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

46
005930/day/candle-day-250.csv
View File

@@ -1,39 +1,39 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,54500,55400,55700,54500,28036698,1540205401313,00,0.00,N,5,-1800,
20250227,56300,56500,57100,56200,14975356,846530583128,00,0.00,N,5,-300,
20250226,56600,57000,57100,56100,18117092,1024931423600,00,0.00,N,5,-600,
20250226,56600,57000,57100,56100,18117091,1024931423600,00,0.00,N,5,-600,
20250225,57200,56600,57800,56500,14625181,837240466372,00,0.00,N,5,-100,
20250224,57300,57300,57700,57200,14138471,811217100550,00,0.00,N,5,-900,
20250221,58200,58400,58500,57100,22198428,1281507475862,00,0.00,N,5,-200,
20250220,58400,59100,59100,58100,21589060,1264910439050,00,0.00,N,5,-300,
20250219,58700,57400,58900,57300,25395152,1481741681100,00,0.00,N,2,1800,
20250218,56900,56200,57200,55900,22131008,1254587816860,00,0.00,N,2,900,
20250220,58400,59100,59100,58100,21589059,1264910439050,00,0.00,N,5,-300,
20250219,58700,57400,58900,57300,25395151,1481741681100,00,0.00,N,2,1800,
20250218,56900,56200,57200,55900,22131007,1254587816860,00,0.00,N,2,900,
20250217,56000,56100,56500,55700,11916027,667145670500,00,0.00,N,3,0,
20250214,56000,56000,57300,56000,23979780,1354475009700,00,0.00,N,2,200,
20250213,55800,56100,56400,55600,22448376,1256946474000,00,0.00,N,3,0,
20250214,56000,56000,57300,56000,23979779,1354475009700,00,0.00,N,2,200,
20250213,55800,56100,56400,55600,22448377,1256946474000,00,0.00,N,3,0,
20250212,55800,55100,55900,54500,26428596,1460112004958,00,0.00,N,2,100,
20250211,55700,55500,56300,55000,24596196,1370657724557,00,0.00,N,2,100,
20250210,55600,53000,55900,52900,27577592,1505750553500,00,0.00,N,2,1900,
20250210,55600,53000,55900,52900,27577591,1505750553500,00,0.00,N,2,1900,
20250207,53700,53900,54200,53600,14476866,779741308604,00,0.00,N,5,-300,
20250206,54000,53400,54000,53200,16466025,881509435950,00,0.00,N,2,1100,
20250205,52900,53600,53800,52800,15974885,849379788350,00,0.00,N,2,200,
20250204,52700,51600,53600,51500,27214852,1437276277799,00,0.00,N,2,1700,
20250203,51000,51100,51400,50800,32344896,1649571739100,00,0.00,N,5,-1400,
20250131,52400,52200,53000,51700,42186280,2207004262250,00,0.00,N,5,-1300,
20250204,52700,51600,53600,51500,27214851,1437276277799,00,0.00,N,2,1700,
20250203,51000,51100,51400,50800,32344897,1649571739100,00,0.00,N,5,-1400,
20250131,52400,52200,53000,51700,42186279,2207004262250,00,0.00,N,5,-1300,
20250124,53700,53600,53800,53200,11867631,635529275550,00,0.00,N,3,0,
20250123,53700,53700,54100,53500,15588067,837442426072,00,0.00,N,5,-600,
20250122,54300,53400,54400,53100,18341992,984308176550,00,0.00,N,2,800,
20250122,54300,53400,54400,53100,18341991,984308176550,00,0.00,N,2,800,
20250121,53500,53700,54300,53300,13535702,726599371000,00,0.00,N,2,100,
20250120,53400,53600,53900,53300,11822531,633048956700,00,0.00,N,5,-300,
20250117,53700,53800,54100,53200,18805344,1007047374200,00,0.00,N,5,-600,
20250116,54300,54200,55000,54100,18627298,1014922869739,00,0.00,N,2,600,
20250115,53700,54100,54700,53500,18625024,1005085420250,00,0.00,N,5,-200,
20250115,53700,54100,54700,53500,18625025,1005085420250,00,0.00,N,5,-200,
20250114,53900,54200,54600,53700,17465926,944534229000,00,0.00,N,5,-200,
20250113,54100,54600,55000,54100,16868600,917178336730,00,0.00,N,5,-1200,
20250110,55300,56100,56500,55200,16059223,893461579301,00,0.00,N,5,-800,
20250109,56100,57600,57700,56100,24490592,1390326401200,00,0.00,N,5,-1200,
20250108,57300,54800,57500,54700,26593552,1508091102443,00,0.00,N,2,1900,
20250107,55400,56800,57300,55400,17030236,957161571300,00,0.00,N,5,-500,
20250108,57300,54800,57500,54700,26593553,1508091102443,00,0.00,N,2,1900,
20250107,55400,56800,57300,55400,17030235,957161571300,00,0.00,N,5,-500,
20250106,55900,54400,56200,54300,19034284,1058888590642,00,0.00,N,2,1500,
20250103,54400,52800,55100,52800,19318046,1047542312930,00,0.00,N,2,1000,
20250102,53400,52700,53600,52300,16630538,878413120092,00,0.00,N,2,200,
@@ -43,7 +43,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20241224,54400,53700,54500,53600,11634677,629473076300,00,0.00,N,2,900,
20241223,53500,53400,54000,53300,13672650,733841290400,00,0.00,N,2,500,
20241220,53000,52700,53100,51900,24674774,1292090449863,00,0.00,N,5,-100,
20241219,53100,53500,53800,53100,22481924,1200141805180,00,0.00,N,5,-1800,
20241219,53100,53500,53800,53100,22481925,1200141805180,00,0.00,N,5,-1800,
20241218,54900,54100,55400,54000,13698937,752377168292,00,0.00,N,2,700,
20241217,54200,54700,55200,54000,20215230,1099985271050,00,0.00,N,5,-1400,
20241216,55600,56300,56600,55200,15277277,853550523900,00,0.00,N,5,-500,
@@ -53,18 +53,18 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20241210,54000,54500,54500,53700,20783970,1122595992277,00,0.00,N,2,600,
20241209,53400,53500,54600,53200,26227680,1409455892900,00,0.00,N,5,-700,
20241206,54100,53900,54400,52700,22861874,1232013102000,00,0.00,N,2,400,
20241205,53700,53200,54400,53200,23588276,1270914173744,00,0.00,N,2,600,
20241205,53700,53200,54400,53200,23588277,1270914173744,00,0.00,N,2,600,
20241204,53100,52000,53400,52000,29004766,1533224160462,00,0.00,N,5,-500,
20241203,53600,53100,54400,53100,23374604,1257635151648,00,0.00,N,3,0,
20241202,53600,54300,54400,53100,22044868,1184225188140,00,0.00,N,5,-600,
20241129,54200,55100,55300,53800,24513532,1331023724400,00,0.00,N,5,-1300,
20241203,53600,53100,54400,53100,23374603,1257635151648,00,0.00,N,3,0,
20241202,53600,54300,54400,53100,22044867,1184225188140,00,0.00,N,5,-600,
20241129,54200,55100,55300,53800,24513531,1331023724400,00,0.00,N,5,-1300,
20241128,55500,56000,56400,55200,20001134,1114564616052,00,0.00,N,5,-800,
20241127,56300,57700,57800,56000,21808388,1236109255350,00,0.00,N,5,-2000,
20241126,58300,57900,58900,57500,23209404,1350434011510,00,0.00,N,2,400,
20241125,57900,57400,57900,56700,36237324,2086462735928,00,0.00,N,2,1900,
20241127,56300,57700,57800,56000,21808387,1236109255350,00,0.00,N,5,-2000,
20241126,58300,57900,58900,57500,23209405,1350434011510,00,0.00,N,2,400,
20241125,57900,57400,57900,56700,36237325,2086462735928,00,0.00,N,2,1900,
20241122,56000,56000,56700,55900,15281543,860560563100,00,0.00,N,5,-400,
20241121,56400,54900,56900,54700,19096850,1068199169900,00,0.00,N,2,1100,
20241120,55300,56100,56500,54800,20864668,1156033483400,00,0.00,N,5,-1000,
20241120,55300,56100,56500,54800,20864667,1156033483400,00,0.00,N,5,-1000,
20241119,56300,56500,57500,55900,31539632,1786885263500,00,0.00,N,5,-400,
20241118,56700,57000,57500,55900,48095232,2726095349068,00,0.00,N,2,3200,
20241115,53500,50300,54200,50300,46774484,2464749360200,00,0.00,N,2,3600,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250228 54500 55400 55700 54500 28036698 1540205401313 00 0.00 N 5 -1800
3 20250227 56300 56500 57100 56200 14975356 846530583128 00 0.00 N 5 -300
4 20250226 56600 57000 57100 56100 18117092 18117091 1024931423600 00 0.00 N 5 -600
5 20250225 57200 56600 57800 56500 14625181 837240466372 00 0.00 N 5 -100
6 20250224 57300 57300 57700 57200 14138471 811217100550 00 0.00 N 5 -900
7 20250221 58200 58400 58500 57100 22198428 1281507475862 00 0.00 N 5 -200
8 20250220 58400 59100 59100 58100 21589060 21589059 1264910439050 00 0.00 N 5 -300
9 20250219 58700 57400 58900 57300 25395152 25395151 1481741681100 00 0.00 N 2 1800
10 20250218 56900 56200 57200 55900 22131008 22131007 1254587816860 00 0.00 N 2 900
11 20250217 56000 56100 56500 55700 11916027 667145670500 00 0.00 N 3 0
12 20250214 56000 56000 57300 56000 23979780 23979779 1354475009700 00 0.00 N 2 200
13 20250213 55800 56100 56400 55600 22448376 22448377 1256946474000 00 0.00 N 3 0
14 20250212 55800 55100 55900 54500 26428596 1460112004958 00 0.00 N 2 100
15 20250211 55700 55500 56300 55000 24596196 1370657724557 00 0.00 N 2 100
16 20250210 55600 53000 55900 52900 27577592 27577591 1505750553500 00 0.00 N 2 1900
17 20250207 53700 53900 54200 53600 14476866 779741308604 00 0.00 N 5 -300
18 20250206 54000 53400 54000 53200 16466025 881509435950 00 0.00 N 2 1100
19 20250205 52900 53600 53800 52800 15974885 849379788350 00 0.00 N 2 200
20 20250204 52700 51600 53600 51500 27214852 27214851 1437276277799 00 0.00 N 2 1700
21 20250203 51000 51100 51400 50800 32344896 32344897 1649571739100 00 0.00 N 5 -1400
22 20250131 52400 52200 53000 51700 42186280 42186279 2207004262250 00 0.00 N 5 -1300
23 20250124 53700 53600 53800 53200 11867631 635529275550 00 0.00 N 3 0
24 20250123 53700 53700 54100 53500 15588067 837442426072 00 0.00 N 5 -600
25 20250122 54300 53400 54400 53100 18341992 18341991 984308176550 00 0.00 N 2 800
26 20250121 53500 53700 54300 53300 13535702 726599371000 00 0.00 N 2 100
27 20250120 53400 53600 53900 53300 11822531 633048956700 00 0.00 N 5 -300
28 20250117 53700 53800 54100 53200 18805344 1007047374200 00 0.00 N 5 -600
29 20250116 54300 54200 55000 54100 18627298 1014922869739 00 0.00 N 2 600
30 20250115 53700 54100 54700 53500 18625024 18625025 1005085420250 00 0.00 N 5 -200
31 20250114 53900 54200 54600 53700 17465926 944534229000 00 0.00 N 5 -200
32 20250113 54100 54600 55000 54100 16868600 917178336730 00 0.00 N 5 -1200
33 20250110 55300 56100 56500 55200 16059223 893461579301 00 0.00 N 5 -800
34 20250109 56100 57600 57700 56100 24490592 1390326401200 00 0.00 N 5 -1200
35 20250108 57300 54800 57500 54700 26593552 26593553 1508091102443 00 0.00 N 2 1900
36 20250107 55400 56800 57300 55400 17030236 17030235 957161571300 00 0.00 N 5 -500
37 20250106 55900 54400 56200 54300 19034284 1058888590642 00 0.00 N 2 1500
38 20250103 54400 52800 55100 52800 19318046 1047542312930 00 0.00 N 2 1000
39 20250102 53400 52700 53600 52300 16630538 878413120092 00 0.00 N 2 200
43 20241224 54400 53700 54500 53600 11634677 629473076300 00 0.00 N 2 900
44 20241223 53500 53400 54000 53300 13672650 733841290400 00 0.00 N 2 500
45 20241220 53000 52700 53100 51900 24674774 1292090449863 00 0.00 N 5 -100
46 20241219 53100 53500 53800 53100 22481924 22481925 1200141805180 00 0.00 N 5 -1800
47 20241218 54900 54100 55400 54000 13698937 752377168292 00 0.00 N 2 700
48 20241217 54200 54700 55200 54000 20215230 1099985271050 00 0.00 N 5 -1400
49 20241216 55600 56300 56600 55200 15277277 853550523900 00 0.00 N 5 -500
53 20241210 54000 54500 54500 53700 20783970 1122595992277 00 0.00 N 2 600
54 20241209 53400 53500 54600 53200 26227680 1409455892900 00 0.00 N 5 -700
55 20241206 54100 53900 54400 52700 22861874 1232013102000 00 0.00 N 2 400
56 20241205 53700 53200 54400 53200 23588276 23588277 1270914173744 00 0.00 N 2 600
57 20241204 53100 52000 53400 52000 29004766 1533224160462 00 0.00 N 5 -500
58 20241203 53600 53100 54400 53100 23374604 23374603 1257635151648 00 0.00 N 3 0
59 20241202 53600 54300 54400 53100 22044868 22044867 1184225188140 00 0.00 N 5 -600
60 20241129 54200 55100 55300 53800 24513532 24513531 1331023724400 00 0.00 N 5 -1300
61 20241128 55500 56000 56400 55200 20001134 1114564616052 00 0.00 N 5 -800
62 20241127 56300 57700 57800 56000 21808388 21808387 1236109255350 00 0.00 N 5 -2000
63 20241126 58300 57900 58900 57500 23209404 23209405 1350434011510 00 0.00 N 2 400
64 20241125 57900 57400 57900 56700 36237324 36237325 2086462735928 00 0.00 N 2 1900
65 20241122 56000 56000 56700 55900 15281543 860560563100 00 0.00 N 5 -400
66 20241121 56400 54900 56900 54700 19096850 1068199169900 00 0.00 N 2 1100
67 20241120 55300 56100 56500 54800 20864668 20864667 1156033483400 00 0.00 N 5 -1000
68 20241119 56300 56500 57500 55900 31539632 1786885263500 00 0.00 N 5 -400
69 20241118 56700 57000 57500 55900 48095232 2726095349068 00 0.00 N 2 3200
70 20241115 53500 50300 54200 50300 46774484 2464749360200 00 0.00 N 2 3600