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

124
011300/day/candle-day-250.csv
View File

@@ -3,68 +3,68 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20250227,628,720,720,604,2721344,1767571133,00,0.00,N,5,-92,
20250226,720,720,720,720,0,0,00,0.00,N,0,0,
20250225,720,720,720,720,0,0,00,0.00,N,0,0,
20250224,814,814,814,814,0,0,00,0.00,Y,0,0,
20250221,814,814,814,814,0,0,00,0.00,N,0,0,
20250220,814,814,814,814,0,0,00,0.00,N,0,0,
20250219,814,814,814,814,0,0,00,0.00,N,0,0,
20250218,814,814,814,814,0,0,00,0.00,N,0,0,
20250217,814,814,814,814,0,0,00,0.00,N,0,0,
20250214,814,814,814,814,0,0,00,0.00,N,0,0,
20250213,814,814,814,814,0,0,00,0.00,N,0,0,
20250212,814,814,814,814,0,0,00,0.00,N,0,0,
20250211,814,814,814,814,0,0,00,0.00,N,0,0,
20250210,814,814,814,814,0,0,00,0.00,N,0,0,
20250207,814,814,814,814,0,0,00,0.00,N,0,0,
20250206,814,814,814,814,0,0,00,0.00,N,0,0,
20250205,814,814,814,814,0,0,00,0.00,N,0,0,
20250204,814,814,814,814,0,0,00,0.00,N,0,0,
20250203,814,814,814,814,0,0,00,0.00,N,0,0,
20250131,814,814,814,814,0,0,00,0.00,N,0,0,
20250124,814,795,854,791,2506966,2087977991,00,0.00,N,2,29,
20250123,785,695,799,694,1886438,1401678973,00,0.00,N,2,90,
20250122,695,703,706,650,1086932,741442751,00,0.00,N,5,-11,
20250121,706,765,765,672,2460170,1739513542,00,0.00,N,5,-65,
20250120,771,788,815,759,1194327,940145331,00,0.00,N,5,-36,
20250117,807,918,918,800,1290888,1090539144,00,0.00,N,5,-94,
20250116,901,913,927,880,937704,845526511,00,0.00,N,5,-12,
20250115,913,906,958,862,1958248,1796782864,00,0.00,N,2,3,
20250114,910,851,925,828,2190038,1942981580,00,0.00,N,2,58,
20250113,852,848,874,834,976482,831834487,00,0.00,N,2,4,
20250110,848,808,860,800,1833133,1532216265,00,0.00,N,2,40,
20250109,808,816,819,796,776300,624235288,00,0.00,N,2,12,
20250108,796,749,816,749,728695,582789331,00,0.00,N,2,20,
20250107,776,805,821,736,2049417,1627430652,00,0.00,N,5,-25,
20250106,801,762,805,743,1275912,993509564,00,0.00,N,2,39,
20250103,762,730,776,715,1148669,866570434,00,0.00,N,2,32,
20250102,730,704,750,704,1283665,931005240,00,0.00,N,2,28,
20241230,702,693,722,685,1162989,818054402,00,0.00,N,2,4,
20241227,698,687,742,685,1324041,943392672,02,0.00,N,5,-7,
20241226,705,708,724,676,1098218,770646783,00,0.00,N,5,-3,
20241224,708,694,726,691,1023884,725410698,00,0.00,N,2,14,
20241223,694,698,727,661,1506801,1039741526,00,0.00,N,5,-5,
20241220,699,635,740,600,7765327,5319423437,00,0.00,N,2,63,
20241219,636,518,662,507,9249660,5650460366,00,0.00,N,2,121,
20241218,515,503,516,501,326970,166651401,00,0.00,N,2,10,
20241217,505,519,520,498,332346,167669289,00,0.00,N,5,-14,
20241216,519,500,520,492,557713,282491027,00,0.00,N,2,20,
20241213,499,460,510,452,1281219,618227295,00,0.00,N,2,1,
20241212,498,512,526,493,1108290,555868661,00,0.00,N,5,-19,
20241211,517,515,564,512,1218226,655350159,00,0.00,N,5,-2,
20241210,519,475,525,475,1107023,563832301,00,0.00,N,2,41,
20241209,478,538,538,478,1443613,722924832,00,0.00,N,5,-60,
20241206,538,500,560,493,2513168,1332699931,00,0.00,N,2,38,
20241205,500,492,535,483,2511236,1266215953,00,0.00,N,2,8,
20241204,492,562,568,492,3095255,1615951966,00,0.00,N,5,-8,
20241203,500,507,510,489,737662,369003971,00,0.00,N,2,10,
20241202,490,500,508,481,577479,285825359,00,0.00,N,5,-10,
20241129,500,520,528,500,881767,445997337,00,0.00,N,5,-13,
20241128,513,527,530,500,1236723,630016902,00,0.00,N,5,-10,
20241127,523,490,524,482,1584733,797011203,00,0.00,N,2,21,
20241126,502,545,585,499,8129746,4339707151,00,0.00,N,5,-38,
20241125,540,416,540,413,13045204,6653117515,00,0.00,N,1,124,
20241122,416,401,441,401,595261,247869230,00,0.00,N,2,10,
20241121,406,396,408,390,416365,166778417,00,0.00,N,2,6,
20241120,400,397,405,385,379841,149712891,00,0.00,N,5,-2,
20250224,720,720,720,720,0,0,00,0.00,N,0,0,
20250221,720,720,720,720,0,0,00,0.00,N,0,0,
20250220,720,720,720,720,0,0,00,0.00,N,0,0,
20250219,720,720,720,720,0,0,00,0.00,N,0,0,
20250218,720,720,720,720,0,0,00,0.00,N,0,0,
20250217,720,720,720,720,0,0,00,0.00,N,0,0,
20250214,720,720,720,720,0,0,00,0.00,N,0,0,
20250213,720,720,720,720,0,0,00,0.00,N,0,0,
20250212,720,720,720,720,0,0,00,0.00,N,0,0,
20250211,720,720,720,720,0,0,00,0.00,N,0,0,
20250210,720,720,720,720,0,0,00,0.00,N,0,0,
20250207,720,720,720,720,0,0,00,0.00,N,0,0,
20250206,720,720,720,720,0,0,00,0.00,N,0,0,
20250205,720,720,720,720,0,0,00,0.00,N,0,0,
20250204,720,720,720,720,0,0,00,0.00,N,0,0,
20250203,720,720,720,720,0,0,00,0.00,N,0,0,
20250131,720,720,720,720,0,0,00,0.00,N,0,0,
20250124,720,703,755,699,2834263,2087977991,00,0.00,N,2,25,
20250123,694,614,706,613,2132722,1401678973,00,0.00,N,2,79,
20250122,614,621,624,574,1228836,741442751,00,0.00,N,5,-9,
20250121,624,676,676,594,2781358,1739513542,00,0.00,N,5,-57,
20250120,681,697,720,671,1350252,940145331,00,0.00,N,5,-31,
20250117,713,811,811,707,1459420,1090539144,00,0.00,N,5,-83,
20250116,796,807,819,778,1060126,845526511,00,0.00,N,5,-10,
20250115,807,801,847,762,2213907,1796782864,00,0.00,N,2,2,
20250114,804,752,818,732,2475959,1942981580,00,0.00,N,2,51,
20250113,753,750,773,737,1103966,831834487,00,0.00,N,2,3,
20250110,750,714,760,707,2072458,1532216265,00,0.00,N,2,35,
20250109,714,721,724,704,877650,624235288,00,0.00,N,2,10,
20250108,704,662,721,662,823830,582789331,00,0.00,N,2,17,
20250107,686,712,726,651,2316979,1627430652,00,0.00,N,5,-22,
20250106,708,674,712,657,1442489,993509564,00,0.00,N,2,34,
20250103,674,645,686,632,1298633,866570434,00,0.00,N,2,28,
20250102,645,622,663,622,1451254,931005240,00,0.00,N,2,24,
20241230,620,612,638,605,1314823,818054402,00,0.00,N,2,3,
20241227,617,607,656,605,1496901,943392672,02,0.00,N,5,-6,
20241226,623,626,640,597,1241596,770646783,00,0.00,N,5,-2,
20241224,626,613,642,611,1157557,725410698,00,0.00,N,2,12,
20241223,613,617,643,584,1703522,1039741526,00,0.00,N,5,-4,
20241220,618,561,654,530,8779132,5319423437,00,0.00,N,2,55,
20241219,562,458,585,448,10457253,5650460366,00,0.00,N,2,107,
20241218,455,444,456,443,369657,166651401,00,0.00,N,2,8,
20241217,446,459,459,440,375735,167669289,00,0.00,N,5,-12,
20241216,459,442,459,435,630525,282491027,00,0.00,N,2,17,
20241213,441,406,451,399,1448489,618227295,00,0.00,N,2,0,
20241212,440,452,465,436,1252983,555868661,00,0.00,N,5,-16,
20241211,457,455,498,452,1377271,655350159,00,0.00,N,5,-1,
20241210,459,420,464,420,1251550,563832301,00,0.00,N,2,36,
20241209,422,475,475,422,1632084,722924832,00,0.00,N,5,-53,
20241206,475,442,495,436,2841275,1332699931,00,0.00,N,2,33,
20241205,442,435,473,427,2839091,1266215953,00,0.00,N,2,7,
20241204,435,497,502,435,3499357,1615951966,00,0.00,N,5,-7,
20241203,442,448,451,432,833967,369003971,00,0.00,N,2,8,
20241202,433,442,449,425,652872,285825359,00,0.00,N,5,-8,
20241129,442,459,467,442,996886,445997337,00,0.00,N,5,-11,
20241128,453,466,468,442,1398183,630016902,00,0.00,N,5,-8,
20241127,462,433,463,426,1791628,797011203,00,0.00,N,2,18,
20241126,444,482,517,441,9191128,4339707151,00,0.00,N,5,-33,
20241125,477,367,477,365,14748325,6653117515,00,0.00,N,1,109,
20241122,367,354,390,354,672975,247869230,00,0.00,N,2,8,
20241121,359,350,360,344,470723,166778417,00,0.00,N,2,5,
20241120,353,351,358,340,429431,149712891,00,0.00,N,5,-1,
20241119,402,401,407,393,274606,109195940,00,0.00,N,2,1,
20241118,401,400,417,393,393201,158812721,00,0.00,N,2,1,
20241115,400,420,490,384,3895710,1693587197,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
3 20250227 628 720 720 604 2721344 1767571133 00 0.00 N 5 -92
4 20250226 720 720 720 720 0 0 00 0.00 N 0 0
5 20250225 720 720 720 720 0 0 00 0.00 N 0 0
6 20250224 814 720 814 720 814 720 814 720 0 0 00 0.00 Y N 0 0
7 20250221 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
8 20250220 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
9 20250219 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
10 20250218 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
11 20250217 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
12 20250214 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
13 20250213 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
14 20250212 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
15 20250211 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
16 20250210 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
17 20250207 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
18 20250206 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
19 20250205 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
20 20250204 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
21 20250203 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
22 20250131 814 720 814 720 814 720 814 720 0 0 00 0.00 N 0 0
23 20250124 814 720 795 703 854 755 791 699 2506966 2834263 2087977991 00 0.00 N 2 29 25
24 20250123 785 694 695 614 799 706 694 613 1886438 2132722 1401678973 00 0.00 N 2 90 79
25 20250122 695 614 703 621 706 624 650 574 1086932 1228836 741442751 00 0.00 N 5 -11 -9
26 20250121 706 624 765 676 765 676 672 594 2460170 2781358 1739513542 00 0.00 N 5 -65 -57
27 20250120 771 681 788 697 815 720 759 671 1194327 1350252 940145331 00 0.00 N 5 -36 -31
28 20250117 807 713 918 811 918 811 800 707 1290888 1459420 1090539144 00 0.00 N 5 -94 -83
29 20250116 901 796 913 807 927 819 880 778 937704 1060126 845526511 00 0.00 N 5 -12 -10
30 20250115 913 807 906 801 958 847 862 762 1958248 2213907 1796782864 00 0.00 N 2 3 2
31 20250114 910 804 851 752 925 818 828 732 2190038 2475959 1942981580 00 0.00 N 2 58 51
32 20250113 852 753 848 750 874 773 834 737 976482 1103966 831834487 00 0.00 N 2 4 3
33 20250110 848 750 808 714 860 760 800 707 1833133 2072458 1532216265 00 0.00 N 2 40 35
34 20250109 808 714 816 721 819 724 796 704 776300 877650 624235288 00 0.00 N 2 12 10
35 20250108 796 704 749 662 816 721 749 662 728695 823830 582789331 00 0.00 N 2 20 17
36 20250107 776 686 805 712 821 726 736 651 2049417 2316979 1627430652 00 0.00 N 5 -25 -22
37 20250106 801 708 762 674 805 712 743 657 1275912 1442489 993509564 00 0.00 N 2 39 34
38 20250103 762 674 730 645 776 686 715 632 1148669 1298633 866570434 00 0.00 N 2 32 28
39 20250102 730 645 704 622 750 663 704 622 1283665 1451254 931005240 00 0.00 N 2 28 24
40 20241230 702 620 693 612 722 638 685 605 1162989 1314823 818054402 00 0.00 N 2 4 3
41 20241227 698 617 687 607 742 656 685 605 1324041 1496901 943392672 02 0.00 N 5 -7 -6
42 20241226 705 623 708 626 724 640 676 597 1098218 1241596 770646783 00 0.00 N 5 -3 -2
43 20241224 708 626 694 613 726 642 691 611 1023884 1157557 725410698 00 0.00 N 2 14 12
44 20241223 694 613 698 617 727 643 661 584 1506801 1703522 1039741526 00 0.00 N 5 -5 -4
45 20241220 699 618 635 561 740 654 600 530 7765327 8779132 5319423437 00 0.00 N 2 63 55
46 20241219 636 562 518 458 662 585 507 448 9249660 10457253 5650460366 00 0.00 N 2 121 107
47 20241218 515 455 503 444 516 456 501 443 326970 369657 166651401 00 0.00 N 2 10 8
48 20241217 505 446 519 459 520 459 498 440 332346 375735 167669289 00 0.00 N 5 -14 -12
49 20241216 519 459 500 442 520 459 492 435 557713 630525 282491027 00 0.00 N 2 20 17
50 20241213 499 441 460 406 510 451 452 399 1281219 1448489 618227295 00 0.00 N 2 1 0
51 20241212 498 440 512 452 526 465 493 436 1108290 1252983 555868661 00 0.00 N 5 -19 -16
52 20241211 517 457 515 455 564 498 512 452 1218226 1377271 655350159 00 0.00 N 5 -2 -1
53 20241210 519 459 475 420 525 464 475 420 1107023 1251550 563832301 00 0.00 N 2 41 36
54 20241209 478 422 538 475 538 475 478 422 1443613 1632084 722924832 00 0.00 N 5 -60 -53
55 20241206 538 475 500 442 560 495 493 436 2513168 2841275 1332699931 00 0.00 N 2 38 33
56 20241205 500 442 492 435 535 473 483 427 2511236 2839091 1266215953 00 0.00 N 2 8 7
57 20241204 492 435 562 497 568 502 492 435 3095255 3499357 1615951966 00 0.00 N 5 -8 -7
58 20241203 500 442 507 448 510 451 489 432 737662 833967 369003971 00 0.00 N 2 10 8
59 20241202 490 433 500 442 508 449 481 425 577479 652872 285825359 00 0.00 N 5 -10 -8
60 20241129 500 442 520 459 528 467 500 442 881767 996886 445997337 00 0.00 N 5 -13 -11
61 20241128 513 453 527 466 530 468 500 442 1236723 1398183 630016902 00 0.00 N 5 -10 -8
62 20241127 523 462 490 433 524 463 482 426 1584733 1791628 797011203 00 0.00 N 2 21 18
63 20241126 502 444 545 482 585 517 499 441 8129746 9191128 4339707151 00 0.00 N 5 -38 -33
64 20241125 540 477 416 367 540 477 413 365 13045204 14748325 6653117515 00 0.00 N 1 124 109
65 20241122 416 367 401 354 441 390 401 354 595261 672975 247869230 00 0.00 N 2 10 8
66 20241121 406 359 396 350 408 360 390 344 416365 470723 166778417 00 0.00 N 2 6 5
67 20241120 400 353 397 351 405 358 385 340 379841 429431 149712891 00 0.00 N 5 -2 -1
68 20241119 402 401 407 393 274606 109195940 00 0.00 N 2 1
69 20241118 401 400 417 393 393201 158812721 00 0.00 N 2 1
70 20241115 400 420 490 384 3895710 1693587197 00 0.00 N 3 0