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
065170/day/candle-day-250.csv
View File

@@ -3,68 +3,68 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20250227,1878,1878,1878,1878,229790,431545620,00,0.00,N,1,433,
20250226,1445,1445,1445,1445,61212,88172952,01,-66.66,N,1,333,
20250225,1111,1023,1305,1000,6133205,7097261380,00,0.00,N,2,71,
20250224,3120,3555,3555,3085,1022260,3340686065,00,0.00,N,5,-505,
20250221,3625,2980,3985,2935,7140580,25799718710,00,0.00,N,2,515,
20250220,3110,2480,3110,2365,2900949,8432246180,00,0.00,N,1,715,
20250219,2395,2470,2495,2275,211087,498224315,00,0.00,N,5,-10,
20250218,2405,2365,2410,2260,270159,631347185,00,0.00,N,2,60,
20250217,2345,2195,2530,2195,1024355,2450808760,00,0.00,N,2,155,
20250214,2190,2625,2805,2100,2230974,5544125620,00,0.00,N,5,-295,
20250213,2485,2100,2485,2060,1702245,4043955560,00,0.00,N,1,572,
20250212,1913,1999,1999,1908,39630,76320094,00,0.00,N,5,-36,
20250211,1949,1897,2085,1897,150175,294892961,00,0.00,N,2,51,
20250210,1898,1909,1909,1870,41230,77586729,00,0.00,N,5,-4,
20250207,1902,1854,1909,1854,72591,137200398,00,0.00,N,2,48,
20250206,1854,1896,1925,1852,38165,71945235,00,0.00,N,5,-42,
20250205,1896,1897,1933,1830,59410,111008947,00,0.00,N,5,-1,
20250204,1897,1828,1910,1827,101415,189307347,00,0.00,N,2,70,
20250203,1827,1890,1949,1806,51824,95472231,00,0.00,N,5,-35,
20250131,1862,1873,1906,1832,71964,134460698,00,0.00,N,5,-4,
20250124,1866,1905,1960,1866,130828,247198632,00,0.00,N,5,-49,
20250123,1915,1854,2410,1854,1953481,4249573923,00,0.00,N,2,61,
20250122,1854,1954,1954,1848,49808,92949559,00,0.00,N,5,-14,
20250121,1868,1950,1950,1862,93854,178241331,00,0.00,N,5,-75,
20250120,1943,2030,2030,1858,104314,199109737,00,0.00,N,5,-17,
20250117,1960,2000,2045,1959,73023,145375403,00,0.00,N,5,-28,
20250116,1988,2040,2105,1988,89052,179578936,00,0.00,N,5,-52,
20250115,2040,2100,2100,2020,45749,93737600,00,0.00,N,5,-25,
20250114,2065,2065,2185,2055,38393,80581780,00,0.00,N,3,0,
20250113,2065,2060,2150,2030,54076,112081595,00,0.00,N,5,-40,
20250110,2105,2045,2250,2015,302337,641594625,00,0.00,N,2,105,
20250109,2000,2135,2220,1998,234662,489717560,00,0.00,N,5,-160,
20250108,2160,2335,2340,2125,469713,1027708160,00,0.00,N,5,-200,
20250107,2360,2300,2990,2005,3182408,8625446035,00,0.00,N,2,60,
20250106,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20250103,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20250102,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20241230,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20241227,2300,2300,2300,2300,0,0,02,0.00,N,0,0,
20241226,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20241224,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20241223,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20241220,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20241219,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20241218,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20241217,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20241216,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20241213,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20241212,2300,2300,2300,2300,0,0,00,0.00,N,0,0,
20241211,2300,1887,2349,1887,738541,1600590741,00,0.00,N,2,442,
20241210,1857,1739,1906,1729,127120,233021357,00,0.00,N,2,29,
20241209,1828,1916,1955,1788,35447,65178657,00,0.00,N,5,-78,
20241206,1906,1936,2005,1906,44171,84766303,00,0.00,N,5,-39,
20241205,1946,1847,2054,1828,168291,327607859,00,0.00,N,2,88,
20241204,1857,1867,1916,1818,40754,76177787,00,0.00,N,5,-49,
20241203,1906,1906,1975,1877,54758,104720169,00,0.00,N,3,0,
20241202,1906,1995,2014,1857,81761,159188131,00,0.00,N,5,-78,
20241129,1985,2044,2241,1965,163884,338438030,00,0.00,N,5,-39,
20241128,2024,2034,2083,2005,50104,101709063,00,0.00,N,5,-9,
20241127,2034,2064,2123,2024,27646,57119305,00,0.00,N,5,-29,
20241126,2064,2123,2309,2034,159845,339440699,00,0.00,N,5,-29,
20241125,2093,2054,2123,2034,66073,136680565,00,0.00,N,2,39,
20241122,2054,2044,2113,2014,44335,90675710,00,0.00,N,3,0,
20241121,2054,2054,2083,2005,85321,174718779,00,0.00,N,2,19,
20241120,2034,2054,2152,2024,127983,264163705,00,0.00,N,3,0,
20250224,1040,1185,1185,1028,3065863,3340686065,00,0.00,N,5,-168,
20250221,1208,993,1328,978,21415336,25799718710,00,0.00,N,2,171,
20250220,1036,826,1036,788,8700245,8432246180,00,0.00,N,1,238,
20250219,798,823,831,758,633071,498224315,00,0.00,N,5,-3,
20250218,801,788,803,753,810234,631347185,00,0.00,N,2,20,
20250217,781,731,843,731,3072146,2450808760,00,0.00,N,2,51,
20250214,730,875,935,700,6690921,5544125620,00,0.00,N,5,-98,
20250213,828,700,828,686,5105208,4043955560,00,0.00,N,1,190,
20250212,637,666,666,636,118854,76320094,00,0.00,N,5,-12,
20250211,649,632,695,632,450390,294892961,00,0.00,N,2,17,
20250210,632,636,636,623,123653,77586729,00,0.00,N,5,-1,
20250207,634,618,636,618,217707,137200398,00,0.00,N,2,16,
20250206,618,632,641,617,114460,71945235,00,0.00,N,5,-14,
20250205,632,632,644,610,178176,111008947,00,0.00,N,5,0,
20250204,632,609,636,609,304154,189307347,00,0.00,N,2,23,
20250203,609,630,649,602,155425,95472231,00,0.00,N,5,-11,
20250131,620,624,635,610,215827,134460698,00,0.00,N,5,-1,
20250124,622,635,653,622,392366,247198632,00,0.00,N,5,-16,
20250123,638,618,803,618,5858691,4249573923,00,0.00,N,2,20,
20250122,618,651,651,616,149379,92949559,00,0.00,N,5,-4,
20250121,622,650,650,620,281477,178241331,00,0.00,N,5,-25,
20250120,647,676,676,619,312848,199109737,00,0.00,N,5,-5,
20250117,653,666,681,653,219003,145375403,00,0.00,N,5,-9,
20250116,662,680,701,662,267076,179578936,00,0.00,N,5,-17,
20250115,680,700,700,673,137205,93737600,00,0.00,N,5,-8,
20250114,688,688,728,685,115144,80581780,00,0.00,N,3,0,
20250113,688,686,716,676,162179,112081595,00,0.00,N,5,-13,
20250110,701,681,750,671,906739,641594625,00,0.00,N,2,35,
20250109,666,711,740,666,703775,489717560,00,0.00,N,5,-53,
20250108,720,778,780,708,1408717,1027708160,00,0.00,N,5,-66,
20250107,786,766,996,668,9544370,8625446035,00,0.00,N,2,20,
20250106,766,766,766,766,0,0,00,0.00,N,0,0,
20250103,766,766,766,766,0,0,00,0.00,N,0,0,
20250102,766,766,766,766,0,0,00,0.00,N,0,0,
20241230,766,766,766,766,0,0,00,0.00,N,0,0,
20241227,766,766,766,766,0,0,02,0.00,N,0,0,
20241226,766,766,766,766,0,0,00,0.00,N,0,0,
20241224,766,766,766,766,0,0,00,0.00,N,0,0,
20241223,766,766,766,766,0,0,00,0.00,N,0,0,
20241220,766,766,766,766,0,0,00,0.00,N,0,0,
20241219,766,766,766,766,0,0,00,0.00,N,0,0,
20241218,766,766,766,766,0,0,00,0.00,N,0,0,
20241217,766,766,766,766,0,0,00,0.00,N,0,0,
20241216,766,766,766,766,0,0,00,0.00,N,0,0,
20241213,766,766,766,766,0,0,00,0.00,N,0,0,
20241212,766,766,766,766,0,0,00,0.00,N,0,0,
20241211,766,629,783,629,2214960,1600590741,00,0.00,N,2,147,
20241210,619,580,635,576,381246,233021357,00,0.00,N,2,9,
20241209,609,639,652,596,106310,65178657,00,0.00,N,5,-26,
20241206,635,645,668,635,132475,84766303,00,0.00,N,5,-13,
20241205,648,616,684,609,504724,327607859,00,0.00,N,2,29,
20241204,619,622,639,606,122226,76177787,00,0.00,N,5,-16,
20241203,635,635,658,625,164225,104720169,00,0.00,N,3,0,
20241202,635,665,671,619,245209,159188131,00,0.00,N,5,-26,
20241129,662,681,747,655,491507,338438030,00,0.00,N,5,-13,
20241128,675,678,694,668,150268,101709063,00,0.00,N,5,-3,
20241127,678,688,707,675,82914,57119305,00,0.00,N,5,-9,
20241126,688,707,770,678,479393,339440699,00,0.00,N,5,-9,
20241125,698,684,707,678,198161,136680565,00,0.00,N,2,13,
20241122,684,681,704,671,132967,90675710,00,0.00,N,3,0,
20241121,684,684,694,668,255886,174718779,00,0.00,N,2,6,
20241120,678,684,717,675,383836,264163705,00,0.00,N,3,0,
20241119,2034,2113,2467,2014,909021,2037543865,00,0.00,N,5,-78,
20241118,2113,2142,2349,2054,156492,341881828,00,0.00,N,2,19,
20241115,2093,2044,2113,2005,61075,125025357,00,0.00,N,2,39,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
3 20250227 1878 1878 1878 1878 229790 431545620 00 0.00 N 1 433
4 20250226 1445 1445 1445 1445 61212 88172952 01 -66.66 N 1 333
5 20250225 1111 1023 1305 1000 6133205 7097261380 00 0.00 N 2 71
6 20250224 3120 1040 3555 1185 3555 1185 3085 1028 1022260 3065863 3340686065 00 0.00 N 5 -505 -168
7 20250221 3625 1208 2980 993 3985 1328 2935 978 7140580 21415336 25799718710 00 0.00 N 2 515 171
8 20250220 3110 1036 2480 826 3110 1036 2365 788 2900949 8700245 8432246180 00 0.00 N 1 715 238
9 20250219 2395 798 2470 823 2495 831 2275 758 211087 633071 498224315 00 0.00 N 5 -10 -3
10 20250218 2405 801 2365 788 2410 803 2260 753 270159 810234 631347185 00 0.00 N 2 60 20
11 20250217 2345 781 2195 731 2530 843 2195 731 1024355 3072146 2450808760 00 0.00 N 2 155 51
12 20250214 2190 730 2625 875 2805 935 2100 700 2230974 6690921 5544125620 00 0.00 N 5 -295 -98
13 20250213 2485 828 2100 700 2485 828 2060 686 1702245 5105208 4043955560 00 0.00 N 1 572 190
14 20250212 1913 637 1999 666 1999 666 1908 636 39630 118854 76320094 00 0.00 N 5 -36 -12
15 20250211 1949 649 1897 632 2085 695 1897 632 150175 450390 294892961 00 0.00 N 2 51 17
16 20250210 1898 632 1909 636 1909 636 1870 623 41230 123653 77586729 00 0.00 N 5 -4 -1
17 20250207 1902 634 1854 618 1909 636 1854 618 72591 217707 137200398 00 0.00 N 2 48 16
18 20250206 1854 618 1896 632 1925 641 1852 617 38165 114460 71945235 00 0.00 N 5 -42 -14
19 20250205 1896 632 1897 632 1933 644 1830 610 59410 178176 111008947 00 0.00 N 5 -1 0
20 20250204 1897 632 1828 609 1910 636 1827 609 101415 304154 189307347 00 0.00 N 2 70 23
21 20250203 1827 609 1890 630 1949 649 1806 602 51824 155425 95472231 00 0.00 N 5 -35 -11
22 20250131 1862 620 1873 624 1906 635 1832 610 71964 215827 134460698 00 0.00 N 5 -4 -1
23 20250124 1866 622 1905 635 1960 653 1866 622 130828 392366 247198632 00 0.00 N 5 -49 -16
24 20250123 1915 638 1854 618 2410 803 1854 618 1953481 5858691 4249573923 00 0.00 N 2 61 20
25 20250122 1854 618 1954 651 1954 651 1848 616 49808 149379 92949559 00 0.00 N 5 -14 -4
26 20250121 1868 622 1950 650 1950 650 1862 620 93854 281477 178241331 00 0.00 N 5 -75 -25
27 20250120 1943 647 2030 676 2030 676 1858 619 104314 312848 199109737 00 0.00 N 5 -17 -5
28 20250117 1960 653 2000 666 2045 681 1959 653 73023 219003 145375403 00 0.00 N 5 -28 -9
29 20250116 1988 662 2040 680 2105 701 1988 662 89052 267076 179578936 00 0.00 N 5 -52 -17
30 20250115 2040 680 2100 700 2100 700 2020 673 45749 137205 93737600 00 0.00 N 5 -25 -8
31 20250114 2065 688 2065 688 2185 728 2055 685 38393 115144 80581780 00 0.00 N 3 0
32 20250113 2065 688 2060 686 2150 716 2030 676 54076 162179 112081595 00 0.00 N 5 -40 -13
33 20250110 2105 701 2045 681 2250 750 2015 671 302337 906739 641594625 00 0.00 N 2 105 35
34 20250109 2000 666 2135 711 2220 740 1998 666 234662 703775 489717560 00 0.00 N 5 -160 -53
35 20250108 2160 720 2335 778 2340 780 2125 708 469713 1408717 1027708160 00 0.00 N 5 -200 -66
36 20250107 2360 786 2300 766 2990 996 2005 668 3182408 9544370 8625446035 00 0.00 N 2 60 20
37 20250106 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
38 20250103 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
39 20250102 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
40 20241230 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
41 20241227 2300 766 2300 766 2300 766 2300 766 0 0 02 0.00 N 0 0
42 20241226 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
43 20241224 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
44 20241223 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
45 20241220 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
46 20241219 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
47 20241218 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
48 20241217 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
49 20241216 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
50 20241213 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
51 20241212 2300 766 2300 766 2300 766 2300 766 0 0 00 0.00 N 0 0
52 20241211 2300 766 1887 629 2349 783 1887 629 738541 2214960 1600590741 00 0.00 N 2 442 147
53 20241210 1857 619 1739 580 1906 635 1729 576 127120 381246 233021357 00 0.00 N 2 29 9
54 20241209 1828 609 1916 639 1955 652 1788 596 35447 106310 65178657 00 0.00 N 5 -78 -26
55 20241206 1906 635 1936 645 2005 668 1906 635 44171 132475 84766303 00 0.00 N 5 -39 -13
56 20241205 1946 648 1847 616 2054 684 1828 609 168291 504724 327607859 00 0.00 N 2 88 29
57 20241204 1857 619 1867 622 1916 639 1818 606 40754 122226 76177787 00 0.00 N 5 -49 -16
58 20241203 1906 635 1906 635 1975 658 1877 625 54758 164225 104720169 00 0.00 N 3 0
59 20241202 1906 635 1995 665 2014 671 1857 619 81761 245209 159188131 00 0.00 N 5 -78 -26
60 20241129 1985 662 2044 681 2241 747 1965 655 163884 491507 338438030 00 0.00 N 5 -39 -13
61 20241128 2024 675 2034 678 2083 694 2005 668 50104 150268 101709063 00 0.00 N 5 -9 -3
62 20241127 2034 678 2064 688 2123 707 2024 675 27646 82914 57119305 00 0.00 N 5 -29 -9
63 20241126 2064 688 2123 707 2309 770 2034 678 159845 479393 339440699 00 0.00 N 5 -29 -9
64 20241125 2093 698 2054 684 2123 707 2034 678 66073 198161 136680565 00 0.00 N 2 39 13
65 20241122 2054 684 2044 681 2113 704 2014 671 44335 132967 90675710 00 0.00 N 3 0
66 20241121 2054 684 2054 684 2083 694 2005 668 85321 255886 174718779 00 0.00 N 2 19 6
67 20241120 2034 678 2054 684 2152 717 2024 675 127983 383836 264163705 00 0.00 N 3 0
68 20241119 2034 2113 2467 2014 909021 2037543865 00 0.00 N 5 -78
69 20241118 2113 2142 2349 2054 156492 341881828 00 0.00 N 2 19
70 20241115 2093 2044 2113 2005 61075 125025357 00 0.00 N 2 39