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

Update 2025-06-25 2738 candle_day

Browse Source
This commit is contained in:
ened
2025-06-25 23:17:42 +09:00
parent 8698863001
commit 3499093db4
2738 changed files with 73671 additions and 2543 deletions
Download Patch File Download Diff File Expand all files Collapse all files

26
042000/day/candle-day-250.csv
View File

@@ -1,4 +1,30 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250625,49000,52300,52300,48800,621614,31000238550,00,0.00,N,5,-3900,
20250624,52900,54800,55000,52400,545863,28980142800,00,0.00,N,5,-1600,
20250623,54500,52900,56000,51900,1225029,66713484500,00,0.00,N,2,2100,
20250620,52400,52000,53300,50500,458646,23795101100,00,0.00,N,5,-500,
20250619,52900,53200,56700,51800,1689090,91031233600,00,0.00,N,2,2900,
20250618,50000,47000,50900,46600,489848,23971206500,00,0.00,N,2,2650,
20250617,47350,46150,49400,45775,630680,30142920225,00,0.00,N,2,1450,
20250616,45900,46400,46650,45600,163167,7501341175,00,0.00,N,5,-600,
20250613,46500,47900,48000,45650,376158,17440034075,00,0.00,N,5,-1400,
20250612,47900,48000,48650,47500,212588,10234879525,00,0.00,N,5,-250,
20250611,48150,46750,48800,46600,470646,22628266625,00,0.00,N,2,2100,
20250610,46050,47150,47150,45500,248750,11490385100,00,0.00,N,2,450,
20250609,45600,44000,46250,43950,382590,17344731275,00,0.00,N,2,1500,
20250605,44100,44900,45150,44050,246059,10937977625,00,0.00,N,5,-800,
20250604,44900,45100,45650,44350,167300,7531706650,00,0.00,N,2,250,
20250602,44650,45400,45400,44400,159977,7142800225,00,0.00,N,5,-750,
20250530,45400,44800,45500,44100,547579,24768245000,00,0.00,N,2,700,
20250529,44700,46800,47250,44000,379235,17187892850,00,0.00,N,5,-1600,
20250528,46300,45450,47000,45300,318397,14779624325,00,0.00,N,2,1200,
20250527,45100,44700,46000,44100,207245,9370997850,00,0.00,N,2,650,
20250526,44450,44300,45150,44150,109973,4892713700,00,0.00,N,5,-350,
20250523,44800,44450,45500,43400,191277,8560455425,00,0.00,N,2,650,
20250522,44150,44400,45500,43900,191373,8519911650,00,0.00,N,5,-750,
20250521,44900,43550,45300,43450,269168,12036319575,00,0.00,N,2,1600,
20250520,43300,44300,44550,43250,255448,11170192200,00,0.00,N,5,-800,
20250519,44100,44150,44700,43400,289983,12744514525,00,0.00,N,5,-900,
20250516,45000,48000,48100,44550,581255,26438308650,00,0.00,N,5,-2500,
20250515,47500,47550,49550,47450,449661,21710758725,00,0.00,N,2,300,
20250514,47200,48100,48450,46250,432316,20398819925,00,0.00,N,5,-400,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250625 49000 52300 52300 48800 621614 31000238550 00 0.00 N 5 -3900
3 20250624 52900 54800 55000 52400 545863 28980142800 00 0.00 N 5 -1600
4 20250623 54500 52900 56000 51900 1225029 66713484500 00 0.00 N 2 2100
5 20250620 52400 52000 53300 50500 458646 23795101100 00 0.00 N 5 -500
6 20250619 52900 53200 56700 51800 1689090 91031233600 00 0.00 N 2 2900
7 20250618 50000 47000 50900 46600 489848 23971206500 00 0.00 N 2 2650
8 20250617 47350 46150 49400 45775 630680 30142920225 00 0.00 N 2 1450
9 20250616 45900 46400 46650 45600 163167 7501341175 00 0.00 N 5 -600
10 20250613 46500 47900 48000 45650 376158 17440034075 00 0.00 N 5 -1400
11 20250612 47900 48000 48650 47500 212588 10234879525 00 0.00 N 5 -250
12 20250611 48150 46750 48800 46600 470646 22628266625 00 0.00 N 2 2100
13 20250610 46050 47150 47150 45500 248750 11490385100 00 0.00 N 2 450
14 20250609 45600 44000 46250 43950 382590 17344731275 00 0.00 N 2 1500
15 20250605 44100 44900 45150 44050 246059 10937977625 00 0.00 N 5 -800
16 20250604 44900 45100 45650 44350 167300 7531706650 00 0.00 N 2 250
17 20250602 44650 45400 45400 44400 159977 7142800225 00 0.00 N 5 -750
18 20250530 45400 44800 45500 44100 547579 24768245000 00 0.00 N 2 700
19 20250529 44700 46800 47250 44000 379235 17187892850 00 0.00 N 5 -1600
20 20250528 46300 45450 47000 45300 318397 14779624325 00 0.00 N 2 1200
21 20250527 45100 44700 46000 44100 207245 9370997850 00 0.00 N 2 650
22 20250526 44450 44300 45150 44150 109973 4892713700 00 0.00 N 5 -350
23 20250523 44800 44450 45500 43400 191277 8560455425 00 0.00 N 2 650
24 20250522 44150 44400 45500 43900 191373 8519911650 00 0.00 N 5 -750
25 20250521 44900 43550 45300 43450 269168 12036319575 00 0.00 N 2 1600
26 20250520 43300 44300 44550 43250 255448 11170192200 00 0.00 N 5 -800
27 20250519 44100 44150 44700 43400 289983 12744514525 00 0.00 N 5 -900
28 20250516 45000 48000 48100 44550 581255 26438308650 00 0.00 N 5 -2500
29 20250515 47500 47550 49550 47450 449661 21710758725 00 0.00 N 2 300
30 20250514 47200 48100 48450 46250 432316 20398819925 00 0.00 N 5 -400