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

24
007110/day/candle-day-250.csv
View File

@@ -23,7 +23,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20250124,2355,2250,2450,2215,14444148,33873800080,00,0.00,N,2,55,
20250123,2300,2290,2370,2190,8974069,20646095930,00,0.00,N,2,30,
20250122,2270,2240,2330,2235,6548056,15099680380,00,0.00,N,2,15,
20250121,2255,2150,2545,2100,38262108,90830565005,00,0.00,N,2,85,
20250121,2255,2150,2545,2100,38262109,90830565005,00,0.00,N,2,85,
20250120,2170,2360,2365,2125,4311138,9756186365,00,0.00,N,5,-205,
20250117,2375,2355,2380,2310,3131509,7374249210,00,0.00,N,2,5,
20250116,2370,2340,2380,2305,2923194,6829813000,00,0.00,N,2,30,
@@ -42,26 +42,26 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20241226,2130,2155,2170,2065,3859773,8170641385,00,0.00,N,5,-45,
20241224,2175,2150,2200,2110,5312149,11432145000,00,0.00,N,5,-15,
20241223,2190,2205,2300,2165,4964263,11010537995,00,0.00,N,5,-65,
20241220,2255,2255,2425,2190,18495688,42658802535,00,0.00,N,2,20,
20241219,2235,2565,2640,2230,40204744,100636421395,00,0.00,N,5,-195,
20241218,2430,2440,2500,2335,16847620,41216258725,00,0.00,N,5,-80,
20241220,2255,2255,2425,2190,18495689,42658802535,00,0.00,N,2,20,
20241219,2235,2565,2640,2230,40204745,100636421395,00,0.00,N,5,-195,
20241218,2430,2440,2500,2335,16847621,41216258725,00,0.00,N,5,-80,
20241217,2510,2565,2595,2435,15711150,39584336130,00,0.00,N,5,-80,
20241216,2590,2560,2760,2515,48283468,125586454095,00,0.00,N,2,120,
20241213,2470,2015,2470,1924,59321104,129476841288,00,0.00,N,1,570,
20241216,2590,2560,2760,2515,48283467,125586454095,00,0.00,N,2,120,
20241213,2470,2015,2470,1924,59321102,129476841288,00,0.00,N,1,570,
20241212,1900,1970,1972,1878,7612628,14620369449,00,0.00,N,5,-60,
20241211,1960,1942,1997,1876,18545462,35996666075,00,0.00,N,2,69,
20241210,1891,1735,2085,1734,46389344,89726407967,00,0.00,N,2,137,
20241209,1754,1661,1810,1623,17527248,30541756640,00,0.00,N,2,40,
20241206,1714,1610,1827,1592,23716040,41282853079,00,0.00,N,2,102,
20241210,1891,1735,2085,1734,46389342,89726407967,00,0.00,N,2,137,
20241209,1754,1661,1810,1623,17527249,30541756640,00,0.00,N,2,40,
20241206,1714,1610,1827,1592,23716039,41282853079,00,0.00,N,2,102,
20241205,1612,1739,1749,1612,7435496,12513101312,00,0.00,N,5,-198,
20241204,1810,1740,1955,1714,44410392,82636253658,00,0.00,N,2,100,
20241204,1810,1740,1955,1714,44410393,82636253658,00,0.00,N,2,100,
20241203,1710,1618,1714,1601,5253493,8715293001,00,0.00,N,2,79,
20241202,1631,1683,1702,1626,3622175,5993257185,00,0.00,N,5,-65,
20241129,1696,1722,1820,1688,11805948,20703795511,00,0.00,N,5,-52,
20241128,1748,1856,1865,1743,12314711,22160109454,00,0.00,N,5,-152,
20241127,1900,2045,2105,1877,64332192,126227682137,00,0.00,N,2,247,
20241127,1900,2045,2105,1877,64332193,126227682137,00,0.00,N,2,247,
20241126,1653,1714,1714,1610,7861938,13058994484,00,0.00,N,5,-51,
20241125,1704,1465,1740,1449,41971116,69959251354,00,0.00,N,2,311,
20241125,1704,1465,1740,1449,41971117,69959251354,00,0.00,N,2,311,
20241122,1393,1429,1433,1389,2747994,3864083197,00,0.00,N,5,-36,
20241121,1429,1495,1496,1400,6292600,9068408064,00,0.00,N,3,0,
20241120,1429,1462,1485,1413,3178506,4589880001,00,0.00,N,5,-47,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
23 20250124 2355 2250 2450 2215 14444148 33873800080 00 0.00 N 2 55
24 20250123 2300 2290 2370 2190 8974069 20646095930 00 0.00 N 2 30
25 20250122 2270 2240 2330 2235 6548056 15099680380 00 0.00 N 2 15
26 20250121 2255 2150 2545 2100 38262108 38262109 90830565005 00 0.00 N 2 85
27 20250120 2170 2360 2365 2125 4311138 9756186365 00 0.00 N 5 -205
28 20250117 2375 2355 2380 2310 3131509 7374249210 00 0.00 N 2 5
29 20250116 2370 2340 2380 2305 2923194 6829813000 00 0.00 N 2 30
42 20241226 2130 2155 2170 2065 3859773 8170641385 00 0.00 N 5 -45
43 20241224 2175 2150 2200 2110 5312149 11432145000 00 0.00 N 5 -15
44 20241223 2190 2205 2300 2165 4964263 11010537995 00 0.00 N 5 -65
45 20241220 2255 2255 2425 2190 18495688 18495689 42658802535 00 0.00 N 2 20
46 20241219 2235 2565 2640 2230 40204744 40204745 100636421395 00 0.00 N 5 -195
47 20241218 2430 2440 2500 2335 16847620 16847621 41216258725 00 0.00 N 5 -80
48 20241217 2510 2565 2595 2435 15711150 39584336130 00 0.00 N 5 -80
49 20241216 2590 2560 2760 2515 48283468 48283467 125586454095 00 0.00 N 2 120
50 20241213 2470 2015 2470 1924 59321104 59321102 129476841288 00 0.00 N 1 570
51 20241212 1900 1970 1972 1878 7612628 14620369449 00 0.00 N 5 -60
52 20241211 1960 1942 1997 1876 18545462 35996666075 00 0.00 N 2 69
53 20241210 1891 1735 2085 1734 46389344 46389342 89726407967 00 0.00 N 2 137
54 20241209 1754 1661 1810 1623 17527248 17527249 30541756640 00 0.00 N 2 40
55 20241206 1714 1610 1827 1592 23716040 23716039 41282853079 00 0.00 N 2 102
56 20241205 1612 1739 1749 1612 7435496 12513101312 00 0.00 N 5 -198
57 20241204 1810 1740 1955 1714 44410392 44410393 82636253658 00 0.00 N 2 100
58 20241203 1710 1618 1714 1601 5253493 8715293001 00 0.00 N 2 79
59 20241202 1631 1683 1702 1626 3622175 5993257185 00 0.00 N 5 -65
60 20241129 1696 1722 1820 1688 11805948 20703795511 00 0.00 N 5 -52
61 20241128 1748 1856 1865 1743 12314711 22160109454 00 0.00 N 5 -152
62 20241127 1900 2045 2105 1877 64332192 64332193 126227682137 00 0.00 N 2 247
63 20241126 1653 1714 1714 1610 7861938 13058994484 00 0.00 N 5 -51
64 20241125 1704 1465 1740 1449 41971116 41971117 69959251354 00 0.00 N 2 311
65 20241122 1393 1429 1433 1389 2747994 3864083197 00 0.00 N 5 -36
66 20241121 1429 1495 1496 1400 6292600 9068408064 00 0.00 N 3 0
67 20241120 1429 1462 1485 1413 3178506 4589880001 00 0.00 N 5 -47