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

Update 2025-03-03 298 candle_day

Browse Source
This commit is contained in:
ened
2025-03-03 23:18:21 +09:00
parent 18e6e53a12
commit 8c6296ef5f
298 changed files with 1067 additions and 1067 deletions
Download Patch File Download Diff File Expand all files Collapse all files

40
001470/day/candle-day-250.csv
View File

@@ -1,21 +1,21 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,918,918,918,918,0,0,00,0.00,Y,3,0,
20250227,918,918,918,918,0,0,00,0.00,Y,0,0,
20250226,918,918,918,918,0,0,00,0.00,Y,0,0,
20250225,918,918,918,918,0,0,00,0.00,Y,0,0,
20250224,918,931,939,908,4854858,4460882384,00,0.00,Y,5,-4,
20250226,918,918,918,918,0,0,00,0.00,N,0,0,
20250225,918,918,918,918,0,0,00,0.00,N,0,0,
20250224,918,931,939,908,4854858,4460882384,00,0.00,N,5,-4,
20250221,922,922,948,910,4009571,3712271045,00,0.00,N,5,-5,
20250220,927,947,950,920,5642322,5254106333,00,0.00,N,5,-23,
20250219,950,988,988,943,6343806,6050050694,00,0.00,N,5,-17,
20250218,967,990,995,963,5322104,5180058972,00,0.00,N,5,-13,
20250217,980,999,999,934,5575795,5428348707,00,0.00,N,5,-8,
20250214,988,1005,1008,977,9255953,9158431765,00,0.00,N,2,3,
20250213,985,1042,1080,969,36526888,37345952113,00,0.00,N,2,36,
20250213,985,1042,1080,969,36526890,37345952113,00,0.00,N,2,36,
20250212,949,945,977,937,8685863,8310655086,00,0.00,N,2,8,
20250211,941,959,997,900,13046481,12457326778,00,0.00,N,5,-65,
20250210,1006,1027,1030,998,8422997,8509948943,00,0.00,N,2,1,
20250207,1005,1000,1042,981,17541672,17661139657,00,0.00,N,2,6,
20250206,999,936,1096,921,65055672,66781164377,00,0.00,N,2,106,
20250207,1005,1000,1042,981,17541671,17661139657,00,0.00,N,2,6,
20250206,999,936,1096,921,65055671,66781164377,00,0.00,N,2,106,
20250205,893,899,903,881,2906678,2599908985,00,0.00,N,5,-5,
20250204,898,890,912,889,2781484,2501328098,00,0.00,N,2,8,
20250203,890,911,911,884,4385432,3917273477,00,0.00,N,5,-47,
@@ -29,11 +29,11 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20250116,1040,1010,1055,1000,9990442,10290884433,00,0.00,N,2,42,
20250115,998,1000,1012,985,6361157,6334441946,00,0.00,N,5,-18,
20250114,1016,1057,1058,1010,7055317,7203141015,00,0.00,N,5,-37,
20250113,1053,1028,1133,1017,28964952,31018069398,00,0.00,N,2,45,
20250113,1053,1028,1133,1017,28964951,31018069398,00,0.00,N,2,45,
20250110,1008,1013,1018,986,8043343,8057820128,00,0.00,N,2,5,
20250109,1003,1005,1030,996,10061618,10136982787,00,0.00,N,2,15,
20250108,988,970,1020,966,11954238,11917230283,00,0.00,N,5,-2,
20250107,990,933,1092,931,56717240,58192388647,00,0.00,N,2,59,
20250107,990,933,1092,931,56717238,58192388647,00,0.00,N,2,59,
20250106,931,916,940,902,5154143,4789547077,00,0.00,N,2,17,
20250103,914,910,919,891,4460985,4038621265,00,0.00,N,2,2,
20250102,912,942,943,907,5198088,4753536833,00,0.00,N,5,-30,
@@ -43,29 +43,29 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20241224,925,945,958,923,4897136,4557799351,00,0.00,N,5,-27,
20241223,952,990,991,936,5435426,5197371317,00,0.00,N,5,-18,
20241220,970,1003,1004,965,8162322,7964682369,00,0.00,N,5,-37,
20241219,1007,979,1048,950,18567892,18637696673,00,0.00,N,2,28,
20241219,1007,979,1048,950,18567893,18637696673,00,0.00,N,2,28,
20241218,979,997,1009,969,7007294,6887052794,00,0.00,N,5,-15,
20241217,994,1009,1039,986,14642626,14680065282,00,0.00,N,2,27,
20241216,967,996,996,943,11945210,11480531827,00,0.00,N,5,-29,
20241213,996,978,1070,954,32682696,33127001696,00,0.00,N,5,-5,
20241212,1001,1085,1110,990,28718936,29299516362,00,0.00,N,5,-75,
20241211,1076,1087,1170,1003,129518232,142487114906,00,0.00,N,2,73,
20241213,996,978,1070,954,32682695,33127001696,00,0.00,N,5,-5,
20241212,1001,1085,1110,990,28718935,29299516362,00,0.00,N,5,-75,
20241211,1076,1087,1170,1003,129518234,142487114906,00,0.00,N,2,73,
20241210,1003,820,1003,800,46091660,43262661235,00,0.00,N,1,231,
20241209,772,853,882,752,22855386,17960600174,00,0.00,N,5,-62,
20241206,834,929,947,795,32704188,28318477801,00,0.00,N,5,-35,
20241205,869,949,971,865,29768336,27097535079,00,0.00,N,5,-83,
20241204,952,950,1110,948,41268552,41599457037,00,0.00,N,5,-70,
20241204,952,950,1110,948,41268553,41599457037,00,0.00,N,5,-70,
20241203,1022,1030,1075,1015,10949181,11315491143,00,0.00,N,5,-24,
20241202,1046,1025,1118,994,27184108,28589311220,00,0.00,N,5,-9,
20241202,1046,1025,1118,994,27184109,28589311220,00,0.00,N,5,-9,
20241129,1055,1012,1175,1001,32045682,34608243101,00,0.00,N,5,-96,
20241128,1151,1240,1253,1121,23920872,27930690452,00,0.00,N,5,-86,
20241128,1151,1240,1253,1121,23920873,27930690452,00,0.00,N,5,-86,
20241127,1237,1310,1315,1195,28058840,35505752972,00,0.00,N,5,-10,
20241126,1247,1216,1365,1190,59168256,75168446696,00,0.00,N,2,71,
20241125,1176,1165,1234,1110,39221616,45765473740,00,0.00,N,2,74,
20241122,1102,1305,1397,1092,77157456,95398839741,00,0.00,N,5,-172,
20241121,1274,1063,1274,1022,99430144,115618757890,00,0.00,N,1,294,
20241126,1247,1216,1365,1190,59168257,75168446696,00,0.00,N,2,71,
20241125,1176,1165,1234,1110,39221617,45765473740,00,0.00,N,2,74,
20241122,1102,1305,1397,1092,77157452,95398839741,00,0.00,N,5,-172,
20241121,1274,1063,1274,1022,99430142,115618757890,00,0.00,N,1,294,
20241120,980,1010,1042,935,45451356,45116035809,00,0.00,N,5,-110,
20241119,1090,1227,1244,1012,53847536,60075538734,00,0.00,N,5,-210,
20241119,1090,1227,1244,1012,53847538,60075538734,00,0.00,N,5,-210,
20241118,1300,1439,1450,1277,27769784,37014848599,00,0.00,N,5,-80,
20241115,1380,1293,1445,1280,59847248,82421588726,00,0.00,N,5,-20,
20241114,1400,1353,1471,1289,76816352,105728272711,00,0.00,N,2,124,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250228 918 918 918 918 0 0 00 0.00 Y 3 0
3 20250227 918 918 918 918 0 0 00 0.00 Y 0 0
4 20250226 918 918 918 918 0 0 00 0.00 Y N 0 0
5 20250225 918 918 918 918 0 0 00 0.00 Y N 0 0
6 20250224 918 931 939 908 4854858 4460882384 00 0.00 Y N 5 -4
7 20250221 922 922 948 910 4009571 3712271045 00 0.00 N 5 -5
8 20250220 927 947 950 920 5642322 5254106333 00 0.00 N 5 -23
9 20250219 950 988 988 943 6343806 6050050694 00 0.00 N 5 -17
10 20250218 967 990 995 963 5322104 5180058972 00 0.00 N 5 -13
11 20250217 980 999 999 934 5575795 5428348707 00 0.00 N 5 -8
12 20250214 988 1005 1008 977 9255953 9158431765 00 0.00 N 2 3
13 20250213 985 1042 1080 969 36526888 36526890 37345952113 00 0.00 N 2 36
14 20250212 949 945 977 937 8685863 8310655086 00 0.00 N 2 8
15 20250211 941 959 997 900 13046481 12457326778 00 0.00 N 5 -65
16 20250210 1006 1027 1030 998 8422997 8509948943 00 0.00 N 2 1
17 20250207 1005 1000 1042 981 17541672 17541671 17661139657 00 0.00 N 2 6
18 20250206 999 936 1096 921 65055672 65055671 66781164377 00 0.00 N 2 106
19 20250205 893 899 903 881 2906678 2599908985 00 0.00 N 5 -5
20 20250204 898 890 912 889 2781484 2501328098 00 0.00 N 2 8
21 20250203 890 911 911 884 4385432 3917273477 00 0.00 N 5 -47
29 20250116 1040 1010 1055 1000 9990442 10290884433 00 0.00 N 2 42
30 20250115 998 1000 1012 985 6361157 6334441946 00 0.00 N 5 -18
31 20250114 1016 1057 1058 1010 7055317 7203141015 00 0.00 N 5 -37
32 20250113 1053 1028 1133 1017 28964952 28964951 31018069398 00 0.00 N 2 45
33 20250110 1008 1013 1018 986 8043343 8057820128 00 0.00 N 2 5
34 20250109 1003 1005 1030 996 10061618 10136982787 00 0.00 N 2 15
35 20250108 988 970 1020 966 11954238 11917230283 00 0.00 N 5 -2
36 20250107 990 933 1092 931 56717240 56717238 58192388647 00 0.00 N 2 59
37 20250106 931 916 940 902 5154143 4789547077 00 0.00 N 2 17
38 20250103 914 910 919 891 4460985 4038621265 00 0.00 N 2 2
39 20250102 912 942 943 907 5198088 4753536833 00 0.00 N 5 -30
43 20241224 925 945 958 923 4897136 4557799351 00 0.00 N 5 -27
44 20241223 952 990 991 936 5435426 5197371317 00 0.00 N 5 -18
45 20241220 970 1003 1004 965 8162322 7964682369 00 0.00 N 5 -37
46 20241219 1007 979 1048 950 18567892 18567893 18637696673 00 0.00 N 2 28
47 20241218 979 997 1009 969 7007294 6887052794 00 0.00 N 5 -15
48 20241217 994 1009 1039 986 14642626 14680065282 00 0.00 N 2 27
49 20241216 967 996 996 943 11945210 11480531827 00 0.00 N 5 -29
50 20241213 996 978 1070 954 32682696 32682695 33127001696 00 0.00 N 5 -5
51 20241212 1001 1085 1110 990 28718936 28718935 29299516362 00 0.00 N 5 -75
52 20241211 1076 1087 1170 1003 129518232 129518234 142487114906 00 0.00 N 2 73
53 20241210 1003 820 1003 800 46091660 43262661235 00 0.00 N 1 231
54 20241209 772 853 882 752 22855386 17960600174 00 0.00 N 5 -62
55 20241206 834 929 947 795 32704188 28318477801 00 0.00 N 5 -35
56 20241205 869 949 971 865 29768336 27097535079 00 0.00 N 5 -83
57 20241204 952 950 1110 948 41268552 41268553 41599457037 00 0.00 N 5 -70
58 20241203 1022 1030 1075 1015 10949181 11315491143 00 0.00 N 5 -24
59 20241202 1046 1025 1118 994 27184108 27184109 28589311220 00 0.00 N 5 -9
60 20241129 1055 1012 1175 1001 32045682 34608243101 00 0.00 N 5 -96
61 20241128 1151 1240 1253 1121 23920872 23920873 27930690452 00 0.00 N 5 -86
62 20241127 1237 1310 1315 1195 28058840 35505752972 00 0.00 N 5 -10
63 20241126 1247 1216 1365 1190 59168256 59168257 75168446696 00 0.00 N 2 71
64 20241125 1176 1165 1234 1110 39221616 39221617 45765473740 00 0.00 N 2 74
65 20241122 1102 1305 1397 1092 77157456 77157452 95398839741 00 0.00 N 5 -172
66 20241121 1274 1063 1274 1022 99430144 99430142 115618757890 00 0.00 N 1 294
67 20241120 980 1010 1042 935 45451356 45116035809 00 0.00 N 5 -110
68 20241119 1090 1227 1244 1012 53847536 53847538 60075538734 00 0.00 N 5 -210
69 20241118 1300 1439 1450 1277 27769784 37014848599 00 0.00 N 5 -80
70 20241115 1380 1293 1445 1280 59847248 82421588726 00 0.00 N 5 -20
71 20241114 1400 1353 1471 1289 76816352 105728272711 00 0.00 N 2 124