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

Update 2025-04-21 2740 candle_day

Browse Source
This commit is contained in:
ened
2025-04-21 23:18:24 +09:00
parent 708c686b07
commit 49b13b9bec
2740 changed files with 3383 additions and 643 deletions
Download Patch File Download Diff File Expand all files Collapse all files

127
011080/day/candle-day-250.csv
View File

@@ -1,72 +1,73 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,2050,2250,2280,2030,3161893,6698912635,00,0.00,N,5,-95,
20250418,2145,2190,2405,2000,10268134,22381991187,00,0.00,N,5,-30,
20250417,2175,2115,2325,2095,7731004,17001132152,00,0.00,N,2,80,
20250416,2095,2205,2415,2000,9398726,20842064137,00,0.00,N,5,-260,
20250415,2355,1995,2355,1994,6513598,14965134381,01,-17.87,N,1,540,
20250414,1815,1888,1995,1773,5457844,10159276597,00,0.00,N,5,-123,
20250411,2360,2280,2400,2135,4543309,10313103186,00,0.00,N,2,105,
20250410,2255,2325,2555,2215,6519413,15397736907,00,0.00,N,5,-70,
20250409,2325,2500,2600,2285,6473464,15779046366,00,0.00,N,5,-165,
20250408,2490,2590,2665,2330,10045008,24855851994,00,0.00,N,5,-40,
20250407,2530,2550,2740,2380,13105959,34357365521,00,0.00,N,5,-45,
20250404,2575,3170,3500,2055,57912388,165021206350,00,0.00,N,5,-285,
20250403,2860,2940,3330,2705,59288256,182242615043,00,0.00,N,2,125,
20250402,2735,2140,2735,2020,53882264,129950095161,00,0.00,N,1,630,
20250401,2105,1721,2105,1595,62845219,117470295787,00,0.00,N,1,482,
20250331,1623,1304,1689,1175,72884061,110253739147,00,0.00,N,2,295,
20250328,1328,1373,1562,1266,59946363,86208799218,00,0.00,N,2,78,
20250327,1250,1080,1250,1063,13803921,16604961455,00,0.00,N,1,288,
20250326,962,754,962,720,11901251,9740204325,00,0.00,N,1,222,
20250325,740,783,797,729,2220720,1668847597,00,0.00,N,5,-43,
20250324,783,848,898,768,7438899,6092230177,00,0.00,N,5,-271,
20250321,1054,1055,1098,1024,2273868,2386490939,00,0.00,N,5,-76,
20250320,1130,1157,1200,1101,3048475,3507096842,00,0.00,N,5,-77,
20250319,1207,1350,1357,1207,4693468,5922702314,00,0.00,N,5,-150,
20250318,1357,1318,1379,1252,8350910,11093974165,00,0.00,N,2,86,
20250317,1271,1220,1320,1175,8212314,10375220770,00,0.00,N,2,51,
20250314,1220,1049,1284,1036,12141301,14574086069,00,0.00,N,2,172,
20250313,1048,1039,1070,1011,1395182,1454016643,00,0.00,N,2,24,
20250312,1024,1056,1062,1016,1392711,1445549036,00,0.00,N,5,-23,
20250311,1047,1087,1135,1029,1712659,1841488192,00,0.00,N,5,-66,
20250310,1113,1090,1130,1025,1662721,1802893418,00,0.00,N,5,-13,
20250307,1126,1230,1237,1040,4388961,4994616642,00,0.00,N,5,-68,
20250306,1194,1192,1226,1090,3750391,4406969589,00,0.00,N,5,-6,
20250305,1200,1002,1300,1002,17137206,20685232708,00,0.00,N,2,198,
20250304,1002,1030,1044,998,588203,593323409,00,0.00,N,5,-36,
20250228,1038,1018,1053,1010,1079420,1110435743,00,0.00,N,2,17,
20250227,1021,1021,1044,1009,729167,743071815,00,0.00,N,5,-14,
20250226,1035,1088,1088,1030,1068601,1117296051,00,0.00,N,5,-27,
20250225,1062,1098,1111,1056,1049342,1128173882,00,0.00,N,5,-46,
20250224,1108,1039,1165,1030,4460766,4967154013,00,0.00,N,2,54,
20250221,1054,1071,1092,1047,1004467,1066600425,00,0.00,N,5,-16,
20250220,1070,1112,1150,1057,1841121,2007910558,00,0.00,N,5,-40,
20250219,1110,1204,1204,1061,3859660,4263052154,00,0.00,N,5,-94,
20250218,1204,1195,1224,1173,1331159,1596433260,00,0.00,N,3,0,
20250217,1204,1225,1241,1194,1337440,1626296545,00,0.00,N,5,-25,
20250214,1229,1204,1247,1185,2369433,2888675727,00,0.00,N,2,29,
20250213,1200,1107,1287,1093,9607066,11693721943,00,0.00,N,2,80,
20250212,1120,1160,1190,1118,1688961,1943029174,00,0.00,N,5,-50,
20250211,1170,1129,1200,1106,2876551,3308684223,00,0.00,N,2,44,
20250210,1126,1109,1208,1050,1985732,2276305719,00,0.00,N,2,17,
20250207,1109,1147,1163,1107,1927817,2166811720,00,0.00,N,5,-89,
20250206,1198,1212,1252,1172,2495980,3017664434,00,0.00,N,2,4,
20250205,1194,1236,1310,1168,3519311,4317176086,00,0.00,N,5,-44,
20250204,1238,1110,1345,1095,15897488,20045116443,00,0.00,N,2,118,
20250203,1120,1082,1180,1049,3552235,3989681690,00,0.00,N,2,20,
20250131,1100,1090,1141,1053,2142116,2333430605,00,0.00,N,2,24,
20250124,1076,1020,1206,959,18258298,20296483334,00,0.00,N,2,101,
20250123,975,1002,1056,970,2843850,2876440709,00,0.00,N,5,-31,
20250122,1006,1035,1054,1001,1817788,1859480369,00,0.00,N,5,-54,
20250121,1060,1070,1101,1002,2701229,2852120880,00,0.00,N,5,-26,
20250120,1086,1140,1215,1057,2803517,3158639580,00,0.00,N,5,-49,
20250117,1135,1218,1234,1129,2615030,3047328031,00,0.00,N,5,-73,
20250116,1208,1231,1308,1126,6004115,7330399817,00,0.00,N,5,-53,
20250115,1261,1600,1671,1251,13486883,19435626981,00,0.00,N,5,-229,
20250114,1490,1323,1537,1230,16627623,23562214844,00,0.00,N,2,160,
20250113,1330,1382,1382,1309,2874865,3814384021,00,0.00,N,5,-62,
20250110,1392,1290,1471,1238,21292321,29710032317,00,0.00,N,2,112,
20250109,1280,1308,1358,1237,4122189,5297602206,00,0.00,N,5,-61,
20250108,1341,1329,1461,1296,13775650,19013727000,00,0.00,N,2,11,
20250411,1938,1872,1971,1753,5532072,10313103186,00,0.00,N,2,86,
20250410,1851,1909,2098,1819,7938238,15397736907,00,0.00,N,5,-57,
20250409,1909,2053,2135,1876,7882289,15779046366,00,0.00,N,5,-135,
20250408,2044,2127,2188,1913,12231111,24855851994,00,0.00,N,5,-32,
20250407,2077,2094,2250,1954,15958219,34357365521,00,0.00,N,5,-36,
20250404,2114,2603,2874,1687,70515906,165021206350,00,0.00,N,5,-234,
20250403,2348,2414,2734,2221,72191206,182242615043,00,0.00,N,2,102,
20250402,2246,1757,2246,1658,65608703,129950095161,00,0.00,N,1,517,
20250401,1728,1413,1728,1309,76522273,117470295787,00,0.00,N,1,395,
20250331,1332,1070,1387,964,88745877,110253739147,00,0.00,N,2,242,
20250328,1090,1127,1282,1039,72992537,86208799218,00,0.00,N,2,64,
20250327,1026,886,1026,873,16808079,16604961455,00,0.00,N,1,236,
20250326,790,619,790,591,14491329,9740204325,00,0.00,N,1,182,
20250325,607,643,654,598,2704017,1668847597,00,0.00,N,5,-35,
20250324,643,696,737,630,9057832,6092230177,00,0.00,N,5,-222,
20250321,865,866,901,840,2768731,2386490939,00,0.00,N,5,-62,
20250320,928,950,985,904,3711917,3507096842,00,0.00,N,5,-63,
20250319,991,1108,1114,991,5714911,5922702314,00,0.00,N,5,-123,
20250318,1114,1082,1132,1028,10168325,11093974165,00,0.00,N,2,70,
20250317,1043,1001,1084,964,9999566,10375220770,00,0.00,N,2,41,
20250314,1001,861,1054,850,14783621,14574086069,00,0.00,N,2,141,
20250313,860,853,878,830,1698816,1454016643,00,0.00,N,2,19,
20250312,840,867,872,834,1695807,1445549036,00,0.00,N,5,-18,
20250311,859,892,932,845,2085386,1841488192,00,0.00,N,5,-54,
20250310,914,895,928,841,2024580,1802893418,00,0.00,N,5,-10,
20250307,924,1010,1015,854,5344134,4994616642,00,0.00,N,5,-55,
20250306,980,978,1006,895,4566591,4406969589,00,0.00,N,5,-4,
20250305,985,822,1067,822,20866789,20685232708,00,0.00,N,2,162,
20250304,822,845,857,819,716214,593323409,00,0.00,N,5,-29,
20250228,852,836,864,829,1314335,1110435743,00,0.00,N,2,13,
20250227,838,838,857,828,887856,743071815,00,0.00,N,5,-11,
20250226,850,893,893,845,1301161,1117296051,00,0.00,N,5,-22,
20250225,872,901,912,867,1277711,1128173882,00,0.00,N,5,-37,
20250224,909,853,956,845,5431566,4967154013,00,0.00,N,2,44,
20250221,865,879,896,859,1223069,1066600425,00,0.00,N,5,-13,
20250220,878,913,944,868,2241805,2007910558,00,0.00,N,5,-32,
20250219,911,988,988,871,4699640,4263052154,00,0.00,N,5,-77,
20250218,988,981,1005,963,1620860,1596433260,00,0.00,N,3,0,
20250217,988,1006,1019,980,1628508,1626296545,00,0.00,N,5,-20,
20250214,1009,988,1024,973,2885094,2888675727,00,0.00,N,2,23,
20250213,985,909,1056,897,11697859,11693721943,00,0.00,N,2,65,
20250212,919,952,977,918,2056530,1943029174,00,0.00,N,5,-41,
20250211,960,927,985,908,3502577,3308684223,00,0.00,N,2,36,
20250210,924,910,992,862,2417888,2276305719,00,0.00,N,2,13,
20250207,910,941,955,909,2347369,2166811720,00,0.00,N,5,-73,
20250206,983,995,1028,962,3039182,3017664434,00,0.00,N,2,3,
20250205,980,1015,1075,959,4285221,4317176086,00,0.00,N,5,-36,
20250204,1016,911,1104,899,19357270,20045116443,00,0.00,N,2,96,
20250203,919,888,969,861,4325310,3989681690,00,0.00,N,2,16,
20250131,903,895,937,864,2608306,2333430605,00,0.00,N,2,19,
20250124,883,837,990,787,22231865,20296483334,00,0.00,N,2,82,
20250123,800,822,867,796,3462759,2876440709,00,0.00,N,5,-25,
20250122,826,850,865,822,2213394,1859480369,00,0.00,N,5,-44,
20250121,870,878,904,822,3289099,2852120880,00,0.00,N,5,-21,
20250120,891,936,997,868,3413648,3158639580,00,0.00,N,5,-40,
20250117,932,1000,1013,927,3184141,3047328031,00,0.00,N,5,-59,
20250116,992,1010,1074,924,7310795,7330399817,00,0.00,N,5,-43,
20250115,1035,1314,1372,1027,16422044,19435626981,00,0.00,N,5,-188,
20250114,1223,1086,1262,1010,20246305,23562214844,00,0.00,N,2,131,
20250113,1092,1134,1134,1075,3500524,3814384021,00,0.00,N,5,-50,
20250110,1143,1059,1208,1016,25926185,29710032317,00,0.00,N,2,91,
20250109,1051,1074,1115,1015,5019304,5297602206,00,0.00,N,5,-50,
20250108,1101,1091,1199,1064,16773655,19013727000,00,0.00,N,2,9,
20250107,1330,1131,1482,1094,41556195,56231003295,00,0.00,N,2,190,
20250106,1140,1131,1208,1124,8089400,9392580323,00,0.00,N,5,-20,
20250103,1160,1020,1223,951,42752156,47602484939,00,0.00,N,2,141,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 2050 2250 2280 2030 3161893 6698912635 00 0.00 N 5 -95
3 20250418 2145 2190 2405 2000 10268134 22381991187 00 0.00 N 5 -30
4 20250417 2175 2115 2325 2095 7731004 17001132152 00 0.00 N 2 80
5 20250416 2095 2205 2415 2000 9398726 20842064137 00 0.00 N 5 -260
6 20250415 2355 1995 2355 1994 6513598 14965134381 01 -17.87 N 1 540
7 20250414 1815 1888 1995 1773 5457844 10159276597 00 0.00 N 5 -123
8 20250411 2360 1938 2280 1872 2400 1971 2135 1753 4543309 5532072 10313103186 00 0.00 N 2 105 86
9 20250410 2255 1851 2325 1909 2555 2098 2215 1819 6519413 7938238 15397736907 00 0.00 N 5 -70 -57
10 20250409 2325 1909 2500 2053 2600 2135 2285 1876 6473464 7882289 15779046366 00 0.00 N 5 -165 -135
11 20250408 2490 2044 2590 2127 2665 2188 2330 1913 10045008 12231111 24855851994 00 0.00 N 5 -40 -32
12 20250407 2530 2077 2550 2094 2740 2250 2380 1954 13105959 15958219 34357365521 00 0.00 N 5 -45 -36
13 20250404 2575 2114 3170 2603 3500 2874 2055 1687 57912388 70515906 165021206350 00 0.00 N 5 -285 -234
14 20250403 2860 2348 2940 2414 3330 2734 2705 2221 59288256 72191206 182242615043 00 0.00 N 2 125 102
15 20250402 2735 2246 2140 1757 2735 2246 2020 1658 53882264 65608703 129950095161 00 0.00 N 1 630 517
16 20250401 2105 1728 1721 1413 2105 1728 1595 1309 62845219 76522273 117470295787 00 0.00 N 1 482 395
17 20250331 1623 1332 1304 1070 1689 1387 1175 964 72884061 88745877 110253739147 00 0.00 N 2 295 242
18 20250328 1328 1090 1373 1127 1562 1282 1266 1039 59946363 72992537 86208799218 00 0.00 N 2 78 64
19 20250327 1250 1026 1080 886 1250 1026 1063 873 13803921 16808079 16604961455 00 0.00 N 1 288 236
20 20250326 962 790 754 619 962 790 720 591 11901251 14491329 9740204325 00 0.00 N 1 222 182
21 20250325 740 607 783 643 797 654 729 598 2220720 2704017 1668847597 00 0.00 N 5 -43 -35
22 20250324 783 643 848 696 898 737 768 630 7438899 9057832 6092230177 00 0.00 N 5 -271 -222
23 20250321 1054 865 1055 866 1098 901 1024 840 2273868 2768731 2386490939 00 0.00 N 5 -76 -62
24 20250320 1130 928 1157 950 1200 985 1101 904 3048475 3711917 3507096842 00 0.00 N 5 -77 -63
25 20250319 1207 991 1350 1108 1357 1114 1207 991 4693468 5714911 5922702314 00 0.00 N 5 -150 -123
26 20250318 1357 1114 1318 1082 1379 1132 1252 1028 8350910 10168325 11093974165 00 0.00 N 2 86 70
27 20250317 1271 1043 1220 1001 1320 1084 1175 964 8212314 9999566 10375220770 00 0.00 N 2 51 41
28 20250314 1220 1001 1049 861 1284 1054 1036 850 12141301 14783621 14574086069 00 0.00 N 2 172 141
29 20250313 1048 860 1039 853 1070 878 1011 830 1395182 1698816 1454016643 00 0.00 N 2 24 19
30 20250312 1024 840 1056 867 1062 872 1016 834 1392711 1695807 1445549036 00 0.00 N 5 -23 -18
31 20250311 1047 859 1087 892 1135 932 1029 845 1712659 2085386 1841488192 00 0.00 N 5 -66 -54
32 20250310 1113 914 1090 895 1130 928 1025 841 1662721 2024580 1802893418 00 0.00 N 5 -13 -10
33 20250307 1126 924 1230 1010 1237 1015 1040 854 4388961 5344134 4994616642 00 0.00 N 5 -68 -55
34 20250306 1194 980 1192 978 1226 1006 1090 895 3750391 4566591 4406969589 00 0.00 N 5 -6 -4
35 20250305 1200 985 1002 822 1300 1067 1002 822 17137206 20866789 20685232708 00 0.00 N 2 198 162
36 20250304 1002 822 1030 845 1044 857 998 819 588203 716214 593323409 00 0.00 N 5 -36 -29
37 20250228 1038 852 1018 836 1053 864 1010 829 1079420 1314335 1110435743 00 0.00 N 2 17 13
38 20250227 1021 838 1021 838 1044 857 1009 828 729167 887856 743071815 00 0.00 N 5 -14 -11
39 20250226 1035 850 1088 893 1088 893 1030 845 1068601 1301161 1117296051 00 0.00 N 5 -27 -22
40 20250225 1062 872 1098 901 1111 912 1056 867 1049342 1277711 1128173882 00 0.00 N 5 -46 -37
41 20250224 1108 909 1039 853 1165 956 1030 845 4460766 5431566 4967154013 00 0.00 N 2 54 44
42 20250221 1054 865 1071 879 1092 896 1047 859 1004467 1223069 1066600425 00 0.00 N 5 -16 -13
43 20250220 1070 878 1112 913 1150 944 1057 868 1841121 2241805 2007910558 00 0.00 N 5 -40 -32
44 20250219 1110 911 1204 988 1204 988 1061 871 3859660 4699640 4263052154 00 0.00 N 5 -94 -77
45 20250218 1204 988 1195 981 1224 1005 1173 963 1331159 1620860 1596433260 00 0.00 N 3 0
46 20250217 1204 988 1225 1006 1241 1019 1194 980 1337440 1628508 1626296545 00 0.00 N 5 -25 -20
47 20250214 1229 1009 1204 988 1247 1024 1185 973 2369433 2885094 2888675727 00 0.00 N 2 29 23
48 20250213 1200 985 1107 909 1287 1056 1093 897 9607066 11697859 11693721943 00 0.00 N 2 80 65
49 20250212 1120 919 1160 952 1190 977 1118 918 1688961 2056530 1943029174 00 0.00 N 5 -50 -41
50 20250211 1170 960 1129 927 1200 985 1106 908 2876551 3502577 3308684223 00 0.00 N 2 44 36
51 20250210 1126 924 1109 910 1208 992 1050 862 1985732 2417888 2276305719 00 0.00 N 2 17 13
52 20250207 1109 910 1147 941 1163 955 1107 909 1927817 2347369 2166811720 00 0.00 N 5 -89 -73
53 20250206 1198 983 1212 995 1252 1028 1172 962 2495980 3039182 3017664434 00 0.00 N 2 4 3
54 20250205 1194 980 1236 1015 1310 1075 1168 959 3519311 4285221 4317176086 00 0.00 N 5 -44 -36
55 20250204 1238 1016 1110 911 1345 1104 1095 899 15897488 19357270 20045116443 00 0.00 N 2 118 96
56 20250203 1120 919 1082 888 1180 969 1049 861 3552235 4325310 3989681690 00 0.00 N 2 20 16
57 20250131 1100 903 1090 895 1141 937 1053 864 2142116 2608306 2333430605 00 0.00 N 2 24 19
58 20250124 1076 883 1020 837 1206 990 959 787 18258298 22231865 20296483334 00 0.00 N 2 101 82
59 20250123 975 800 1002 822 1056 867 970 796 2843850 3462759 2876440709 00 0.00 N 5 -31 -25
60 20250122 1006 826 1035 850 1054 865 1001 822 1817788 2213394 1859480369 00 0.00 N 5 -54 -44
61 20250121 1060 870 1070 878 1101 904 1002 822 2701229 3289099 2852120880 00 0.00 N 5 -26 -21
62 20250120 1086 891 1140 936 1215 997 1057 868 2803517 3413648 3158639580 00 0.00 N 5 -49 -40
63 20250117 1135 932 1218 1000 1234 1013 1129 927 2615030 3184141 3047328031 00 0.00 N 5 -73 -59
64 20250116 1208 992 1231 1010 1308 1074 1126 924 6004115 7310795 7330399817 00 0.00 N 5 -53 -43
65 20250115 1261 1035 1600 1314 1671 1372 1251 1027 13486883 16422044 19435626981 00 0.00 N 5 -229 -188
66 20250114 1490 1223 1323 1086 1537 1262 1230 1010 16627623 20246305 23562214844 00 0.00 N 2 160 131
67 20250113 1330 1092 1382 1134 1382 1134 1309 1075 2874865 3500524 3814384021 00 0.00 N 5 -62 -50
68 20250110 1392 1143 1290 1059 1471 1208 1238 1016 21292321 25926185 29710032317 00 0.00 N 2 112 91
69 20250109 1280 1051 1308 1074 1358 1115 1237 1015 4122189 5019304 5297602206 00 0.00 N 5 -61 -50
70 20250108 1341 1101 1329 1091 1461 1199 1296 1064 13775650 16773655 19013727000 00 0.00 N 2 11 9
71 20250107 1330 1131 1482 1094 41556195 56231003295 00 0.00 N 2 190
72 20250106 1140 1131 1208 1124 8089400 9392580323 00 0.00 N 5 -20
73 20250103 1160 1020 1223 951 42752156 47602484939 00 0.00 N 2 141