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

22
002630/day/candle-day-250.csv
View File

@@ -4,13 +4,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20250226,1668,1767,1797,1657,7216108,12312240354,00,0.00,N,5,-42,
20250225,1710,1815,1815,1700,9688759,16986461916,00,0.00,N,5,-43,
20250224,1753,1679,1969,1678,27766116,50712839513,00,0.00,N,2,66,
20250221,1687,1665,1818,1634,28228460,48777843662,00,0.00,N,2,67,
20250221,1687,1665,1818,1634,28228461,48777843662,00,0.00,N,2,67,
20250220,1620,1619,1718,1580,15251732,25112706546,00,0.00,N,2,3,
20250219,1617,1461,1642,1427,11252961,17283727629,00,0.00,N,2,153,
20250218,1464,1433,1500,1416,4710415,6851205597,00,0.00,N,2,31,
20250217,1433,1518,1520,1431,4776088,7028233607,00,0.00,N,5,-85,
20250214,1518,1522,1553,1481,11751117,17821831805,00,0.00,N,5,-4,
20250213,1522,1357,1613,1337,30955108,46863298846,00,0.00,N,2,167,
20250213,1522,1357,1613,1337,30955109,46863298846,00,0.00,N,2,167,
20250212,1355,1399,1431,1352,4085442,5671099818,00,0.00,N,5,-53,
20250211,1408,1380,1477,1328,9929241,13958851018,00,0.00,N,2,46,
20250210,1362,1345,1443,1318,4858919,6737380184,00,0.00,N,3,0,
@@ -18,34 +18,34 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20250206,1425,1472,1520,1410,4527320,6583444410,00,0.00,N,5,-26,
20250205,1451,1528,1534,1435,5171496,7635565084,00,0.00,N,5,-85,
20250204,1536,1513,1582,1495,7677899,11844765806,00,0.00,N,2,23,
20250203,1513,1469,1663,1400,24959348,38673311489,00,0.00,N,2,26,
20250203,1513,1469,1663,1400,24959349,38673311489,00,0.00,N,2,26,
20250131,1487,1468,1590,1460,12203012,18393005881,00,0.00,N,2,32,
20250124,1455,1335,1603,1273,64339628,95142637209,00,0.00,N,2,183,
20250124,1455,1335,1603,1273,64339627,95142637209,00,0.00,N,2,183,
20250123,1272,1324,1370,1265,7498516,9836432075,00,0.00,N,5,-71,
20250122,1343,1343,1419,1335,7848687,10816410019,00,0.00,N,5,-44,
20250121,1387,1373,1449,1232,20773592,27974632395,00,0.00,N,2,58,
20250120,1329,1376,1495,1328,13305047,18654112153,00,0.00,N,5,-1,
20250117,1330,1462,1497,1317,11361164,15840809986,00,0.00,N,5,-122,
20250116,1452,1570,1621,1333,17990324,26275666516,00,0.00,N,5,-125,
20250115,1577,1954,2055,1505,30947116,55967161646,00,0.00,N,5,-205,
20250115,1577,1954,2055,1505,30947115,55967161646,00,0.00,N,5,-205,
20250114,1782,1775,1814,1625,9191630,15876876800,00,0.00,N,2,7,
20250113,1775,1820,1820,1722,4723022,8404678754,00,0.00,N,5,-76,
20250110,1851,1880,1909,1771,9682421,18045274691,00,0.00,N,5,-6,
20250109,1857,1830,1890,1775,7422013,13700453009,00,0.00,N,5,-11,
20250108,1868,1878,1948,1815,13626583,25544135596,00,0.00,N,2,65,
20250107,1803,1731,1900,1695,16733585,30308452048,00,0.00,N,2,42,
20250106,1761,1710,1902,1706,20583856,36835012163,00,0.00,N,5,-34,
20250103,1795,1665,2025,1567,66692560,123114880469,00,0.00,N,2,59,
20250102,1736,1802,1864,1667,56046548,98473972358,00,0.00,N,2,189,
20250106,1761,1710,1902,1706,20583857,36835012163,00,0.00,N,5,-34,
20250103,1795,1665,2025,1567,66692558,123114880469,00,0.00,N,2,59,
20250102,1736,1802,1864,1667,56046549,98473972358,00,0.00,N,2,189,
20241230,1547,1213,1547,1211,45467640,66499596684,00,0.00,N,1,357,
20241227,1190,1250,1267,1125,4307457,5145759078,00,0.00,N,5,-38,
20241226,1228,1219,1350,1195,8035339,10177886455,00,0.00,N,2,1,
20241224,1227,1200,1319,1187,11551328,14638767651,00,0.00,N,5,-40,
20241223,1267,1359,1390,1160,35050656,45007603428,00,0.00,N,2,31,
20241220,1236,1003,1236,956,20214948,23486351840,00,0.00,N,1,285,
20241223,1267,1359,1390,1160,35050654,45007603428,00,0.00,N,2,31,
20241220,1236,1003,1236,956,20214947,23486351840,00,0.00,N,1,285,
20241219,951,1110,1110,950,6775011,6880208534,00,0.00,N,5,-182,
20241218,1133,1111,1240,1110,6849126,7908869448,00,0.00,N,5,-45,
20241217,1178,1112,1335,933,31037748,37176380261,00,0.00,N,2,18,
20241217,1178,1112,1335,933,31037749,37176380261,00,0.00,N,2,18,
20241216,1160,1294,1294,1080,4186250,4986691150,00,0.00,N,5,-262,
20241213,1422,1194,1422,1030,6981336,8291750881,00,0.00,N,2,282,
20241212,1140,1400,1400,1140,6677755,8351038148,00,0.00,N,5,-336,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
4 20250226 1668 1767 1797 1657 7216108 12312240354 00 0.00 N 5 -42
5 20250225 1710 1815 1815 1700 9688759 16986461916 00 0.00 N 5 -43
6 20250224 1753 1679 1969 1678 27766116 50712839513 00 0.00 N 2 66
7 20250221 1687 1665 1818 1634 28228460 28228461 48777843662 00 0.00 N 2 67
8 20250220 1620 1619 1718 1580 15251732 25112706546 00 0.00 N 2 3
9 20250219 1617 1461 1642 1427 11252961 17283727629 00 0.00 N 2 153
10 20250218 1464 1433 1500 1416 4710415 6851205597 00 0.00 N 2 31
11 20250217 1433 1518 1520 1431 4776088 7028233607 00 0.00 N 5 -85
12 20250214 1518 1522 1553 1481 11751117 17821831805 00 0.00 N 5 -4
13 20250213 1522 1357 1613 1337 30955108 30955109 46863298846 00 0.00 N 2 167
14 20250212 1355 1399 1431 1352 4085442 5671099818 00 0.00 N 5 -53
15 20250211 1408 1380 1477 1328 9929241 13958851018 00 0.00 N 2 46
16 20250210 1362 1345 1443 1318 4858919 6737380184 00 0.00 N 3 0
18 20250206 1425 1472 1520 1410 4527320 6583444410 00 0.00 N 5 -26
19 20250205 1451 1528 1534 1435 5171496 7635565084 00 0.00 N 5 -85
20 20250204 1536 1513 1582 1495 7677899 11844765806 00 0.00 N 2 23
21 20250203 1513 1469 1663 1400 24959348 24959349 38673311489 00 0.00 N 2 26
22 20250131 1487 1468 1590 1460 12203012 18393005881 00 0.00 N 2 32
23 20250124 1455 1335 1603 1273 64339628 64339627 95142637209 00 0.00 N 2 183
24 20250123 1272 1324 1370 1265 7498516 9836432075 00 0.00 N 5 -71
25 20250122 1343 1343 1419 1335 7848687 10816410019 00 0.00 N 5 -44
26 20250121 1387 1373 1449 1232 20773592 27974632395 00 0.00 N 2 58
27 20250120 1329 1376 1495 1328 13305047 18654112153 00 0.00 N 5 -1
28 20250117 1330 1462 1497 1317 11361164 15840809986 00 0.00 N 5 -122
29 20250116 1452 1570 1621 1333 17990324 26275666516 00 0.00 N 5 -125
30 20250115 1577 1954 2055 1505 30947116 30947115 55967161646 00 0.00 N 5 -205
31 20250114 1782 1775 1814 1625 9191630 15876876800 00 0.00 N 2 7
32 20250113 1775 1820 1820 1722 4723022 8404678754 00 0.00 N 5 -76
33 20250110 1851 1880 1909 1771 9682421 18045274691 00 0.00 N 5 -6
34 20250109 1857 1830 1890 1775 7422013 13700453009 00 0.00 N 5 -11
35 20250108 1868 1878 1948 1815 13626583 25544135596 00 0.00 N 2 65
36 20250107 1803 1731 1900 1695 16733585 30308452048 00 0.00 N 2 42
37 20250106 1761 1710 1902 1706 20583856 20583857 36835012163 00 0.00 N 5 -34
38 20250103 1795 1665 2025 1567 66692560 66692558 123114880469 00 0.00 N 2 59
39 20250102 1736 1802 1864 1667 56046548 56046549 98473972358 00 0.00 N 2 189
40 20241230 1547 1213 1547 1211 45467640 66499596684 00 0.00 N 1 357
41 20241227 1190 1250 1267 1125 4307457 5145759078 00 0.00 N 5 -38
42 20241226 1228 1219 1350 1195 8035339 10177886455 00 0.00 N 2 1
43 20241224 1227 1200 1319 1187 11551328 14638767651 00 0.00 N 5 -40
44 20241223 1267 1359 1390 1160 35050656 35050654 45007603428 00 0.00 N 2 31
45 20241220 1236 1003 1236 956 20214948 20214947 23486351840 00 0.00 N 1 285
46 20241219 951 1110 1110 950 6775011 6880208534 00 0.00 N 5 -182
47 20241218 1133 1111 1240 1110 6849126 7908869448 00 0.00 N 5 -45
48 20241217 1178 1112 1335 933 31037748 31037749 37176380261 00 0.00 N 2 18
49 20241216 1160 1294 1294 1080 4186250 4986691150 00 0.00 N 5 -262
50 20241213 1422 1194 1422 1030 6981336 8291750881 00 0.00 N 2 282
51 20241212 1140 1400 1400 1140 6677755 8351038148 00 0.00 N 5 -336