ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2740 candle_day

Browse Source
This commit is contained in:
ened
2025-04-14 23:15:59 +09:00
parent 8af57c8e5c
commit bd6e79dc9d
2740 changed files with 3409 additions and 669 deletions
Download Patch File Download Diff File Expand all files Collapse all files

129
006400/day/candle-day-250.csv
View File

@@ -1,71 +1,72 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250414,178400,177600,181900,177100,278232,49806512211,00,0.00,N,2,2800,
20250411,175600,173000,177100,172000,355010,62019616950,00,0.00,N,5,-1600,
20250410,177200,177900,178300,172800,492598,86736997500,01,-2.10,N,2,9100,
20250409,168099,169079,173582,166435,550125,92861490150,00,0.00,N,5,-4503,
20250408,176300,183800,184100,175900,409758,73178246250,00,0.00,N,5,-3800,
20250407,180100,183200,184800,179800,374754,68110168650,00,0.00,N,5,-10700,
20250404,190800,179500,191300,179500,468150,87384622000,00,0.00,N,2,7600,
20250403,183200,180500,185200,179300,365357,66606967750,00,0.00,N,5,-3300,
20250402,186500,193700,194400,185600,457356,85923395250,00,0.00,N,5,-7100,
20250401,193600,190500,193900,189300,345333,66268284400,00,0.00,N,2,5100,
20250331,188500,195700,196500,188500,564094,107483116950,00,0.00,N,5,-10900,
20250328,199400,202000,203500,197500,330812,66038514150,00,0.00,N,5,-2100,
20250327,201500,205000,206500,201500,298862,60908057750,00,0.00,N,5,-7000,
20250326,208500,202500,212500,200500,436509,90193333500,00,0.00,N,2,6500,
20250325,202000,204000,205500,199900,249627,50441762100,00,0.00,N,2,500,
20250324,201500,201000,203000,197600,280163,56277027400,00,0.00,N,2,1000,
20250321,200500,203000,203500,196300,709471,141591341550,00,0.00,N,5,-2000,
20250320,202500,194700,205500,193900,1320559,264679318150,00,0.00,N,2,10600,
20250319,191900,190500,195000,190500,773601,149073152600,00,0.00,N,2,1100,
20250318,190800,191400,195900,190650,756405,145853724550,00,0.00,N,2,400,
20250317,190400,191200,192600,186800,956353,181240343650,00,0.00,N,5,-1000,
20250314,191400,199500,209500,189300,2792113,544208901250,00,0.00,N,5,-12600,
20250313,204000,215500,216500,204000,1066609,220992020250,00,0.00,N,5,-9000,
20250312,213000,212000,215000,210000,379099,80624095250,00,0.00,N,2,4000,
20250311,209000,207000,211000,206000,477244,99576506500,00,0.00,N,5,-7000,
20250310,216000,218500,220500,213500,462404,100129298250,00,0.00,N,5,-2500,
20250307,218500,210000,221000,208000,511153,110773025250,00,0.00,N,2,6000,
20250306,212500,216000,221000,211500,572200,123103813996,00,0.00,N,5,-1000,
20250305,213500,215500,217000,210000,550848,117212705750,00,0.00,N,2,500,
20250304,213000,222000,224000,212500,591837,128101592250,00,0.00,N,5,-11000,
20250228,224000,235000,235000,222500,689575,156347557000,00,0.00,N,5,-14500,
20250227,238500,240000,242500,236000,432454,103135702500,00,0.00,N,2,1000,
20250226,237500,234500,240500,233000,667849,157974939500,00,0.00,N,2,1000,
20250225,236500,243500,247500,236500,568791,136851290000,00,0.00,N,5,-10500,
20250224,247000,228500,248500,228000,793909,191801124500,00,0.00,N,2,15500,
20250221,231500,227500,233000,225000,382424,87974621500,00,0.00,N,2,4500,
20250220,227000,225500,232000,224500,387643,88283735500,00,0.00,N,2,1000,
20250219,226000,216000,228000,216000,500588,112847768000,00,0.00,N,2,8500,
20250218,217500,221500,221500,215000,261388,56906326500,00,0.00,N,5,-2000,
20250217,219500,215500,222000,213000,351526,76986595500,00,0.00,N,2,6000,
20250214,213500,214000,217000,211500,308395,66125678000,00,0.00,N,5,-500,
20250213,214000,211000,217000,210500,823208,175772239500,00,0.00,N,2,5000,
20250212,209000,210500,212500,208000,241946,50727416000,00,0.00,N,5,-1500,
20250211,210500,210000,215000,208000,290699,61434729500,00,0.00,N,5,-500,
20250210,211000,205500,213000,200000,663716,136464073000,00,0.00,N,2,1500,
20250207,209500,209500,216500,208500,306763,64847113000,00,0.00,N,5,-2500,
20250206,212000,213000,214000,208500,344302,72571934000,00,0.00,N,5,-500,
20250205,212500,208000,216000,207500,395915,84330077500,00,0.00,N,2,7000,
20250204,205500,210500,214000,205500,512535,107133188500,00,0.00,N,5,-2500,
20250203,208000,216500,216500,207000,507773,106698997500,00,0.00,N,5,-14000,
20250131,222000,225500,226000,220000,403390,89516630000,00,0.00,N,5,-4500,
20250124,226500,233000,234500,225000,475862,108036156000,00,0.00,N,5,-6000,
20250123,232500,238000,238500,232500,240156,56196724000,00,0.00,N,5,-7000,
20250122,239500,235500,241500,234500,270049,64505769000,00,0.00,N,2,5500,
20250121,234000,241000,243000,230000,420828,98765683500,00,0.00,N,5,-9500,
20250120,243500,235000,244500,235000,426988,102765653500,00,0.00,N,2,9500,
20250117,234000,233000,236500,232500,211291,49595580500,00,0.00,N,5,-500,
20250116,234500,235500,239500,234000,286634,67776751500,00,0.00,N,2,3000,
20250115,231500,237000,238500,231000,277008,64570894500,00,0.00,N,5,-5000,
20250114,236500,232500,238500,230500,354213,83198159500,00,0.00,N,2,7000,
20250113,229500,232500,235000,229500,367466,85028676500,00,0.00,N,5,-4500,
20250110,234000,239000,240000,232500,404954,94872129500,00,0.00,N,5,-5000,
20250109,239000,249500,250500,237500,707039,170257801500,00,0.00,N,5,-10500,
20250108,249500,244500,252000,242500,501773,124635952500,00,0.00,N,2,3000,
20250107,246500,249000,254500,246000,358935,89640359500,00,0.00,N,5,-2500,
20250106,249000,247000,251000,243500,288347,71479583500,00,0.00,N,2,2000,
20250103,247000,235000,249000,232000,444831,108620652500,00,0.00,N,2,7500,
20250102,239500,247500,250000,238000,322723,77589542500,00,0.00,N,5,-8000,
20250408,172603,179946,180239,172211,418533,73178246250,00,0.00,N,5,-3720,
20250407,176323,179358,180925,176030,382779,68110168650,00,0.00,N,5,-10475,
20250404,186799,175736,187289,175736,478175,87384622000,00,0.00,N,2,7440,
20250403,179358,176715,181316,175540,373181,66606967750,00,0.00,N,5,-3230,
20250402,182589,189638,190324,181708,467150,85923395250,00,0.00,N,5,-6951,
20250401,189540,186505,189834,185330,352728,66268284400,00,0.00,N,2,4993,
20250331,184547,191596,192379,184547,576174,107483116950,00,0.00,N,5,-10671,
20250328,195219,197764,199233,193359,337896,66038514150,00,0.00,N,5,-2055,
20250327,197275,200701,202170,197275,305262,60908057750,00,0.00,N,5,-6853,
20250326,204128,198254,208044,196296,445857,90193333500,00,0.00,N,2,6363,
20250325,197764,199722,201191,195708,254973,50441762100,00,0.00,N,2,489,
20250324,197275,196785,198743,193456,286162,56277027400,00,0.00,N,2,979,
20250321,196296,198743,199233,192184,724665,141591341550,00,0.00,N,5,-1958,
20250320,198254,190617,201191,189834,1348840,264679318150,00,0.00,N,2,10377,
20250319,187876,186505,190911,186505,790168,149073152600,00,0.00,N,2,1076,
20250318,186799,187386,191792,186652,772604,145853724550,00,0.00,N,2,391,
20250317,186407,187191,188561,182883,976834,181240343650,00,0.00,N,5,-979,
20250314,187386,195317,205107,185330,2851908,544208901250,00,0.00,N,5,-12335,
20250313,199722,210981,211960,199722,1089451,220992020250,00,0.00,N,5,-8811,
20250312,208534,207555,210492,205596,387217,80624095250,00,0.00,N,2,3916,
20250311,204617,202659,206575,201680,487464,99576506500,00,0.00,N,5,-6853,
20250310,211471,213918,215876,209023,472306,100129298250,00,0.00,N,5,-2447,
20250307,213918,205596,216366,203638,522099,110773025250,00,0.00,N,2,5874,
20250306,208044,211471,216366,207065,584454,123103813996,00,0.00,N,5,-979,
20250305,209023,210981,212450,205596,562644,117212705750,00,0.00,N,2,489,
20250304,208534,217345,219303,208044,604511,128101592250,00,0.00,N,5,-10769,
20250228,219303,230072,230072,217834,704342,156347557000,00,0.00,N,5,-14195,
20250227,233499,234967,237415,231051,441715,103135702500,00,0.00,N,2,979,
20250226,232520,229583,235457,228114,682151,157974939500,00,0.00,N,2,979,
20250225,231541,238394,242310,231541,580972,136851290000,00,0.00,N,5,-10279,
20250224,241821,223709,243289,223219,810911,191801124500,00,0.00,N,2,15175,
20250221,226646,222730,228114,220282,390614,87974621500,00,0.00,N,2,4405,
20250220,222240,220771,227135,219792,395944,88283735500,00,0.00,N,2,979,
20250219,221261,211471,223219,211471,511308,112847768000,00,0.00,N,2,8321,
20250218,212939,216855,216855,210492,266985,56906326500,00,0.00,N,5,-1958,
20250217,214897,210981,217345,208534,359054,76986595500,00,0.00,N,2,5874,
20250214,209023,209513,212450,207065,314999,66125678000,00,0.00,N,5,-489,
20250213,209513,206575,212450,206086,840837,175772239500,00,0.00,N,2,4895,
20250212,204617,206086,208044,203638,247127,50727416000,00,0.00,N,5,-1468,
20250211,206086,205596,210492,203638,296924,61434729500,00,0.00,N,5,-489,
20250210,206575,201191,208534,195806,677930,136464073000,00,0.00,N,2,1468,
20250207,205107,205107,211960,204128,313332,64847113000,00,0.00,N,5,-2447,
20250206,207555,208534,209513,204128,351675,72571934000,00,0.00,N,5,-489,
20250205,208044,203638,211471,203149,404393,84330077500,00,0.00,N,2,6853,
20250204,201191,206086,209513,201191,523511,107133188500,00,0.00,N,5,-2447,
20250203,203638,211960,211960,202659,518647,106698997500,00,0.00,N,5,-13706,
20250131,217345,220771,221261,215387,412029,89516630000,00,0.00,N,5,-4405,
20250124,221750,228114,229583,220282,486053,108036156000,00,0.00,N,5,-5874,
20250123,227625,233009,233499,227625,245299,56196724000,00,0.00,N,5,-6853,
20250122,234478,230562,236436,229583,275832,64505769000,00,0.00,N,2,5384,
20250121,229093,235946,237905,225177,429840,98765683500,00,0.00,N,5,-9300,
20250120,238394,230072,239373,230072,436132,102765653500,00,0.00,N,2,9300,
20250117,229093,228114,231541,227625,215816,49595580500,00,0.00,N,5,-489,
20250116,229583,230562,234478,229093,292772,67776751500,00,0.00,N,2,2937,
20250115,226646,232030,233499,226156,282940,64570894500,00,0.00,N,5,-4895,
20250114,231541,227625,233499,225667,361798,83198159500,00,0.00,N,2,6853,
20250113,224688,227625,230072,224688,375335,85028676500,00,0.00,N,5,-4405,
20250110,229093,233988,234967,227625,413626,94872129500,00,0.00,N,5,-4895,
20250109,233988,244268,245247,232520,722180,170257801500,00,0.00,N,5,-10279,
20250108,244268,239373,246716,237415,512518,124635952500,00,0.00,N,2,2937,
20250107,241331,243779,249163,240842,366621,89640359500,00,0.00,N,5,-2447,
20250106,243779,241821,245737,238394,294522,71479583500,00,0.00,N,2,1958,
20250103,241821,230072,243779,227135,454357,108620652500,00,0.00,N,2,7342,
20250102,234478,242310,244758,233009,329634,77589542500,00,0.00,N,5,-7832,
20241230,247500,247000,254000,247000,195241,48926558000,00,0.00,N,5,-500,
20241227,248000,245500,250000,242500,213784,52682388000,02,0.00,N,2,1000,
20241226,247000,256000,256500,247000,212529,53045553000,00,0.00,N,5,-8000,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250414 178400 177600 181900 177100 278232 49806512211 00 0.00 N 2 2800
3 20250411 175600 173000 177100 172000 355010 62019616950 00 0.00 N 5 -1600
4 20250410 177200 177900 178300 172800 492598 86736997500 01 -2.10 N 2 9100
5 20250409 168099 169079 173582 166435 550125 92861490150 00 0.00 N 5 -4503
6 20250408 176300 172603 183800 179946 184100 180239 175900 172211 409758 418533 73178246250 00 0.00 N 5 -3800 -3720
7 20250407 180100 176323 183200 179358 184800 180925 179800 176030 374754 382779 68110168650 00 0.00 N 5 -10700 -10475
8 20250404 190800 186799 179500 175736 191300 187289 179500 175736 468150 478175 87384622000 00 0.00 N 2 7600 7440
9 20250403 183200 179358 180500 176715 185200 181316 179300 175540 365357 373181 66606967750 00 0.00 N 5 -3300 -3230
10 20250402 186500 182589 193700 189638 194400 190324 185600 181708 457356 467150 85923395250 00 0.00 N 5 -7100 -6951
11 20250401 193600 189540 190500 186505 193900 189834 189300 185330 345333 352728 66268284400 00 0.00 N 2 5100 4993
12 20250331 188500 184547 195700 191596 196500 192379 188500 184547 564094 576174 107483116950 00 0.00 N 5 -10900 -10671
13 20250328 199400 195219 202000 197764 203500 199233 197500 193359 330812 337896 66038514150 00 0.00 N 5 -2100 -2055
14 20250327 201500 197275 205000 200701 206500 202170 201500 197275 298862 305262 60908057750 00 0.00 N 5 -7000 -6853
15 20250326 208500 204128 202500 198254 212500 208044 200500 196296 436509 445857 90193333500 00 0.00 N 2 6500 6363
16 20250325 202000 197764 204000 199722 205500 201191 199900 195708 249627 254973 50441762100 00 0.00 N 2 500 489
17 20250324 201500 197275 201000 196785 203000 198743 197600 193456 280163 286162 56277027400 00 0.00 N 2 1000 979
18 20250321 200500 196296 203000 198743 203500 199233 196300 192184 709471 724665 141591341550 00 0.00 N 5 -2000 -1958
19 20250320 202500 198254 194700 190617 205500 201191 193900 189834 1320559 1348840 264679318150 00 0.00 N 2 10600 10377
20 20250319 191900 187876 190500 186505 195000 190911 190500 186505 773601 790168 149073152600 00 0.00 N 2 1100 1076
21 20250318 190800 186799 191400 187386 195900 191792 190650 186652 756405 772604 145853724550 00 0.00 N 2 400 391
22 20250317 190400 186407 191200 187191 192600 188561 186800 182883 956353 976834 181240343650 00 0.00 N 5 -1000 -979
23 20250314 191400 187386 199500 195317 209500 205107 189300 185330 2792113 2851908 544208901250 00 0.00 N 5 -12600 -12335
24 20250313 204000 199722 215500 210981 216500 211960 204000 199722 1066609 1089451 220992020250 00 0.00 N 5 -9000 -8811
25 20250312 213000 208534 212000 207555 215000 210492 210000 205596 379099 387217 80624095250 00 0.00 N 2 4000 3916
26 20250311 209000 204617 207000 202659 211000 206575 206000 201680 477244 487464 99576506500 00 0.00 N 5 -7000 -6853
27 20250310 216000 211471 218500 213918 220500 215876 213500 209023 462404 472306 100129298250 00 0.00 N 5 -2500 -2447
28 20250307 218500 213918 210000 205596 221000 216366 208000 203638 511153 522099 110773025250 00 0.00 N 2 6000 5874
29 20250306 212500 208044 216000 211471 221000 216366 211500 207065 572200 584454 123103813996 00 0.00 N 5 -1000 -979
30 20250305 213500 209023 215500 210981 217000 212450 210000 205596 550848 562644 117212705750 00 0.00 N 2 500 489
31 20250304 213000 208534 222000 217345 224000 219303 212500 208044 591837 604511 128101592250 00 0.00 N 5 -11000 -10769
32 20250228 224000 219303 235000 230072 235000 230072 222500 217834 689575 704342 156347557000 00 0.00 N 5 -14500 -14195
33 20250227 238500 233499 240000 234967 242500 237415 236000 231051 432454 441715 103135702500 00 0.00 N 2 1000 979
34 20250226 237500 232520 234500 229583 240500 235457 233000 228114 667849 682151 157974939500 00 0.00 N 2 1000 979
35 20250225 236500 231541 243500 238394 247500 242310 236500 231541 568791 580972 136851290000 00 0.00 N 5 -10500 -10279
36 20250224 247000 241821 228500 223709 248500 243289 228000 223219 793909 810911 191801124500 00 0.00 N 2 15500 15175
37 20250221 231500 226646 227500 222730 233000 228114 225000 220282 382424 390614 87974621500 00 0.00 N 2 4500 4405
38 20250220 227000 222240 225500 220771 232000 227135 224500 219792 387643 395944 88283735500 00 0.00 N 2 1000 979
39 20250219 226000 221261 216000 211471 228000 223219 216000 211471 500588 511308 112847768000 00 0.00 N 2 8500 8321
40 20250218 217500 212939 221500 216855 221500 216855 215000 210492 261388 266985 56906326500 00 0.00 N 5 -2000 -1958
41 20250217 219500 214897 215500 210981 222000 217345 213000 208534 351526 359054 76986595500 00 0.00 N 2 6000 5874
42 20250214 213500 209023 214000 209513 217000 212450 211500 207065 308395 314999 66125678000 00 0.00 N 5 -500 -489
43 20250213 214000 209513 211000 206575 217000 212450 210500 206086 823208 840837 175772239500 00 0.00 N 2 5000 4895
44 20250212 209000 204617 210500 206086 212500 208044 208000 203638 241946 247127 50727416000 00 0.00 N 5 -1500 -1468
45 20250211 210500 206086 210000 205596 215000 210492 208000 203638 290699 296924 61434729500 00 0.00 N 5 -500 -489
46 20250210 211000 206575 205500 201191 213000 208534 200000 195806 663716 677930 136464073000 00 0.00 N 2 1500 1468
47 20250207 209500 205107 209500 205107 216500 211960 208500 204128 306763 313332 64847113000 00 0.00 N 5 -2500 -2447
48 20250206 212000 207555 213000 208534 214000 209513 208500 204128 344302 351675 72571934000 00 0.00 N 5 -500 -489
49 20250205 212500 208044 208000 203638 216000 211471 207500 203149 395915 404393 84330077500 00 0.00 N 2 7000 6853
50 20250204 205500 201191 210500 206086 214000 209513 205500 201191 512535 523511 107133188500 00 0.00 N 5 -2500 -2447
51 20250203 208000 203638 216500 211960 216500 211960 207000 202659 507773 518647 106698997500 00 0.00 N 5 -14000 -13706
52 20250131 222000 217345 225500 220771 226000 221261 220000 215387 403390 412029 89516630000 00 0.00 N 5 -4500 -4405
53 20250124 226500 221750 233000 228114 234500 229583 225000 220282 475862 486053 108036156000 00 0.00 N 5 -6000 -5874
54 20250123 232500 227625 238000 233009 238500 233499 232500 227625 240156 245299 56196724000 00 0.00 N 5 -7000 -6853
55 20250122 239500 234478 235500 230562 241500 236436 234500 229583 270049 275832 64505769000 00 0.00 N 2 5500 5384
56 20250121 234000 229093 241000 235946 243000 237905 230000 225177 420828 429840 98765683500 00 0.00 N 5 -9500 -9300
57 20250120 243500 238394 235000 230072 244500 239373 235000 230072 426988 436132 102765653500 00 0.00 N 2 9500 9300
58 20250117 234000 229093 233000 228114 236500 231541 232500 227625 211291 215816 49595580500 00 0.00 N 5 -500 -489
59 20250116 234500 229583 235500 230562 239500 234478 234000 229093 286634 292772 67776751500 00 0.00 N 2 3000 2937
60 20250115 231500 226646 237000 232030 238500 233499 231000 226156 277008 282940 64570894500 00 0.00 N 5 -5000 -4895
61 20250114 236500 231541 232500 227625 238500 233499 230500 225667 354213 361798 83198159500 00 0.00 N 2 7000 6853
62 20250113 229500 224688 232500 227625 235000 230072 229500 224688 367466 375335 85028676500 00 0.00 N 5 -4500 -4405
63 20250110 234000 229093 239000 233988 240000 234967 232500 227625 404954 413626 94872129500 00 0.00 N 5 -5000 -4895
64 20250109 239000 233988 249500 244268 250500 245247 237500 232520 707039 722180 170257801500 00 0.00 N 5 -10500 -10279
65 20250108 249500 244268 244500 239373 252000 246716 242500 237415 501773 512518 124635952500 00 0.00 N 2 3000 2937
66 20250107 246500 241331 249000 243779 254500 249163 246000 240842 358935 366621 89640359500 00 0.00 N 5 -2500 -2447
67 20250106 249000 243779 247000 241821 251000 245737 243500 238394 288347 294522 71479583500 00 0.00 N 2 2000 1958
68 20250103 247000 241821 235000 230072 249000 243779 232000 227135 444831 454357 108620652500 00 0.00 N 2 7500 7342
69 20250102 239500 234478 247500 242310 250000 244758 238000 233009 322723 329634 77589542500 00 0.00 N 5 -8000 -7832
70 20241230 247500 247000 254000 247000 195241 48926558000 00 0.00 N 5 -500
71 20241227 248000 245500 250000 242500 213784 52682388000 02 0.00 N 2 1000
72 20241226 247000 256000 256500 247000 212529 53045553000 00 0.00 N 5 -8000