584,330540,545731027,00,0.00,N,2,77,
20240826,1632,1468,1661,1460,512989,791526545,00,0.00,N,2,168,
20240823,1463,1559,1561,1408,497847,737047627,00,0.00,N,5,-78,
20240822,1541,1669,1687,1512,294553,463681445,00,0.00,N,5,-101,
20240821,1643,1636,1650,1555,177649,286315347,00,0.00,N,2,6,
20240820,1636,1652,1662,1611,158898,259667155,00,0.00,N,2,13,
20240819,1623,1765,1791,1620,259088,438527387,00,0.00,N,5,-108,
20240816,1731,1782,1820,1704,195902,342811505,00,0.00,N,3,0,
20240814,1731,1705,1748,1688,154298,265128242,00,0.00,N,2,26,
20240813,1704,1791,1833,1681,309445,532548771,00,0.00,N,5,-86,
20240812,1791,1752,1825,1744,250933,446061580,00,0.00,N,2,38,
20240809,1752,1714,1808,1698,395881,690835688,00,0.00,N,2,25,
20240808,1727,1808,1825,1663,354625,603843763,00,0.00,N,5,-81,
20240807,1808,1893,1974,1748,387252,703406940,00,0.00,N,5,-85,
20240806,2220,2170,2455,2150,225020,517312860,00,0.00,N,2,120,
20240805,2100,2800,2845,2055,387206,931774005,00,0.00,N,5,-750,
20240802,2850,2970,2970,2750,295892,858624290,00,0.00,N,5,-120,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20241118 1638 1612 1638 1567 165163 266931170 00 0.00 N 2 24
3 20241115 1614 1601 1636 1510 250038 392987803 00 0.00 N 2 44
4 20241114 1570 1620 1637 1521 321409 503409472 00 0.00 N 5 -20
5 20241113 1590 1882 1882 1523 1357508 2321931005 00 0.00 N 5 -301
6 20241112 1891 1537 1891 1537 4856347 8931620587 01 -14.71 N 1 436
7 20241111 1454 1466 1637 1428 829954 1252591483 00 0.00 N 5 -173
8 20241108 1910 1628 2120 1808 2175 1854 1859 1585 2276483 2669196 4601832535 00 0.00 N 5 -87 -74
9 20241107 1997 1703 1966 1676 2015 1718 1909 1628 204775 240100 404074550 00 0.00 N 2 31 26
10 20241106 1966 1676 2040 1739 2040 1739 1930 1646 125346 146969 248041262 00 0.00 N 5 -34 -28
11 20241105 2000 1705 1999 1704 2040 1739 1967 1677 179963 211008 359947377 00 0.00 N 2 1 0
12 20241104 1999 1704 1949 1662 2015 1718 1921 1638 155512 182339 306898050 00 0.00 N 2 40 34
13 20241101 1959 1670 1977 1686 1990 1697 1913 1631 88892 104226 173892788 00 0.00 N 5 -18 -15
14 20241031 1977 1686 1935 1650 1977 1686 1903 1623 111233 130421 215498203 00 0.00 N 2 42 35
15 20241030 1935 1650 2005 1710 2015 1718 1880 1603 129483 151819 253677782 00 0.00 N 5 -62 -52
16 20241029 1997 1703 1997 1703 2095 1786 1996 1702 166163 194827 338139379 00 0.00 N 3 0
17 20241028 1997 1703 1975 1684 2020 1722 1958 1669 110944 130082 220589992 00 0.00 N 2 6 5
18 20241025 1991 1698 2000 1705 2000 1705 1930 1646 119470 140079 234534843 00 0.00 N 5 -9 -7
19 20241024 2000 1705 2010 1714 2030 1731 1940 1654 130533 153051 257380230 00 0.00 N 5 -10 -8
20 20241023 2010 1714 1950 1663 2050 1748 1906 1625 290693 340840 577767927 00 0.00 N 2 109 92
21 20241022 1901 1621 2100 1791 2200 1876 1838 1567 1075599 1261149 2151217079 00 0.00 N 5 -154 -131
22 20241021 2055 1752 1999 1704 2065 1761 1978 1686 116960 137136 236948384 00 0.00 N 2 55 46
23 20241018 2000 1705 1970 1680 2035 1735 1888 1610 231311 271214 455605196 00 0.00 N 2 30 25
24 20241017 1970 1680 1950 1663 1988 1695 1917 1634 108194 126858 212329422 00 0.00 N 2 4 3
25 20241016 1966 1676 1949 1662 1989 1696 1831 1561 115563 135498 224365367 00 0.00 N 2 17 14
26 20241015 1949 1662 1861 1587 2010 1714 1842 1570 335400 393259 649491848 00 0.00 N 2 88 75
27 20241014 1861 1587 1978 1686 1995 1701 1809 1542 379952 445497 708486854 00 0.00 N 5 -116 -98
28 20241011 1977 1686 1924 1640 2015 1718 1921 1638 365842 428953 721287252 00 0.00 N 2 63 53
29 20241010 1914 1632 1865 1590 1945 1658 1865 1590 232373 272459 443940721 00 0.00 N 2 65 55
30 20241008 1849 1576 1849 1576 2080 1773 1844 1572 1053747 1235527 2052709076 00 0.00 N 2 9 7
31 20241007 1840 1569 1849 1576 1849 1576 1785 1522 166420 195128 302195497 00 0.00 N 2 12 10
32 20241004 1828 1559 1780 1518 2050 1748 1780 1518 987249 1157558 1870593559 00 0.00 N 2 49 41
33 20241002 1779 1517 1886 1608 1886 1608 1698 1448 320518 375810 578675853 00 0.00 N 5 -107 -91
34 20240930 1886 1608 1858 1584 1917 1634 1774 1512 290548 340670 544894019 00 0.00 N 5 -39 -33
35 20240927 1925 1641 2100 1791 2100 1791 1920 1637 681536 799107 1342970987 00 0.00 N 5 -185 -157
36 20240926 2110 1799 1845 1573 2145 1829 1666 1420 3019047 3539859 5790809395 00 0.00 N 5 -135 -115
37 20240925 2245 1914 2280 1944 2290 1953 2210 1884 352666 413504 790055650 00 0.00 N 5 -35 -29
38 20240924 2280 1944 2290 1953 2360 2012 2215 1889 422805 495742 965022380 00 0.00 N 5 -5 -4
39 20240923 2285 1948 2430 2072 2430 2072 2280 1944 421596 494325 986849745 00 0.00 N 5 -150 -127
40 20240920 2435 2076 2490 2123 2530 2157 2350 2004 496133 581720 1210107760 00 0.00 N 5 -15 -12
41 20240919 2450 2089 2505 2136 2675 2281 2370 2021 804048 942753 2019944245 00 0.00 N 5 -30 -25
42 20240913 2480 2115 2600 2217 2615 2230 2465 2102 594981 697620 1507773465 00 0.00 N 5 -85 -72
43 20240912 2565 2187 2625 2238 2780 2370 2505 2136 1084656 1271768 2842698610 00 0.00 N 5 -95 -81
44 20240911 2660 2268 2795 2383 2815 2400 2485 2119 1950947 2287502 5148010280 00 0.00 N 5 -15 -12
45 20240910 2675 2281 2805 2392 3105 2648 2620 2234 4709264 5521654 13688433000 00 0.00 N 5 -150 -127
46 20240909 2825 2409 3345 2852 3470 2959 2825 2409 9943667 11659038 31926540580 00 0.00 N 5 -245 -208
47 20240906 3070 2618 2735 2332 3515 2997 2530 2157 26080346 30579436 79643171010 00 0.00 N 2 335 285
48 20240905 2735 2332 2110 1799 2735 2332 2085 1778 6174562 7239728 16162631965 00 0.00 N 1 630 537
49 20240904 2105 1795 2075 1769 2135 1820 1991 1698 138759 162696 289459546 00 0.00 N 2 5 4
50 20240903 2100 1791 2090 1782 2115 1803 2025 1727 59933 70271 124374500 00 0.00 N 2 10 8
51 20240902 2090 1782 2075 1769 2100 1791 1997 1703 67353 78971 137748821 00 0.00 N 5 -5 -4
52 20240830 2095 1786 2065 1761 2145 1829 1995 1701 73972 86732 153748480 00 0.00 N 2 25 21
53 20240829 2070 1765 2115 1803 2135 1820 1987 1694 186469 218636 379703417 00 0.00 N 5 -65 -55
54 20240828 2135 1820 2020 1722 2170 1850 1991 1698 389782 457022 818075229 00 0.00 N 2 130 110
55 20240827 2005 1710 1917 1634 2020 1722 1858 1584 281909 330540 545731027 00 0.00 N 2 91 77
56 20240826 1914 1632 1722 1468 1948 1661 1712 1460 437514 512989 791526545 00 0.00 N 2 198 168
57 20240823 1716 1463 1828 1559 1831 1561 1651 1408 424600 497847 737047627 00 0.00 N 5 -92 -78
58 20240822 1808 1541 1958 1669 1979 1687 1773 1512 251216 294553 463681445 00 0.00 N 5 -119 -101
59 20240821 1927 1643 1919 1636 1935 1650 1824 1555 151512 177649 286315347 00 0.00 N 2 8 6
60 20240820 1919 1636 1938 1652 1949 1662 1889 1611 135520 158898 259667155 00 0.00 N 2 16 13
61 20240819 1903 1623 2070 1765 2100 1791 1900 1620 220969 259088 438527387 00 0.00 N 5 -127 -108
62 20240816 2030 1731 2090 1782 2135 1820 1999 1704 167080 195902 342811505 00 0.00 N 3 0
63 20240814 2030 1731 2000 1705 2050 1748 1980 1688 131597 154298 265128242 00 0.00 N 2 31 26
64 20240813 1999 1704 2100 1791 2150 1833 1971 1681 263917 309445 532548771 00 0.00 N 5 -101 -86
65 20240812 2100 1791 2055 1752 2140 1825 2045 1744 214014 250933 446061580 00 0.00 N 2 45 38
66 20240809 2055 1752 2010 1714 2120 1808 1992 1698 337636 395881 690835688 00 0.00 N 2 30 25
67 20240808 2025 1727 2120 1808 2140 1825 1951 1663 302450 354625 603843763 00 0.00 N 5 -95 -81
68 20240807 2120 1808 2220 1893 2315 1974 2050 1748 330277 387252 703406940 00 0.00 N 5 -100 -85
69 20240806 2220 2170 2455 2150 225020 517312860 00 0.00 N 2 120
70 20240805 2100 2800 2845 2055 387206 931774005 00 0.00 N 5 -750
71 20240802 2850 2970 2970 2750 295892 858624290 00 0.00 N 5 -120