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

125
264450/day/candle-day-250.csv
View File

@@ -1,70 +1,71 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241118,8360,8400,8410,8330,9740,81608450,00,0.00,N,5,-50,
20241115,8410,8150,8470,8150,21769,182068040,00,0.00,N,2,10,
20241114,8400,8500,8550,8200,25515,212514410,00,0.00,N,5,-150,
20241113,8550,8960,9190,8440,44627,387598070,01,-33.33,N,5,-490,
20241112,9040,9066,9160,8986,36095,325701870,00,0.00,N,5,-126,
20241111,13750,13700,13930,13560,16484,225648910,00,0.00,N,5,-80,
20241108,13830,13960,13960,13690,7591,104948270,00,0.00,N,5,-20,
20241107,13850,13880,13970,13650,9249,127720100,00,0.00,N,5,-40,
20241106,13890,14020,14160,13780,24733,345978780,00,0.00,N,5,-70,
20241105,13960,13970,13970,13780,3591,49802710,00,0.00,N,5,-10,
20241104,13970,13950,14080,13710,6433,89961320,00,0.00,N,2,10,
20241101,13960,13700,14020,13680,11966,165847900,00,0.00,N,5,-60,
20241031,14020,13660,14050,13590,18520,256386230,00,0.00,N,2,330,
20241030,13690,13740,13860,13680,13793,189122880,00,0.00,N,5,-220,
20241029,13910,14140,14270,13800,18370,254788080,00,0.00,N,5,-230,
20241028,14140,14000,14250,13700,42844,604851300,00,0.00,N,2,150,
20241025,13990,14220,14220,13610,37295,516831230,00,0.00,N,5,-180,
20241024,14170,13800,14180,13620,63240,881317760,00,0.00,N,2,460,
20241023,13710,13210,14090,13050,116581,1603237010,00,0.00,N,2,500,
20241022,13210,13390,13470,13050,5146,67790340,00,0.00,N,5,-150,
20241021,13360,13360,13360,13100,3051,40522470,00,0.00,N,5,-10,
20241018,13370,13400,13400,13040,8670,114036970,00,0.00,N,5,-30,
20241017,13400,13440,13440,13130,23519,310794220,00,0.00,N,3,0,
20241016,13400,13320,13440,13270,10008,133458700,00,0.00,N,5,-70,
20241015,13470,12920,13490,12910,34976,462384820,00,0.00,N,2,550,
20241014,12920,12670,12930,12670,9686,124332740,00,0.00,N,2,130,
20241011,12790,12660,12790,12600,7367,93671800,00,0.00,N,2,110,
20241010,12680,12590,12710,12460,8072,101183950,00,0.00,N,2,30,
20241008,12650,12660,12660,12470,11631,146163890,00,0.00,N,5,-20,
20241007,12670,12650,12690,12470,10545,131850210,00,0.00,N,2,100,
20241004,12570,12690,12690,12420,3953,49328280,00,0.00,N,2,40,
20241002,12530,12580,12650,12440,4361,54511480,00,0.00,N,5,-110,
20240930,12640,12800,12800,12560,7147,90385020,00,0.00,N,5,-130,
20240927,12770,12890,12890,12680,8992,114470180,00,0.00,N,3,0,
20240926,12770,12780,12890,12720,8617,110382620,00,0.00,N,5,-80,
20240925,12850,12680,12890,12590,15233,195107710,00,0.00,N,2,170,
20240924,12680,12700,12720,12500,14175,178903580,00,0.00,N,2,80,
20240923,12600,12700,12700,12460,5986,74960980,00,0.00,N,5,-30,
20240920,12630,12760,12760,12400,14425,180759540,00,0.00,N,3,0,
20240919,12630,12600,12630,12310,14885,185182190,00,0.00,N,2,30,
20240913,12600,12710,12710,12340,9358,116545530,00,0.00,N,5,-10,
20240912,12610,12430,12680,12430,11349,142559110,00,0.00,N,2,60,
20240911,12550,12720,12720,12410,5241,65414920,00,0.00,N,5,-50,
20240910,12600,12650,12720,12470,4693,58867570,00,0.00,N,5,-40,
20240909,12640,12400,12700,12140,14510,179694730,00,0.00,N,2,170,
20240906,12470,12410,12620,12160,19691,242759450,00,0.00,N,5,-130,
20240905,12600,12570,12760,12430,23756,298720730,00,0.00,N,2,80,
20240904,12520,12600,12600,12250,38230,472851270,00,0.00,N,5,-330,
20240903,12850,12620,12890,12500,26894,340364030,00,0.00,N,2,280,
20240902,12570,12680,12790,12530,9212,115849350,00,0.00,N,5,-110,
20240830,12680,12650,12800,12570,13741,173396860,00,0.00,N,3,0,
20240829,12680,12720,12860,12600,20227,256437850,00,0.00,N,5,-150,
20240828,12830,12970,12970,12750,8748,112059120,00,0.00,N,5,-80,
20240827,12910,12870,12920,12770,11639,149311420,00,0.00,N,2,50,
20240826,12860,12800,12940,12730,9518,121952720,00,0.00,N,2,10,
20240823,12850,13230,13230,12800,36590,473950570,00,0.00,N,5,-390,
20240822,13240,13410,13470,13130,14615,193251750,00,0.00,N,5,-100,
20240821,13340,13470,13490,13310,7179,96114880,00,0.00,N,3,0,
20240820,13340,13320,13420,13230,9812,130721490,00,0.00,N,5,-60,
20240819,13400,13590,13590,13200,11298,150436490,00,0.00,N,5,-130,
20240816,13530,13910,13970,13280,48374,653706410,00,0.00,N,5,-540,
20240814,14070,14090,14200,13600,16720,233227220,00,0.00,N,2,290,
20240813,13780,13950,14130,13680,12112,167072740,00,0.00,N,5,-180,
20240812,13960,14070,14070,13860,4214,58725940,00,0.00,N,5,-40,
20240809,14000,13920,14220,13810,8630,121457060,00,0.00,N,5,-60,
20240808,14060,13880,14100,13470,21682,298537170,00,0.00,N,2,260,
20240807,13800,13740,13920,13500,13142,180539950,00,0.00,N,2,60,
20241111,9166,9133,9286,9040,24725,225648910,00,0.00,N,5,-53,
20241108,9220,9306,9306,9126,11386,104948270,00,0.00,N,5,-13,
20241107,9233,9253,9313,9100,13873,127720100,00,0.00,N,5,-26,
20241106,9260,9346,9440,9186,37099,345978780,00,0.00,N,5,-46,
20241105,9306,9313,9313,9186,5386,49802710,00,0.00,N,5,-6,
20241104,9313,9300,9386,9140,9649,89961320,00,0.00,N,2,6,
20241101,9306,9133,9346,9120,17948,165847900,00,0.00,N,5,-40,
20241031,9346,9106,9366,9060,27779,256386230,00,0.00,N,2,220,
20241030,9126,9160,9240,9120,20689,189122880,00,0.00,N,5,-146,
20241029,9273,9426,9513,9200,27554,254788080,00,0.00,N,5,-153,
20241028,9426,9333,9500,9133,64265,604851300,00,0.00,N,2,100,
20241025,9326,9480,9480,9073,55942,516831230,00,0.00,N,5,-120,
20241024,9446,9200,9453,9080,94859,881317760,00,0.00,N,2,306,
20241023,9140,8806,9393,8700,174871,1603237010,00,0.00,N,2,333,
20241022,8806,8926,8980,8700,7718,67790340,00,0.00,N,5,-100,
20241021,8906,8906,8906,8733,4576,40522470,00,0.00,N,5,-6,
20241018,8913,8933,8933,8693,13004,114036970,00,0.00,N,5,-20,
20241017,8933,8960,8960,8753,35278,310794220,00,0.00,N,3,0,
20241016,8933,8880,8960,8846,15011,133458700,00,0.00,N,5,-46,
20241015,8980,8613,8993,8606,52463,462384820,00,0.00,N,2,366,
20241014,8613,8446,8620,8446,14528,124332740,00,0.00,N,2,86,
20241011,8526,8440,8526,8400,11050,93671800,00,0.00,N,2,73,
20241010,8453,8393,8473,8306,12107,101183950,00,0.00,N,2,20,
20241008,8433,8440,8440,8313,17446,146163890,00,0.00,N,5,-13,
20241007,8446,8433,8460,8313,15817,131850210,00,0.00,N,2,66,
20241004,8380,8460,8460,8280,5929,49328280,00,0.00,N,2,26,
20241002,8353,8386,8433,8293,6541,54511480,00,0.00,N,5,-73,
20240930,8426,8533,8533,8373,10720,90385020,00,0.00,N,5,-86,
20240927,8513,8593,8593,8453,13487,114470180,00,0.00,N,3,0,
20240926,8513,8520,8593,8480,12925,110382620,00,0.00,N,5,-53,
20240925,8566,8453,8593,8393,22849,195107710,00,0.00,N,2,113,
20240924,8453,8466,8480,8333,21262,178903580,00,0.00,N,2,53,
20240923,8400,8466,8466,8306,8978,74960980,00,0.00,N,5,-20,
20240920,8420,8506,8506,8266,21637,180759540,00,0.00,N,3,0,
20240919,8420,8400,8420,8206,22327,185182190,00,0.00,N,2,20,
20240913,8400,8473,8473,8226,14036,116545530,00,0.00,N,5,-6,
20240912,8406,8286,8453,8286,17023,142559110,00,0.00,N,2,40,
20240911,8366,8480,8480,8273,7861,65414920,00,0.00,N,5,-33,
20240910,8400,8433,8480,8313,7039,58867570,00,0.00,N,5,-26,
20240909,8426,8266,8466,8093,21764,179694730,00,0.00,N,2,113,
20240906,8313,8273,8413,8106,29536,242759450,00,0.00,N,5,-86,
20240905,8400,8380,8506,8286,35633,298720730,00,0.00,N,2,53,
20240904,8346,8400,8400,8166,57344,472851270,00,0.00,N,5,-220,
20240903,8566,8413,8593,8333,40340,340364030,00,0.00,N,2,186,
20240902,8380,8453,8526,8353,13817,115849350,00,0.00,N,5,-73,
20240830,8453,8433,8533,8380,20611,173396860,00,0.00,N,3,0,
20240829,8453,8480,8573,8400,30340,256437850,00,0.00,N,5,-100,
20240828,8553,8646,8646,8500,13121,112059120,00,0.00,N,5,-53,
20240827,8606,8580,8613,8513,17458,149311420,00,0.00,N,2,33,
20240826,8573,8533,8626,8486,14276,121952720,00,0.00,N,2,6,
20240823,8566,8820,8820,8533,54884,473950570,00,0.00,N,5,-260,
20240822,8826,8940,8980,8753,21922,193251750,00,0.00,N,5,-66,
20240821,8893,8980,8993,8873,10768,96114880,00,0.00,N,3,0,
20240820,8893,8880,8946,8820,14717,130721490,00,0.00,N,5,-40,
20240819,8933,9060,9060,8800,16946,150436490,00,0.00,N,5,-86,
20240816,9020,9273,9313,8853,72560,653706410,00,0.00,N,5,-360,
20240814,9380,9393,9466,9066,25079,233227220,00,0.00,N,2,193,
20240813,9186,9300,9420,9120,18167,167072740,00,0.00,N,5,-120,
20240812,9306,9380,9380,9240,6320,58725940,00,0.00,N,5,-26,
20240809,9333,9280,9480,9206,12944,121457060,00,0.00,N,5,-40,
20240808,9373,9253,9400,8980,32522,298537170,00,0.00,N,2,173,
20240807,9200,9160,9280,9000,19712,180539950,00,0.00,N,2,40,
20240806,13740,13200,13990,13200,20589,280770600,00,0.00,N,2,310,
20240805,13430,14120,14130,13000,50881,685399810,00,0.00,N,5,-830,
20240802,14260,14710,14710,14200,15929,228481500,00,0.00,N,5,-460,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20241118 8360 8400 8410 8330 9740 81608450 00 0.00 N 5 -50
3 20241115 8410 8150 8470 8150 21769 182068040 00 0.00 N 2 10
4 20241114 8400 8500 8550 8200 25515 212514410 00 0.00 N 5 -150
5 20241113 8550 8960 9190 8440 44627 387598070 01 -33.33 N 5 -490
6 20241112 9040 9066 9160 8986 36095 325701870 00 0.00 N 5 -126
7 20241111 13750 9166 13700 9133 13930 9286 13560 9040 16484 24725 225648910 00 0.00 N 5 -80 -53
8 20241108 13830 9220 13960 9306 13960 9306 13690 9126 7591 11386 104948270 00 0.00 N 5 -20 -13
9 20241107 13850 9233 13880 9253 13970 9313 13650 9100 9249 13873 127720100 00 0.00 N 5 -40 -26
10 20241106 13890 9260 14020 9346 14160 9440 13780 9186 24733 37099 345978780 00 0.00 N 5 -70 -46
11 20241105 13960 9306 13970 9313 13970 9313 13780 9186 3591 5386 49802710 00 0.00 N 5 -10 -6
12 20241104 13970 9313 13950 9300 14080 9386 13710 9140 6433 9649 89961320 00 0.00 N 2 10 6
13 20241101 13960 9306 13700 9133 14020 9346 13680 9120 11966 17948 165847900 00 0.00 N 5 -60 -40
14 20241031 14020 9346 13660 9106 14050 9366 13590 9060 18520 27779 256386230 00 0.00 N 2 330 220
15 20241030 13690 9126 13740 9160 13860 9240 13680 9120 13793 20689 189122880 00 0.00 N 5 -220 -146
16 20241029 13910 9273 14140 9426 14270 9513 13800 9200 18370 27554 254788080 00 0.00 N 5 -230 -153
17 20241028 14140 9426 14000 9333 14250 9500 13700 9133 42844 64265 604851300 00 0.00 N 2 150 100
18 20241025 13990 9326 14220 9480 14220 9480 13610 9073 37295 55942 516831230 00 0.00 N 5 -180 -120
19 20241024 14170 9446 13800 9200 14180 9453 13620 9080 63240 94859 881317760 00 0.00 N 2 460 306
20 20241023 13710 9140 13210 8806 14090 9393 13050 8700 116581 174871 1603237010 00 0.00 N 2 500 333
21 20241022 13210 8806 13390 8926 13470 8980 13050 8700 5146 7718 67790340 00 0.00 N 5 -150 -100
22 20241021 13360 8906 13360 8906 13360 8906 13100 8733 3051 4576 40522470 00 0.00 N 5 -10 -6
23 20241018 13370 8913 13400 8933 13400 8933 13040 8693 8670 13004 114036970 00 0.00 N 5 -30 -20
24 20241017 13400 8933 13440 8960 13440 8960 13130 8753 23519 35278 310794220 00 0.00 N 3 0
25 20241016 13400 8933 13320 8880 13440 8960 13270 8846 10008 15011 133458700 00 0.00 N 5 -70 -46
26 20241015 13470 8980 12920 8613 13490 8993 12910 8606 34976 52463 462384820 00 0.00 N 2 550 366
27 20241014 12920 8613 12670 8446 12930 8620 12670 8446 9686 14528 124332740 00 0.00 N 2 130 86
28 20241011 12790 8526 12660 8440 12790 8526 12600 8400 7367 11050 93671800 00 0.00 N 2 110 73
29 20241010 12680 8453 12590 8393 12710 8473 12460 8306 8072 12107 101183950 00 0.00 N 2 30 20
30 20241008 12650 8433 12660 8440 12660 8440 12470 8313 11631 17446 146163890 00 0.00 N 5 -20 -13
31 20241007 12670 8446 12650 8433 12690 8460 12470 8313 10545 15817 131850210 00 0.00 N 2 100 66
32 20241004 12570 8380 12690 8460 12690 8460 12420 8280 3953 5929 49328280 00 0.00 N 2 40 26
33 20241002 12530 8353 12580 8386 12650 8433 12440 8293 4361 6541 54511480 00 0.00 N 5 -110 -73
34 20240930 12640 8426 12800 8533 12800 8533 12560 8373 7147 10720 90385020 00 0.00 N 5 -130 -86
35 20240927 12770 8513 12890 8593 12890 8593 12680 8453 8992 13487 114470180 00 0.00 N 3 0
36 20240926 12770 8513 12780 8520 12890 8593 12720 8480 8617 12925 110382620 00 0.00 N 5 -80 -53
37 20240925 12850 8566 12680 8453 12890 8593 12590 8393 15233 22849 195107710 00 0.00 N 2 170 113
38 20240924 12680 8453 12700 8466 12720 8480 12500 8333 14175 21262 178903580 00 0.00 N 2 80 53
39 20240923 12600 8400 12700 8466 12700 8466 12460 8306 5986 8978 74960980 00 0.00 N 5 -30 -20
40 20240920 12630 8420 12760 8506 12760 8506 12400 8266 14425 21637 180759540 00 0.00 N 3 0
41 20240919 12630 8420 12600 8400 12630 8420 12310 8206 14885 22327 185182190 00 0.00 N 2 30 20
42 20240913 12600 8400 12710 8473 12710 8473 12340 8226 9358 14036 116545530 00 0.00 N 5 -10 -6
43 20240912 12610 8406 12430 8286 12680 8453 12430 8286 11349 17023 142559110 00 0.00 N 2 60 40
44 20240911 12550 8366 12720 8480 12720 8480 12410 8273 5241 7861 65414920 00 0.00 N 5 -50 -33
45 20240910 12600 8400 12650 8433 12720 8480 12470 8313 4693 7039 58867570 00 0.00 N 5 -40 -26
46 20240909 12640 8426 12400 8266 12700 8466 12140 8093 14510 21764 179694730 00 0.00 N 2 170 113
47 20240906 12470 8313 12410 8273 12620 8413 12160 8106 19691 29536 242759450 00 0.00 N 5 -130 -86
48 20240905 12600 8400 12570 8380 12760 8506 12430 8286 23756 35633 298720730 00 0.00 N 2 80 53
49 20240904 12520 8346 12600 8400 12600 8400 12250 8166 38230 57344 472851270 00 0.00 N 5 -330 -220
50 20240903 12850 8566 12620 8413 12890 8593 12500 8333 26894 40340 340364030 00 0.00 N 2 280 186
51 20240902 12570 8380 12680 8453 12790 8526 12530 8353 9212 13817 115849350 00 0.00 N 5 -110 -73
52 20240830 12680 8453 12650 8433 12800 8533 12570 8380 13741 20611 173396860 00 0.00 N 3 0
53 20240829 12680 8453 12720 8480 12860 8573 12600 8400 20227 30340 256437850 00 0.00 N 5 -150 -100
54 20240828 12830 8553 12970 8646 12970 8646 12750 8500 8748 13121 112059120 00 0.00 N 5 -80 -53
55 20240827 12910 8606 12870 8580 12920 8613 12770 8513 11639 17458 149311420 00 0.00 N 2 50 33
56 20240826 12860 8573 12800 8533 12940 8626 12730 8486 9518 14276 121952720 00 0.00 N 2 10 6
57 20240823 12850 8566 13230 8820 13230 8820 12800 8533 36590 54884 473950570 00 0.00 N 5 -390 -260
58 20240822 13240 8826 13410 8940 13470 8980 13130 8753 14615 21922 193251750 00 0.00 N 5 -100 -66
59 20240821 13340 8893 13470 8980 13490 8993 13310 8873 7179 10768 96114880 00 0.00 N 3 0
60 20240820 13340 8893 13320 8880 13420 8946 13230 8820 9812 14717 130721490 00 0.00 N 5 -60 -40
61 20240819 13400 8933 13590 9060 13590 9060 13200 8800 11298 16946 150436490 00 0.00 N 5 -130 -86
62 20240816 13530 9020 13910 9273 13970 9313 13280 8853 48374 72560 653706410 00 0.00 N 5 -540 -360
63 20240814 14070 9380 14090 9393 14200 9466 13600 9066 16720 25079 233227220 00 0.00 N 2 290 193
64 20240813 13780 9186 13950 9300 14130 9420 13680 9120 12112 18167 167072740 00 0.00 N 5 -180 -120
65 20240812 13960 9306 14070 9380 14070 9380 13860 9240 4214 6320 58725940 00 0.00 N 5 -40 -26
66 20240809 14000 9333 13920 9280 14220 9480 13810 9206 8630 12944 121457060 00 0.00 N 5 -60 -40
67 20240808 14060 9373 13880 9253 14100 9400 13470 8980 21682 32522 298537170 00 0.00 N 2 260 173
68 20240807 13800 9200 13740 9160 13920 9280 13500 9000 13142 19712 180539950 00 0.00 N 2 60 40
69 20240806 13740 13200 13990 13200 20589 280770600 00 0.00 N 2 310
70 20240805 13430 14120 14130 13000 50881 685399810 00 0.00 N 5 -830
71 20240802 14260 14710 14710 14200 15929 228481500 00 0.00 N 5 -460