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

26
007660/day/candle-day-250.csv
View File

@@ -4,10 +4,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20250226,42800,41100,43450,40750,2161727,92263823150,00,0.00,N,2,1200,
20250225,41600,39150,42550,39150,2041214,84769765300,00,0.00,N,2,1450,
20250224,40150,40100,40250,38950,1317570,52345718950,01,-2.75,N,5,-550,
20250221,40700,39387,41769,38949,3366933,138055918200,00,0.00,N,2,826,
20250221,40700,39387,41769,38949,3366932,138055918200,00,0.00,N,2,826,
20250220,39873,40408,41769,38852,2797728,112402065550,00,0.00,N,5,-97,
20250219,39970,42693,42742,39678,3089678,127788539650,00,0.00,N,5,-1458,
20250218,41429,40894,42207,40165,2810944,116401209400,00,0.00,N,2,875,
20250218,41429,40894,42207,40165,2810943,116401209400,00,0.00,N,2,875,
20250217,40554,40651,41234,39776,1577793,64049009800,00,0.00,N,2,97,
20250214,40456,42693,42742,40456,2291618,94484756950,00,0.00,N,5,-1361,
20250213,41818,40991,43471,40456,7103685,299704760000,00,0.00,N,2,2236,
@@ -15,38 +15,38 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20250211,37733,37636,38852,36664,2577002,97367149850,00,0.00,N,2,534,
20250210,37198,36469,38511,35594,2499681,93550461950,00,0.00,N,2,97,
20250207,37101,38025,38414,36809,2061659,77296708950,00,0.00,N,5,-583,
20250206,37685,38122,39387,36809,4752430,181995009000,00,0.00,N,2,923,
20250206,37685,38122,39387,36809,4752429,181995009000,00,0.00,N,2,923,
20250205,36761,35934,37247,35642,3497016,127933823400,00,0.00,N,2,2188,
20250204,34573,34427,36226,34184,4552019,159844875850,00,0.00,N,2,1264,
20250204,34573,34427,36226,34184,4552018,159844875850,00,0.00,N,2,1264,
20250203,33308,36469,36664,32871,6441929,219891312850,00,0.00,N,5,-4327,
20250131,37636,37150,38463,36664,5044580,189407463550,00,0.00,N,5,-2139,
20250124,39776,37782,40262,36323,13702668,529747337700,00,0.00,N,2,8704,
20250131,37636,37150,38463,36664,5044579,189407463550,00,0.00,N,5,-2139,
20250124,39776,37782,40262,36323,13702667,529747337700,00,0.00,N,2,8704,
20250123,31072,30974,31606,30439,3788023,119223276300,00,0.00,N,2,486,
20250122,30585,29078,30877,28786,4885094,147076094150,00,0.00,N,2,1361,
20250121,29224,27036,30585,26647,7665420,222140986850,00,0.00,N,2,2042,
20250120,27181,27668,27765,26841,1349873,36773572900,00,0.00,N,5,-340,
20250117,27522,26160,28008,25577,4337372,117105289600,00,0.00,N,2,1653,
20250116,25869,26549,28300,25771,5722836,154972151850,00,0.00,N,2,97,
20250116,25869,26549,28300,25771,5722835,154972151850,00,0.00,N,2,97,
20250115,25771,25188,26695,25139,1928798,49908784200,00,0.00,N,2,534,
20250114,25236,25820,25820,24361,1992061,50019395300,00,0.00,N,5,-291,
20250113,25528,26258,26987,25528,1619240,42267255700,00,0.00,N,5,-1021,
20250110,26549,27959,28592,26549,2755050,75326503200,00,0.00,N,5,-1847,
20250110,26549,27959,28592,26549,2755049,75326503200,00,0.00,N,5,-1847,
20250109,28397,26063,28592,25091,5530263,150744351750,00,0.00,N,2,2188,
20250108,26209,25577,26598,25480,2152259,56043803050,00,0.00,N,2,97,
20250108,26209,25577,26598,25480,2152258,56043803050,00,0.00,N,2,97,
20250107,26112,28981,28981,24847,7627588,204255260500,00,0.00,N,5,-2431,
20250106,28543,28154,28835,27668,4103492,116386028350,00,0.00,N,2,875,
20250103,27668,26209,28786,26063,6262821,172453283250,00,0.00,N,2,972,
20250102,26695,26501,27959,26355,2780403,75236311250,00,0.00,N,2,97,
20241230,26598,26890,27716,26501,1689039,45615751150,00,0.00,N,5,-534,
20241227,27133,27036,28786,26987,4573117,127515038650,00,0.00,N,5,-291,
20241226,27425,26890,28543,25674,5314640,145531837200,00,0.00,N,2,486,
20241226,27425,26890,28543,25674,5314639,145531837200,00,0.00,N,2,486,
20241224,26938,27716,28592,26355,8444745,231821608500,00,0.00,N,2,1312,
20241223,25625,24556,25917,24410,2739213,70229064400,00,0.00,N,2,1507,
20241220,24118,26112,26160,23972,2399060,59199995300,00,0.00,N,5,-1604,
20241219,25723,24702,26355,24702,2979862,76541569900,00,0.00,N,5,-48,
20241218,25771,25285,26258,24896,2911470,74465359300,00,0.00,N,5,-194,
20241217,25966,24896,26063,24167,8326340,211107566600,00,0.00,N,2,1701,
20241216,24264,21638,24945,21298,11553985,274716644100,00,0.00,N,2,3112,
20241216,24264,21638,24945,21298,11553984,274716644100,00,0.00,N,2,3112,
20241213,21152,20714,21833,20666,4755608,100825374850,00,0.00,N,2,632,
20241212,20520,21638,22124,20422,6755827,143117015050,00,0.00,N,5,-3209,
20241211,23729,22222,23972,21784,4652526,106604597100,00,0.00,N,2,1556,
@@ -54,8 +54,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20241209,22513,22513,23826,22076,3301417,76077370500,00,0.00,N,5,-583,
20241206,23097,22416,24021,20763,9230876,209083051850,00,0.00,N,2,680,
20241205,22416,26160,26501,21978,8271653,198167007600,00,0.00,N,5,-3112,
20241204,25528,25674,28348,24799,16033688,427309114100,00,0.00,N,5,-486,
20241203,26014,22465,26355,21881,24597884,600523543400,00,0.00,N,2,5494,
20241204,25528,25674,28348,24799,16033687,427309114100,00,0.00,N,5,-486,
20241203,26014,22465,26355,21881,24597883,600523543400,00,0.00,N,2,5494,
20241202,20520,21833,21930,20422,1470829,31449276250,00,0.00,N,5,-1167,
20241129,21687,21881,22173,20666,1377774,29565014000,00,0.00,N,2,194,
20241128,21492,21006,21687,20763,900030,19124603550,00,0.00,N,2,486,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
4 20250226 42800 41100 43450 40750 2161727 92263823150 00 0.00 N 2 1200
5 20250225 41600 39150 42550 39150 2041214 84769765300 00 0.00 N 2 1450
6 20250224 40150 40100 40250 38950 1317570 52345718950 01 -2.75 N 5 -550
7 20250221 40700 39387 41769 38949 3366933 3366932 138055918200 00 0.00 N 2 826
8 20250220 39873 40408 41769 38852 2797728 112402065550 00 0.00 N 5 -97
9 20250219 39970 42693 42742 39678 3089678 127788539650 00 0.00 N 5 -1458
10 20250218 41429 40894 42207 40165 2810944 2810943 116401209400 00 0.00 N 2 875
11 20250217 40554 40651 41234 39776 1577793 64049009800 00 0.00 N 2 97
12 20250214 40456 42693 42742 40456 2291618 94484756950 00 0.00 N 5 -1361
13 20250213 41818 40991 43471 40456 7103685 299704760000 00 0.00 N 2 2236
15 20250211 37733 37636 38852 36664 2577002 97367149850 00 0.00 N 2 534
16 20250210 37198 36469 38511 35594 2499681 93550461950 00 0.00 N 2 97
17 20250207 37101 38025 38414 36809 2061659 77296708950 00 0.00 N 5 -583
18 20250206 37685 38122 39387 36809 4752430 4752429 181995009000 00 0.00 N 2 923
19 20250205 36761 35934 37247 35642 3497016 127933823400 00 0.00 N 2 2188
20 20250204 34573 34427 36226 34184 4552019 4552018 159844875850 00 0.00 N 2 1264
21 20250203 33308 36469 36664 32871 6441929 219891312850 00 0.00 N 5 -4327
22 20250131 37636 37150 38463 36664 5044580 5044579 189407463550 00 0.00 N 5 -2139
23 20250124 39776 37782 40262 36323 13702668 13702667 529747337700 00 0.00 N 2 8704
24 20250123 31072 30974 31606 30439 3788023 119223276300 00 0.00 N 2 486
25 20250122 30585 29078 30877 28786 4885094 147076094150 00 0.00 N 2 1361
26 20250121 29224 27036 30585 26647 7665420 222140986850 00 0.00 N 2 2042
27 20250120 27181 27668 27765 26841 1349873 36773572900 00 0.00 N 5 -340
28 20250117 27522 26160 28008 25577 4337372 117105289600 00 0.00 N 2 1653
29 20250116 25869 26549 28300 25771 5722836 5722835 154972151850 00 0.00 N 2 97
30 20250115 25771 25188 26695 25139 1928798 49908784200 00 0.00 N 2 534
31 20250114 25236 25820 25820 24361 1992061 50019395300 00 0.00 N 5 -291
32 20250113 25528 26258 26987 25528 1619240 42267255700 00 0.00 N 5 -1021
33 20250110 26549 27959 28592 26549 2755050 2755049 75326503200 00 0.00 N 5 -1847
34 20250109 28397 26063 28592 25091 5530263 150744351750 00 0.00 N 2 2188
35 20250108 26209 25577 26598 25480 2152259 2152258 56043803050 00 0.00 N 2 97
36 20250107 26112 28981 28981 24847 7627588 204255260500 00 0.00 N 5 -2431
37 20250106 28543 28154 28835 27668 4103492 116386028350 00 0.00 N 2 875
38 20250103 27668 26209 28786 26063 6262821 172453283250 00 0.00 N 2 972
39 20250102 26695 26501 27959 26355 2780403 75236311250 00 0.00 N 2 97
40 20241230 26598 26890 27716 26501 1689039 45615751150 00 0.00 N 5 -534
41 20241227 27133 27036 28786 26987 4573117 127515038650 00 0.00 N 5 -291
42 20241226 27425 26890 28543 25674 5314640 5314639 145531837200 00 0.00 N 2 486
43 20241224 26938 27716 28592 26355 8444745 231821608500 00 0.00 N 2 1312
44 20241223 25625 24556 25917 24410 2739213 70229064400 00 0.00 N 2 1507
45 20241220 24118 26112 26160 23972 2399060 59199995300 00 0.00 N 5 -1604
46 20241219 25723 24702 26355 24702 2979862 76541569900 00 0.00 N 5 -48
47 20241218 25771 25285 26258 24896 2911470 74465359300 00 0.00 N 5 -194
48 20241217 25966 24896 26063 24167 8326340 211107566600 00 0.00 N 2 1701
49 20241216 24264 21638 24945 21298 11553985 11553984 274716644100 00 0.00 N 2 3112
50 20241213 21152 20714 21833 20666 4755608 100825374850 00 0.00 N 2 632
51 20241212 20520 21638 22124 20422 6755827 143117015050 00 0.00 N 5 -3209
52 20241211 23729 22222 23972 21784 4652526 106604597100 00 0.00 N 2 1556
54 20241209 22513 22513 23826 22076 3301417 76077370500 00 0.00 N 5 -583
55 20241206 23097 22416 24021 20763 9230876 209083051850 00 0.00 N 2 680
56 20241205 22416 26160 26501 21978 8271653 198167007600 00 0.00 N 5 -3112
57 20241204 25528 25674 28348 24799 16033688 16033687 427309114100 00 0.00 N 5 -486
58 20241203 26014 22465 26355 21881 24597884 24597883 600523543400 00 0.00 N 2 5494
59 20241202 20520 21833 21930 20422 1470829 31449276250 00 0.00 N 5 -1167
60 20241129 21687 21881 22173 20666 1377774 29565014000 00 0.00 N 2 194
61 20241128 21492 21006 21687 20763 900030 19124603550 00 0.00 N 2 486