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

Update 2025-05-12 2741 candle_day

Browse Source
This commit is contained in:
ened
2025-05-12 23:16:23 +09:00
parent d59a497bc1
commit 531ffeb9f8
2741 changed files with 3487 additions and 743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

129
009310/day/candle-day-250.csv
View File

@@ -1,71 +1,72 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,1321,1327,1400,1303,120776,159238061,00,0.00,N,5,-6,
20250509,1327,1415,1800,1326,631798,987998916,00,0.00,N,5,-88,
20250508,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250507,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250502,283,283,283,283,0,0,00,0.00,Y,0,0,
20250430,283,283,283,283,0,0,00,0.00,N,0,0,
20250429,283,283,283,283,0,0,00,0.00,N,0,0,
20250428,283,283,283,283,0,0,00,0.00,N,0,0,
20250425,283,283,283,283,0,0,00,0.00,N,0,0,
20250424,283,283,283,283,0,0,00,0.00,N,0,0,
20250423,283,283,283,283,0,0,00,0.00,N,0,0,
20250422,283,283,283,283,0,0,00,0.00,N,0,0,
20250421,283,283,283,283,0,0,00,0.00,N,0,0,
20250418,283,283,283,283,0,0,00,0.00,N,0,0,
20250417,283,283,283,283,0,0,00,0.00,N,0,0,
20250416,283,283,283,283,0,0,00,0.00,N,0,0,
20250415,283,283,283,283,0,0,00,0.00,N,0,0,
20250414,283,283,283,283,0,0,00,0.00,N,0,0,
20250411,283,283,283,283,0,0,00,0.00,N,0,0,
20250410,283,283,283,283,0,0,00,0.00,N,0,0,
20250409,283,283,283,283,0,0,00,0.00,N,0,0,
20250408,283,272,297,272,777762,219817743,00,0.00,N,2,1,
20250407,282,298,298,269,484845,136401741,00,0.00,N,5,-16,
20250404,298,297,304,289,342424,100978410,00,0.00,N,2,1,
20250403,297,299,303,293,263450,78361839,00,0.00,N,3,0,
20250402,297,308,315,285,215168,64271392,00,0.00,N,5,-10,
20250401,307,301,318,300,152284,46817444,00,0.00,N,2,3,
20250331,304,314,314,298,150650,45292691,00,0.00,N,5,-10,
20250328,314,321,328,310,290543,92071469,00,0.00,N,5,-7,
20250327,321,315,329,298,411558,132794457,00,0.00,N,2,3,
20250326,318,297,342,297,2246300,725806477,00,0.00,N,2,18,
20250325,300,294,305,293,276032,82544528,00,0.00,N,2,6,
20250324,294,293,307,288,543086,160447237,00,0.00,N,2,1,
20250321,293,307,307,289,605065,177683874,00,0.00,N,5,-5,
20250320,298,312,312,298,433091,130073590,00,0.00,N,5,-10,
20250319,308,310,310,298,479509,145322173,00,0.00,N,5,-1,
20250318,309,314,320,301,1167988,361289034,00,0.00,N,5,-8,
20250317,317,331,348,308,2614487,839483836,00,0.00,N,5,-15,
20250314,332,343,394,330,7435635,2661506356,00,0.00,N,5,-9,
20250313,341,326,395,325,32048430,11887083610,00,0.00,N,2,36,
20250312,305,240,305,239,1748880,510718576,00,0.00,N,1,70,
20250311,235,317,330,225,1700307,442403505,00,0.00,N,5,-81,
20250310,316,323,343,310,1075964,348538179,00,0.00,N,5,-29,
20250307,345,347,351,336,125384,43166628,00,0.00,N,5,-2,
20250306,347,347,352,347,67945,23633908,00,0.00,N,5,-3,
20250305,350,351,356,345,134971,46925519,00,0.00,N,5,-1,
20250304,351,364,364,347,149821,52500748,00,0.00,N,5,-1,
20250228,352,351,371,345,365722,130006713,00,0.00,N,2,5,
20250227,347,347,353,344,144888,50375469,00,0.00,N,5,-4,
20250226,351,354,358,349,131169,46327337,00,0.00,N,5,-3,
20250225,354,352,360,347,168786,59460691,00,0.00,N,2,2,
20250224,352,351,354,348,115937,40681837,00,0.00,N,2,1,
20250221,351,352,356,345,162219,56837857,00,0.00,N,5,-1,
20250220,352,359,359,350,228105,80451209,00,0.00,N,5,-7,
20250219,359,358,365,348,185755,66146379,00,0.00,N,2,1,
20250218,358,362,366,352,310228,110188943,00,0.00,N,5,-4,
20250217,362,359,362,350,186140,66576238,00,0.00,N,2,4,
20250214,358,365,369,348,200069,71070145,00,0.00,N,3,0,
20250213,358,374,379,358,556157,202447874,00,0.00,N,5,-16,
20250212,374,391,391,360,1154276,425639186,00,0.00,N,5,-19,
20250211,393,343,430,343,12561854,5058645892,00,0.00,N,2,50,
20250210,343,349,356,343,299993,103600647,00,0.00,N,5,-14,
20250207,357,355,365,346,238183,85357989,00,0.00,N,2,2,
20250206,355,356,360,355,73183,26133399,00,0.00,N,5,-1,
20250205,356,357,369,352,166413,59268930,00,0.00,N,2,4,
20250204,352,344,393,344,562695,206202234,00,0.00,N,2,3,
20250203,349,353,353,340,126859,43713645,00,0.00,N,5,-5,
20250131,354,364,372,350,166529,59289303,00,0.00,N,5,-10,
20250502,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250430,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250429,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250428,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250425,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250424,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250423,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250422,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250421,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250418,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250417,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250416,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250415,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250414,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250411,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250410,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250409,1415,1415,1415,1415,0,0,00,0.00,N,0,0,
20250408,1415,1360,1485,1360,155552,219817743,00,0.00,N,2,5,
20250407,1410,1490,1490,1345,96969,136401741,00,0.00,N,5,-80,
20250404,1490,1485,1520,1445,68484,100978410,00,0.00,N,2,5,
20250403,1485,1495,1515,1465,52690,78361839,00,0.00,N,3,0,
20250402,1485,1540,1575,1425,43033,64271392,00,0.00,N,5,-50,
20250401,1535,1505,1590,1500,30456,46817444,00,0.00,N,2,15,
20250331,1520,1570,1570,1490,30130,45292691,00,0.00,N,5,-50,
20250328,1570,1605,1640,1550,58108,92071469,00,0.00,N,5,-35,
20250327,1605,1575,1645,1490,82311,132794457,00,0.00,N,2,15,
20250326,1590,1485,1710,1485,449260,725806477,00,0.00,N,2,90,
20250325,1500,1470,1525,1465,55206,82544528,00,0.00,N,2,30,
20250324,1470,1465,1535,1440,108617,160447237,00,0.00,N,2,5,
20250321,1465,1535,1535,1445,121013,177683874,00,0.00,N,5,-25,
20250320,1490,1560,1560,1490,86618,130073590,00,0.00,N,5,-50,
20250319,1540,1550,1550,1490,95901,145322173,00,0.00,N,5,-5,
20250318,1545,1570,1600,1505,233597,361289034,00,0.00,N,5,-40,
20250317,1585,1655,1740,1540,522897,839483836,00,0.00,N,5,-75,
20250314,1660,1715,1970,1650,1487127,2661506356,00,0.00,N,5,-45,
20250313,1705,1630,1975,1625,6409686,11887083610,00,0.00,N,2,180,
20250312,1525,1200,1525,1195,349776,510718576,00,0.00,N,1,350,
20250311,1175,1585,1650,1125,340061,442403505,00,0.00,N,5,-405,
20250310,1580,1615,1715,1550,215192,348538179,00,0.00,N,5,-145,
20250307,1725,1735,1755,1680,25076,43166628,00,0.00,N,5,-10,
20250306,1735,1735,1760,1735,13589,23633908,00,0.00,N,5,-15,
20250305,1750,1755,1780,1725,26994,46925519,00,0.00,N,5,-5,
20250304,1755,1820,1820,1735,29964,52500748,00,0.00,N,5,-5,
20250228,1760,1755,1855,1725,73144,130006713,00,0.00,N,2,25,
20250227,1735,1735,1765,1720,28977,50375469,00,0.00,N,5,-20,
20250226,1755,1770,1790,1745,26233,46327337,00,0.00,N,5,-15,
20250225,1770,1760,1800,1735,33757,59460691,00,0.00,N,2,10,
20250224,1760,1755,1770,1740,23187,40681837,00,0.00,N,2,5,
20250221,1755,1760,1780,1725,32443,56837857,00,0.00,N,5,-5,
20250220,1760,1795,1795,1750,45621,80451209,00,0.00,N,5,-35,
20250219,1795,1790,1825,1740,37151,66146379,00,0.00,N,2,5,
20250218,1790,1810,1830,1760,62045,110188943,00,0.00,N,5,-20,
20250217,1810,1795,1810,1750,37228,66576238,00,0.00,N,2,20,
20250214,1790,1825,1845,1740,40013,71070145,00,0.00,N,3,0,
20250213,1790,1870,1895,1790,111231,202447874,00,0.00,N,5,-80,
20250212,1870,1955,1955,1800,230855,425639186,00,0.00,N,5,-95,
20250211,1965,1715,2150,1715,2512370,5058645892,00,0.00,N,2,250,
20250210,1715,1745,1780,1715,59998,103600647,00,0.00,N,5,-70,
20250207,1785,1775,1825,1730,47636,85357989,00,0.00,N,2,10,
20250206,1775,1780,1800,1775,14636,26133399,00,0.00,N,5,-5,
20250205,1780,1785,1845,1760,33282,59268930,00,0.00,N,2,20,
20250204,1760,1720,1965,1720,112539,206202234,00,0.00,N,2,15,
20250203,1745,1765,1765,1700,25371,43713645,00,0.00,N,5,-25,
20250131,1770,1820,1860,1750,33305,59289303,00,0.00,N,5,-50,
20250124,364,373,373,364,112435,41207800,00,0.00,N,5,-6,
20250123,370,379,379,362,179747,66258344,00,0.00,N,5,-8,
20250122,378,377,386,366,194051,72498301,00,0.00,N,2,1,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250512 1321 1327 1400 1303 120776 159238061 00 0.00 N 5 -6
3 20250509 1327 1415 1800 1326 631798 987998916 00 0.00 N 5 -88
4 20250508 1415 1415 1415 1415 0 0 00 0.00 N 0 0
5 20250507 1415 1415 1415 1415 0 0 00 0.00 N 0 0
6 20250502 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 Y N 0 0
7 20250430 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
8 20250429 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
9 20250428 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
10 20250425 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
11 20250424 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
12 20250423 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
13 20250422 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
14 20250421 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
15 20250418 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
16 20250417 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
17 20250416 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
18 20250415 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
19 20250414 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
20 20250411 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
21 20250410 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
22 20250409 283 1415 283 1415 283 1415 283 1415 0 0 00 0.00 N 0 0
23 20250408 283 1415 272 1360 297 1485 272 1360 777762 155552 219817743 00 0.00 N 2 1 5
24 20250407 282 1410 298 1490 298 1490 269 1345 484845 96969 136401741 00 0.00 N 5 -16 -80
25 20250404 298 1490 297 1485 304 1520 289 1445 342424 68484 100978410 00 0.00 N 2 1 5
26 20250403 297 1485 299 1495 303 1515 293 1465 263450 52690 78361839 00 0.00 N 3 0
27 20250402 297 1485 308 1540 315 1575 285 1425 215168 43033 64271392 00 0.00 N 5 -10 -50
28 20250401 307 1535 301 1505 318 1590 300 1500 152284 30456 46817444 00 0.00 N 2 3 15
29 20250331 304 1520 314 1570 314 1570 298 1490 150650 30130 45292691 00 0.00 N 5 -10 -50
30 20250328 314 1570 321 1605 328 1640 310 1550 290543 58108 92071469 00 0.00 N 5 -7 -35
31 20250327 321 1605 315 1575 329 1645 298 1490 411558 82311 132794457 00 0.00 N 2 3 15
32 20250326 318 1590 297 1485 342 1710 297 1485 2246300 449260 725806477 00 0.00 N 2 18 90
33 20250325 300 1500 294 1470 305 1525 293 1465 276032 55206 82544528 00 0.00 N 2 6 30
34 20250324 294 1470 293 1465 307 1535 288 1440 543086 108617 160447237 00 0.00 N 2 1 5
35 20250321 293 1465 307 1535 307 1535 289 1445 605065 121013 177683874 00 0.00 N 5 -5 -25
36 20250320 298 1490 312 1560 312 1560 298 1490 433091 86618 130073590 00 0.00 N 5 -10 -50
37 20250319 308 1540 310 1550 310 1550 298 1490 479509 95901 145322173 00 0.00 N 5 -1 -5
38 20250318 309 1545 314 1570 320 1600 301 1505 1167988 233597 361289034 00 0.00 N 5 -8 -40
39 20250317 317 1585 331 1655 348 1740 308 1540 2614487 522897 839483836 00 0.00 N 5 -15 -75
40 20250314 332 1660 343 1715 394 1970 330 1650 7435635 1487127 2661506356 00 0.00 N 5 -9 -45
41 20250313 341 1705 326 1630 395 1975 325 1625 32048430 6409686 11887083610 00 0.00 N 2 36 180
42 20250312 305 1525 240 1200 305 1525 239 1195 1748880 349776 510718576 00 0.00 N 1 70 350
43 20250311 235 1175 317 1585 330 1650 225 1125 1700307 340061 442403505 00 0.00 N 5 -81 -405
44 20250310 316 1580 323 1615 343 1715 310 1550 1075964 215192 348538179 00 0.00 N 5 -29 -145
45 20250307 345 1725 347 1735 351 1755 336 1680 125384 25076 43166628 00 0.00 N 5 -2 -10
46 20250306 347 1735 347 1735 352 1760 347 1735 67945 13589 23633908 00 0.00 N 5 -3 -15
47 20250305 350 1750 351 1755 356 1780 345 1725 134971 26994 46925519 00 0.00 N 5 -1 -5
48 20250304 351 1755 364 1820 364 1820 347 1735 149821 29964 52500748 00 0.00 N 5 -1 -5
49 20250228 352 1760 351 1755 371 1855 345 1725 365722 73144 130006713 00 0.00 N 2 5 25
50 20250227 347 1735 347 1735 353 1765 344 1720 144888 28977 50375469 00 0.00 N 5 -4 -20
51 20250226 351 1755 354 1770 358 1790 349 1745 131169 26233 46327337 00 0.00 N 5 -3 -15
52 20250225 354 1770 352 1760 360 1800 347 1735 168786 33757 59460691 00 0.00 N 2 2 10
53 20250224 352 1760 351 1755 354 1770 348 1740 115937 23187 40681837 00 0.00 N 2 1 5
54 20250221 351 1755 352 1760 356 1780 345 1725 162219 32443 56837857 00 0.00 N 5 -1 -5
55 20250220 352 1760 359 1795 359 1795 350 1750 228105 45621 80451209 00 0.00 N 5 -7 -35
56 20250219 359 1795 358 1790 365 1825 348 1740 185755 37151 66146379 00 0.00 N 2 1 5
57 20250218 358 1790 362 1810 366 1830 352 1760 310228 62045 110188943 00 0.00 N 5 -4 -20
58 20250217 362 1810 359 1795 362 1810 350 1750 186140 37228 66576238 00 0.00 N 2 4 20
59 20250214 358 1790 365 1825 369 1845 348 1740 200069 40013 71070145 00 0.00 N 3 0
60 20250213 358 1790 374 1870 379 1895 358 1790 556157 111231 202447874 00 0.00 N 5 -16 -80
61 20250212 374 1870 391 1955 391 1955 360 1800 1154276 230855 425639186 00 0.00 N 5 -19 -95
62 20250211 393 1965 343 1715 430 2150 343 1715 12561854 2512370 5058645892 00 0.00 N 2 50 250
63 20250210 343 1715 349 1745 356 1780 343 1715 299993 59998 103600647 00 0.00 N 5 -14 -70
64 20250207 357 1785 355 1775 365 1825 346 1730 238183 47636 85357989 00 0.00 N 2 2 10
65 20250206 355 1775 356 1780 360 1800 355 1775 73183 14636 26133399 00 0.00 N 5 -1 -5
66 20250205 356 1780 357 1785 369 1845 352 1760 166413 33282 59268930 00 0.00 N 2 4 20
67 20250204 352 1760 344 1720 393 1965 344 1720 562695 112539 206202234 00 0.00 N 2 3 15
68 20250203 349 1745 353 1765 353 1765 340 1700 126859 25371 43713645 00 0.00 N 5 -5 -25
69 20250131 354 1770 364 1820 372 1860 350 1750 166529 33305 59289303 00 0.00 N 5 -10 -50
70 20250124 364 373 373 364 112435 41207800 00 0.00 N 5 -6
71 20250123 370 379 379 362 179747 66258344 00 0.00 N 5 -8
72 20250122 378 377 386 366 194051 72498301 00 0.00 N 2 1