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

84
078860/day/candle-day-250.csv
View File

@@ -23,48 +23,48 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20250124,1526,1526,1526,1526,0,0,00,0.00,N,0,0,
20250123,1526,1526,1526,1526,0,0,00,0.00,N,0,0,
20250122,1526,1526,1526,1526,0,0,00,0.00,N,0,0,
20250121,1526,1462,1760,1462,699145,1114302880,00,0.00,N,2,48,
20250120,1478,1534,1534,1440,124460,184132350,00,0.00,N,5,-60,
20250117,1538,1502,1552,1480,95090,142404090,00,0.00,N,2,24,
20250116,1514,1542,1566,1514,29585,45259160,00,0.00,N,5,-28,
20250115,1542,1526,1560,1488,119520,181411220,00,0.00,N,2,16,
20250114,1526,1526,1552,1480,86145,129980760,00,0.00,N,5,-4,
20250113,1530,1504,1550,1504,63295,96421400,00,0.00,N,2,6,
20250110,1524,1552,1568,1500,211275,323295300,00,0.00,N,5,-6,
20250109,1530,1620,1982,1520,2644680,4602156690,00,0.00,N,2,4,
20250108,1526,1530,1568,1516,38905,60093350,00,0.00,N,2,4,
20250107,1522,1512,1536,1506,58040,87931140,00,0.00,N,2,10,
20250106,1512,1562,1596,1512,113440,174114270,00,0.00,N,5,-48,
20250103,1560,1584,1600,1558,39005,61375090,00,0.00,N,5,-40,
20250102,1600,1590,1602,1532,108830,170040800,00,0.00,N,2,2,
20241230,1598,1568,1598,1532,73230,113974060,00,0.00,N,2,8,
20241227,1590,1540,1598,1526,54200,84890800,02,0.00,N,2,18,
20241226,1572,1548,1580,1458,82490,125582010,00,0.00,N,2,24,
20241224,1548,1600,1600,1548,33825,53085320,00,0.00,N,5,-52,
20241223,1600,1528,1600,1528,53470,83884130,00,0.00,N,2,10,
20241220,1590,1522,1610,1476,135420,205843010,00,0.00,N,2,68,
20241219,1522,1500,1610,1476,62200,93528170,00,0.00,N,2,22,
20241218,1500,1558,1558,1490,127020,191820840,00,0.00,N,5,-48,
20241217,1548,1558,1590,1532,39115,60398490,00,0.00,N,5,-12,
20241216,1560,1580,1656,1560,51530,81458470,00,0.00,N,5,-38,
20241213,1598,1540,1636,1530,105795,168480320,00,0.00,N,2,48,
20241212,1550,1536,1606,1536,23635,36789630,00,0.00,N,5,-20,
20241211,1570,1586,1620,1560,54850,87378940,00,0.00,N,5,-78,
20241210,1648,1472,1650,1472,152455,242302180,00,0.00,N,2,88,
20241209,1560,1534,1560,1480,87490,133551720,00,0.00,N,2,22,
20241206,1538,1580,1608,1530,71535,112089930,00,0.00,N,5,-68,
20241205,1606,1616,1616,1568,27370,43539210,00,0.00,N,5,-10,
20241204,1616,1586,1622,1540,151415,242535470,00,0.00,N,3,0,
20241203,1616,1560,1620,1434,261060,399901920,00,0.00,N,2,56,
20241202,1560,1584,1620,1546,65700,103542800,00,0.00,N,5,-50,
20241129,1610,1620,1620,1542,92695,147608090,00,0.00,N,5,-30,
20241128,1640,1630,1650,1602,39250,63560350,00,0.00,N,5,-14,
20241127,1654,1660,1660,1612,49170,79981330,00,0.00,N,5,-6,
20241126,1660,1690,1690,1630,68595,113344860,00,0.00,N,2,4,
20241125,1656,1606,1670,1606,124420,204046180,00,0.00,N,2,50,
20241122,1606,1638,1688,1590,136110,222816340,00,0.00,N,5,-32,
20241121,1638,1636,1652,1592,74540,120802470,00,0.00,N,5,-14,
20241120,1652,1700,1700,1626,72635,119022480,00,0.00,N,5,-40,
20250121,1526,1462,1760,1462,699144,1114302880,00,0.00,N,2,48,
20250120,1478,1534,1534,1440,124459,184132350,00,0.00,N,5,-60,
20250117,1538,1502,1552,1480,95089,142404090,00,0.00,N,2,24,
20250116,1514,1542,1566,1514,29584,45259160,00,0.00,N,5,-28,
20250115,1542,1526,1560,1488,119519,181411220,00,0.00,N,2,16,
20250114,1526,1526,1552,1480,86144,129980760,00,0.00,N,5,-4,
20250113,1530,1504,1550,1504,63294,96421400,00,0.00,N,2,6,
20250110,1524,1552,1568,1500,211274,323295300,00,0.00,N,5,-6,
20250109,1530,1620,1982,1520,2644679,4602156690,00,0.00,N,2,4,
20250108,1526,1530,1568,1516,38904,60093350,00,0.00,N,2,4,
20250107,1522,1512,1536,1506,58039,87931140,00,0.00,N,2,10,
20250106,1512,1562,1596,1512,113439,174114270,00,0.00,N,5,-48,
20250103,1560,1584,1600,1558,39004,61375090,00,0.00,N,5,-40,
20250102,1600,1590,1602,1532,108829,170040800,00,0.00,N,2,2,
20241230,1598,1568,1598,1532,73229,113974060,00,0.00,N,2,8,
20241227,1590,1540,1598,1526,54199,84890800,02,0.00,N,2,18,
20241226,1572,1548,1580,1458,82489,125582010,00,0.00,N,2,24,
20241224,1548,1600,1600,1548,33824,53085320,00,0.00,N,5,-52,
20241223,1600,1528,1600,1528,53469,83884130,00,0.00,N,2,10,
20241220,1590,1522,1610,1476,135419,205843010,00,0.00,N,2,68,
20241219,1522,1500,1610,1476,62199,93528170,00,0.00,N,2,22,
20241218,1500,1558,1558,1490,127019,191820840,00,0.00,N,5,-48,
20241217,1548,1558,1590,1532,39114,60398490,00,0.00,N,5,-12,
20241216,1560,1580,1656,1560,51529,81458470,00,0.00,N,5,-38,
20241213,1598,1540,1636,1530,105794,168480320,00,0.00,N,2,48,
20241212,1550,1536,1606,1536,23634,36789630,00,0.00,N,5,-20,
20241211,1570,1586,1620,1560,54849,87378940,00,0.00,N,5,-78,
20241210,1648,1472,1650,1472,152454,242302180,00,0.00,N,2,88,
20241209,1560,1534,1560,1480,87489,133551720,00,0.00,N,2,22,
20241206,1538,1580,1608,1530,71534,112089930,00,0.00,N,5,-68,
20241205,1606,1616,1616,1568,27369,43539210,00,0.00,N,5,-10,
20241204,1616,1586,1622,1540,151414,242535470,00,0.00,N,3,0,
20241203,1616,1560,1620,1434,261059,399901920,00,0.00,N,2,56,
20241202,1560,1584,1620,1546,65699,103542800,00,0.00,N,5,-50,
20241129,1610,1620,1620,1542,92694,147608090,00,0.00,N,5,-30,
20241128,1640,1630,1650,1602,39249,63560350,00,0.00,N,5,-14,
20241127,1654,1660,1660,1612,49169,79981330,00,0.00,N,5,-6,
20241126,1660,1690,1690,1630,68594,113344860,00,0.00,N,2,4,
20241125,1656,1606,1670,1606,124419,204046180,00,0.00,N,2,50,
20241122,1606,1638,1688,1590,136109,222816340,00,0.00,N,5,-32,
20241121,1638,1636,1652,1592,74539,120802470,00,0.00,N,5,-14,
20241120,1652,1700,1700,1626,72634,119022480,00,0.00,N,5,-40,
20241119,1692,1728,1728,1620,62140,103817400,00,0.00,N,5,-40,
20241118,1732,1660,1740,1650,90955,154289160,00,0.00,N,2,56,
20241115,1676,1698,1718,1620,38440,64414490,00,0.00,N,5,-24,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
23 20250124 1526 1526 1526 1526 0 0 00 0.00 N 0 0
24 20250123 1526 1526 1526 1526 0 0 00 0.00 N 0 0
25 20250122 1526 1526 1526 1526 0 0 00 0.00 N 0 0
26 20250121 1526 1462 1760 1462 699145 699144 1114302880 00 0.00 N 2 48
27 20250120 1478 1534 1534 1440 124460 124459 184132350 00 0.00 N 5 -60
28 20250117 1538 1502 1552 1480 95090 95089 142404090 00 0.00 N 2 24
29 20250116 1514 1542 1566 1514 29585 29584 45259160 00 0.00 N 5 -28
30 20250115 1542 1526 1560 1488 119520 119519 181411220 00 0.00 N 2 16
31 20250114 1526 1526 1552 1480 86145 86144 129980760 00 0.00 N 5 -4
32 20250113 1530 1504 1550 1504 63295 63294 96421400 00 0.00 N 2 6
33 20250110 1524 1552 1568 1500 211275 211274 323295300 00 0.00 N 5 -6
34 20250109 1530 1620 1982 1520 2644680 2644679 4602156690 00 0.00 N 2 4
35 20250108 1526 1530 1568 1516 38905 38904 60093350 00 0.00 N 2 4
36 20250107 1522 1512 1536 1506 58040 58039 87931140 00 0.00 N 2 10
37 20250106 1512 1562 1596 1512 113440 113439 174114270 00 0.00 N 5 -48
38 20250103 1560 1584 1600 1558 39005 39004 61375090 00 0.00 N 5 -40
39 20250102 1600 1590 1602 1532 108830 108829 170040800 00 0.00 N 2 2
40 20241230 1598 1568 1598 1532 73230 73229 113974060 00 0.00 N 2 8
41 20241227 1590 1540 1598 1526 54200 54199 84890800 02 0.00 N 2 18
42 20241226 1572 1548 1580 1458 82490 82489 125582010 00 0.00 N 2 24
43 20241224 1548 1600 1600 1548 33825 33824 53085320 00 0.00 N 5 -52
44 20241223 1600 1528 1600 1528 53470 53469 83884130 00 0.00 N 2 10
45 20241220 1590 1522 1610 1476 135420 135419 205843010 00 0.00 N 2 68
46 20241219 1522 1500 1610 1476 62200 62199 93528170 00 0.00 N 2 22
47 20241218 1500 1558 1558 1490 127020 127019 191820840 00 0.00 N 5 -48
48 20241217 1548 1558 1590 1532 39115 39114 60398490 00 0.00 N 5 -12
49 20241216 1560 1580 1656 1560 51530 51529 81458470 00 0.00 N 5 -38
50 20241213 1598 1540 1636 1530 105795 105794 168480320 00 0.00 N 2 48
51 20241212 1550 1536 1606 1536 23635 23634 36789630 00 0.00 N 5 -20
52 20241211 1570 1586 1620 1560 54850 54849 87378940 00 0.00 N 5 -78
53 20241210 1648 1472 1650 1472 152455 152454 242302180 00 0.00 N 2 88
54 20241209 1560 1534 1560 1480 87490 87489 133551720 00 0.00 N 2 22
55 20241206 1538 1580 1608 1530 71535 71534 112089930 00 0.00 N 5 -68
56 20241205 1606 1616 1616 1568 27370 27369 43539210 00 0.00 N 5 -10
57 20241204 1616 1586 1622 1540 151415 151414 242535470 00 0.00 N 3 0
58 20241203 1616 1560 1620 1434 261060 261059 399901920 00 0.00 N 2 56
59 20241202 1560 1584 1620 1546 65700 65699 103542800 00 0.00 N 5 -50
60 20241129 1610 1620 1620 1542 92695 92694 147608090 00 0.00 N 5 -30
61 20241128 1640 1630 1650 1602 39250 39249 63560350 00 0.00 N 5 -14
62 20241127 1654 1660 1660 1612 49170 49169 79981330 00 0.00 N 5 -6
63 20241126 1660 1690 1690 1630 68595 68594 113344860 00 0.00 N 2 4
64 20241125 1656 1606 1670 1606 124420 124419 204046180 00 0.00 N 2 50
65 20241122 1606 1638 1688 1590 136110 136109 222816340 00 0.00 N 5 -32
66 20241121 1638 1636 1652 1592 74540 74539 120802470 00 0.00 N 5 -14
67 20241120 1652 1700 1700 1626 72635 72634 119022480 00 0.00 N 5 -40
68 20241119 1692 1728 1728 1620 62140 103817400 00 0.00 N 5 -40
69 20241118 1732 1660 1740 1650 90955 154289160 00 0.00 N 2 56
70 20241115 1676 1698 1718 1620 38440 64414490 00 0.00 N 5 -24