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

127
085660/day/candle-day-250.csv
View File

@@ -1,71 +1,72 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250414,9470,9400,9550,9360,182101,1723974205,00,0.00,N,2,90,
20250411,9380,9600,9600,9330,235464,2217625240,00,0.00,N,5,-260,
20250410,9640,9590,9730,9340,371901,3544143300,00,0.00,N,2,300,
20250409,9340,9690,9970,9260,447905,4239993550,01,-7.69,N,5,-630,
20250408,9969,9748,10200,9702,288763,2861347090,00,0.00,N,2,350,
20250407,10420,10650,10790,10400,259273,2738296395,00,0.00,N,5,-700,
20250404,11120,10800,11120,10570,197618,2144025325,00,0.00,N,2,350,
20250403,10770,10620,10860,10560,107151,1152038645,00,0.00,N,5,-40,
20250402,10810,11120,11180,10780,94671,1030039545,00,0.00,N,5,-290,
20250401,11100,10970,11240,10870,134695,1493217625,00,0.00,N,2,300,
20250331,10800,10990,11040,10800,199444,2169883600,00,0.00,N,5,-300,
20250328,11100,11260,11320,11100,132653,1478761005,00,0.00,N,5,-140,
20250327,11240,11480,11480,11220,133367,1507039220,00,0.00,N,5,-260,
20250326,11500,11410,11650,11400,111535,1282632790,00,0.00,N,2,90,
20250325,11410,11500,11600,11300,159577,1818514560,00,0.00,N,5,-120,
20250324,11530,11820,11990,11510,199522,2335007775,00,0.00,N,5,-80,
20250321,11610,11900,12020,11570,213791,2509296620,00,0.00,N,5,-240,
20250320,11850,11930,12050,11800,135224,1609199550,00,0.00,N,2,70,
20250319,11780,11700,11900,11700,87230,1028367760,00,0.00,N,5,-110,
20250318,11890,11800,11950,11580,219295,2576084395,00,0.00,N,5,-10,
20250317,11900,11860,12050,11650,185470,2199389100,00,0.00,N,2,190,
20250314,11710,11520,12030,11470,246403,2902803885,00,0.00,N,2,260,
20250313,11450,11730,11800,11420,411606,4742676625,00,0.00,N,5,-260,
20250312,11710,11960,12040,11450,439515,5137798215,00,0.00,N,5,-250,
20250311,11960,11880,12160,11700,386884,4620870210,00,0.00,N,5,-440,
20250310,12400,12670,12750,12270,239982,2973915455,00,0.00,N,5,-280,
20250307,12680,12730,13120,12600,308466,3959585800,00,0.00,N,5,-100,
20250306,12780,12690,12920,12390,298520,3786719555,00,0.00,N,2,270,
20250305,12510,12400,12800,12330,362302,4536934315,00,0.00,N,2,110,
20250304,12400,11690,13250,11680,1741609,22111824640,00,0.00,N,2,780,
20250228,11620,11590,12040,11490,424402,4984613800,00,0.00,N,5,-80,
20250227,11700,11690,11750,11570,141184,1644623900,00,0.00,N,3,0,
20250226,11700,11550,11750,11490,228272,2665185460,00,0.00,N,2,150,
20250225,11550,11640,11640,11380,348222,4005036890,00,0.00,N,5,-200,
20250224,11750,12110,12700,11660,835475,9959353480,00,0.00,N,5,-390,
20250221,12140,11510,12640,11430,2226207,27220026470,00,0.00,N,2,740,
20250220,11400,11650,11700,11360,383795,4411427670,00,0.00,N,5,-280,
20250219,11680,11500,11700,11400,346690,4001159760,00,0.00,N,2,80,
20250218,11600,11540,11650,11400,272270,3133774690,00,0.00,N,2,120,
20250217,11480,11180,11500,11150,216050,2452637910,00,0.00,N,2,190,
20250214,11290,11400,11410,11200,219567,2480790880,00,0.00,N,5,-120,
20250213,11410,11460,11580,11270,197499,2255008290,00,0.00,N,5,-40,
20250212,11450,11580,11620,11370,168757,1932005940,00,0.00,N,5,-130,
20250211,11580,11590,11690,11480,184136,2135570310,00,0.00,N,2,40,
20250210,11540,11450,11830,11350,442594,5150845230,00,0.00,N,2,240,
20250207,11300,11510,11520,11300,214118,2439262680,00,0.00,N,5,-270,
20250206,11570,11350,11680,11280,263457,3032493180,00,0.00,N,2,330,
20250205,11240,11150,11360,11140,159434,1794358160,00,0.00,N,2,90,
20250204,11150,11350,11350,11140,158399,1776694230,00,0.00,N,5,-40,
20250203,11190,11210,11270,11040,284080,3159008560,00,0.00,N,5,-210,
20250131,11400,11310,11530,11190,268788,3048717080,00,0.00,N,2,90,
20250124,11310,11120,11390,11060,225285,2533858770,00,0.00,N,2,310,
20250123,11000,11130,11130,10970,140572,1549505980,00,0.00,N,5,-130,
20250122,11130,11160,11290,11120,155261,1735683170,00,0.00,N,5,-160,
20250121,11290,11230,11430,11170,174787,1972745580,00,0.00,N,2,20,
20250120,11270,11220,11320,11070,133513,1494327570,00,0.00,N,2,50,
20250117,11220,11390,11440,11170,136104,1532133700,00,0.00,N,5,-190,
20250116,11410,11210,11500,11210,157292,1786633050,00,0.00,N,2,240,
20250115,11170,11190,11290,11000,226802,2520800610,00,0.00,N,5,-120,
20250114,11290,11450,11530,11250,250963,2839719490,00,0.00,N,5,-200,
20250113,11490,11470,11650,11350,232000,2651862810,00,0.00,N,5,-80,
20250110,11570,11880,11880,11520,262035,3048566360,00,0.00,N,5,-300,
20250109,11870,11830,11930,11650,188454,2217220040,00,0.00,N,2,40,
20250108,11830,11950,12120,11700,454737,5411923020,00,0.00,N,2,130,
20250107,11700,11830,11890,11600,302948,3555598330,00,0.00,N,5,-110,
20250106,11810,11610,11920,11560,315038,3712170920,00,0.00,N,2,160,
20250103,11650,11230,11770,11230,372607,4316141980,00,0.00,N,2,430,
20250102,11220,11320,11490,11160,320359,3620712430,00,0.00,N,5,-240,
20250407,9619,9831,9960,9600,280857,2738296395,00,0.00,N,5,-646,
20250404,10265,9969,10265,9757,214069,2144025325,00,0.00,N,2,323,
20250403,9942,9803,10025,9748,116071,1152038645,00,0.00,N,5,-36,
20250402,9979,10265,10320,9951,102552,1030039545,00,0.00,N,5,-267,
20250401,10246,10126,10376,10034,145908,1493217625,00,0.00,N,2,276,
20250331,9969,10145,10191,9969,216047,2169883600,00,0.00,N,5,-276,
20250328,10246,10394,10450,10246,143696,1478761005,00,0.00,N,5,-129,
20250327,10376,10597,10597,10357,144469,1507039220,00,0.00,N,5,-240,
20250326,10616,10533,10754,10523,120820,1282632790,00,0.00,N,2,83,
20250325,10533,10616,10708,10431,172861,1818514560,00,0.00,N,5,-110,
20250324,10643,10911,11068,10625,216132,2335007775,00,0.00,N,5,-73,
20250321,10717,10985,11096,10680,231589,2509296620,00,0.00,N,5,-221,
20250320,10939,11013,11123,10893,146481,1609199550,00,0.00,N,2,64,
20250319,10874,10800,10985,10800,94491,1028367760,00,0.00,N,5,-101,
20250318,10976,10893,11031,10690,237551,2576084395,00,0.00,N,5,-9,
20250317,10985,10948,11123,10754,200910,2199389100,00,0.00,N,2,175,
20250314,10810,10634,11105,10588,266916,2902803885,00,0.00,N,2,240,
20250313,10570,10828,10893,10542,445872,4742676625,00,0.00,N,5,-240,
20250312,10810,11040,11114,10570,476104,5137798215,00,0.00,N,5,-230,
20250311,11040,10966,11225,10800,419092,4620870210,00,0.00,N,5,-406,
20250310,11447,11696,11770,11327,259960,2973915455,00,0.00,N,5,-258,
20250307,11705,11751,12111,11631,334145,3959585800,00,0.00,N,5,-92,
20250306,11797,11714,11927,11437,323371,3786719555,00,0.00,N,2,249,
20250305,11548,11447,11816,11382,392463,4536934315,00,0.00,N,2,101,
20250304,11447,10791,12231,10782,1886597,22111824640,00,0.00,N,2,720,
20250228,10726,10699,11114,10606,459733,4984613800,00,0.00,N,5,-73,
20250227,10800,10791,10846,10680,152937,1644623900,00,0.00,N,3,0,
20250226,10800,10662,10846,10606,247275,2665185460,00,0.00,N,2,138,
20250225,10662,10745,10745,10505,377211,4005036890,00,0.00,N,5,-184,
20250224,10846,11179,11723,10763,905028,9959353480,00,0.00,N,5,-360,
20250221,11207,10625,11668,10551,2411538,27220026470,00,0.00,N,2,683,
20250220,10523,10754,10800,10486,415745,4411427670,00,0.00,N,5,-258,
20250219,10782,10616,10800,10523,375551,4001159760,00,0.00,N,2,73,
20250218,10708,10653,10754,10523,294936,3133774690,00,0.00,N,2,110,
20250217,10597,10320,10616,10293,234036,2452637910,00,0.00,N,2,175,
20250214,10422,10523,10533,10339,237845,2480790880,00,0.00,N,5,-110,
20250213,10533,10579,10690,10403,213940,2255008290,00,0.00,N,5,-36,
20250212,10570,10690,10726,10496,182806,1932005940,00,0.00,N,5,-120,
20250211,10690,10699,10791,10597,199465,2135570310,00,0.00,N,2,36,
20250210,10653,10570,10920,10477,479439,5150845230,00,0.00,N,2,221,
20250207,10431,10625,10634,10431,231943,2439262680,00,0.00,N,5,-249,
20250206,10680,10477,10782,10413,285389,3032493180,00,0.00,N,2,304,
20250205,10376,10293,10486,10283,172706,1794358160,00,0.00,N,2,83,
20250204,10293,10477,10477,10283,171585,1776694230,00,0.00,N,5,-36,
20250203,10330,10348,10403,10191,307729,3159008560,00,0.00,N,5,-193,
20250131,10523,10440,10643,10330,291164,3048717080,00,0.00,N,2,83,
20250124,10440,10265,10514,10210,244039,2533858770,00,0.00,N,2,286,
20250123,10154,10274,10274,10126,152274,1549505980,00,0.00,N,5,-120,
20250122,10274,10302,10422,10265,168186,1735683170,00,0.00,N,5,-147,
20250121,10422,10366,10551,10311,189338,1972745580,00,0.00,N,2,18,
20250120,10403,10357,10450,10219,144627,1494327570,00,0.00,N,2,46,
20250117,10357,10514,10560,10311,147434,1532133700,00,0.00,N,5,-175,
20250116,10533,10348,10616,10348,170386,1786633050,00,0.00,N,2,221,
20250115,10311,10330,10422,10154,245683,2520800610,00,0.00,N,5,-110,
20250114,10422,10570,10643,10385,271855,2839719490,00,0.00,N,5,-184,
20250113,10606,10588,10754,10477,251313,2651862810,00,0.00,N,5,-73,
20250110,10680,10966,10966,10634,283849,3048566360,00,0.00,N,5,-276,
20250109,10957,10920,11013,10754,204142,2217220040,00,0.00,N,2,36,
20250108,10920,11031,11188,10800,492593,5411923020,00,0.00,N,2,120,
20250107,10800,10920,10976,10708,328168,3555598330,00,0.00,N,5,-101,
20250106,10902,10717,11003,10671,341264,3712170920,00,0.00,N,2,147,
20250103,10754,10366,10865,10366,403626,4316141980,00,0.00,N,2,396,
20250102,10357,10450,10606,10302,347028,3620712430,00,0.00,N,5,-221,
20241230,11460,11390,11800,11000,519356,5938714840,00,0.00,N,2,400,
20241227,11060,10820,11120,10820,510900,5606648630,02,0.00,N,2,170,
20241226,10890,10910,10950,10760,446199,4844119300,00,0.00,N,5,-10,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250414 9470 9400 9550 9360 182101 1723974205 00 0.00 N 2 90
3 20250411 9380 9600 9600 9330 235464 2217625240 00 0.00 N 5 -260
4 20250410 9640 9590 9730 9340 371901 3544143300 00 0.00 N 2 300
5 20250409 9340 9690 9970 9260 447905 4239993550 01 -7.69 N 5 -630
6 20250408 9969 9748 10200 9702 288763 2861347090 00 0.00 N 2 350
7 20250407 10420 9619 10650 9831 10790 9960 10400 9600 259273 280857 2738296395 00 0.00 N 5 -700 -646
8 20250404 11120 10265 10800 9969 11120 10265 10570 9757 197618 214069 2144025325 00 0.00 N 2 350 323
9 20250403 10770 9942 10620 9803 10860 10025 10560 9748 107151 116071 1152038645 00 0.00 N 5 -40 -36
10 20250402 10810 9979 11120 10265 11180 10320 10780 9951 94671 102552 1030039545 00 0.00 N 5 -290 -267
11 20250401 11100 10246 10970 10126 11240 10376 10870 10034 134695 145908 1493217625 00 0.00 N 2 300 276
12 20250331 10800 9969 10990 10145 11040 10191 10800 9969 199444 216047 2169883600 00 0.00 N 5 -300 -276
13 20250328 11100 10246 11260 10394 11320 10450 11100 10246 132653 143696 1478761005 00 0.00 N 5 -140 -129
14 20250327 11240 10376 11480 10597 11480 10597 11220 10357 133367 144469 1507039220 00 0.00 N 5 -260 -240
15 20250326 11500 10616 11410 10533 11650 10754 11400 10523 111535 120820 1282632790 00 0.00 N 2 90 83
16 20250325 11410 10533 11500 10616 11600 10708 11300 10431 159577 172861 1818514560 00 0.00 N 5 -120 -110
17 20250324 11530 10643 11820 10911 11990 11068 11510 10625 199522 216132 2335007775 00 0.00 N 5 -80 -73
18 20250321 11610 10717 11900 10985 12020 11096 11570 10680 213791 231589 2509296620 00 0.00 N 5 -240 -221
19 20250320 11850 10939 11930 11013 12050 11123 11800 10893 135224 146481 1609199550 00 0.00 N 2 70 64
20 20250319 11780 10874 11700 10800 11900 10985 11700 10800 87230 94491 1028367760 00 0.00 N 5 -110 -101
21 20250318 11890 10976 11800 10893 11950 11031 11580 10690 219295 237551 2576084395 00 0.00 N 5 -10 -9
22 20250317 11900 10985 11860 10948 12050 11123 11650 10754 185470 200910 2199389100 00 0.00 N 2 190 175
23 20250314 11710 10810 11520 10634 12030 11105 11470 10588 246403 266916 2902803885 00 0.00 N 2 260 240
24 20250313 11450 10570 11730 10828 11800 10893 11420 10542 411606 445872 4742676625 00 0.00 N 5 -260 -240
25 20250312 11710 10810 11960 11040 12040 11114 11450 10570 439515 476104 5137798215 00 0.00 N 5 -250 -230
26 20250311 11960 11040 11880 10966 12160 11225 11700 10800 386884 419092 4620870210 00 0.00 N 5 -440 -406
27 20250310 12400 11447 12670 11696 12750 11770 12270 11327 239982 259960 2973915455 00 0.00 N 5 -280 -258
28 20250307 12680 11705 12730 11751 13120 12111 12600 11631 308466 334145 3959585800 00 0.00 N 5 -100 -92
29 20250306 12780 11797 12690 11714 12920 11927 12390 11437 298520 323371 3786719555 00 0.00 N 2 270 249
30 20250305 12510 11548 12400 11447 12800 11816 12330 11382 362302 392463 4536934315 00 0.00 N 2 110 101
31 20250304 12400 11447 11690 10791 13250 12231 11680 10782 1741609 1886597 22111824640 00 0.00 N 2 780 720
32 20250228 11620 10726 11590 10699 12040 11114 11490 10606 424402 459733 4984613800 00 0.00 N 5 -80 -73
33 20250227 11700 10800 11690 10791 11750 10846 11570 10680 141184 152937 1644623900 00 0.00 N 3 0
34 20250226 11700 10800 11550 10662 11750 10846 11490 10606 228272 247275 2665185460 00 0.00 N 2 150 138
35 20250225 11550 10662 11640 10745 11640 10745 11380 10505 348222 377211 4005036890 00 0.00 N 5 -200 -184
36 20250224 11750 10846 12110 11179 12700 11723 11660 10763 835475 905028 9959353480 00 0.00 N 5 -390 -360
37 20250221 12140 11207 11510 10625 12640 11668 11430 10551 2226207 2411538 27220026470 00 0.00 N 2 740 683
38 20250220 11400 10523 11650 10754 11700 10800 11360 10486 383795 415745 4411427670 00 0.00 N 5 -280 -258
39 20250219 11680 10782 11500 10616 11700 10800 11400 10523 346690 375551 4001159760 00 0.00 N 2 80 73
40 20250218 11600 10708 11540 10653 11650 10754 11400 10523 272270 294936 3133774690 00 0.00 N 2 120 110
41 20250217 11480 10597 11180 10320 11500 10616 11150 10293 216050 234036 2452637910 00 0.00 N 2 190 175
42 20250214 11290 10422 11400 10523 11410 10533 11200 10339 219567 237845 2480790880 00 0.00 N 5 -120 -110
43 20250213 11410 10533 11460 10579 11580 10690 11270 10403 197499 213940 2255008290 00 0.00 N 5 -40 -36
44 20250212 11450 10570 11580 10690 11620 10726 11370 10496 168757 182806 1932005940 00 0.00 N 5 -130 -120
45 20250211 11580 10690 11590 10699 11690 10791 11480 10597 184136 199465 2135570310 00 0.00 N 2 40 36
46 20250210 11540 10653 11450 10570 11830 10920 11350 10477 442594 479439 5150845230 00 0.00 N 2 240 221
47 20250207 11300 10431 11510 10625 11520 10634 11300 10431 214118 231943 2439262680 00 0.00 N 5 -270 -249
48 20250206 11570 10680 11350 10477 11680 10782 11280 10413 263457 285389 3032493180 00 0.00 N 2 330 304
49 20250205 11240 10376 11150 10293 11360 10486 11140 10283 159434 172706 1794358160 00 0.00 N 2 90 83
50 20250204 11150 10293 11350 10477 11350 10477 11140 10283 158399 171585 1776694230 00 0.00 N 5 -40 -36
51 20250203 11190 10330 11210 10348 11270 10403 11040 10191 284080 307729 3159008560 00 0.00 N 5 -210 -193
52 20250131 11400 10523 11310 10440 11530 10643 11190 10330 268788 291164 3048717080 00 0.00 N 2 90 83
53 20250124 11310 10440 11120 10265 11390 10514 11060 10210 225285 244039 2533858770 00 0.00 N 2 310 286
54 20250123 11000 10154 11130 10274 11130 10274 10970 10126 140572 152274 1549505980 00 0.00 N 5 -130 -120
55 20250122 11130 10274 11160 10302 11290 10422 11120 10265 155261 168186 1735683170 00 0.00 N 5 -160 -147
56 20250121 11290 10422 11230 10366 11430 10551 11170 10311 174787 189338 1972745580 00 0.00 N 2 20 18
57 20250120 11270 10403 11220 10357 11320 10450 11070 10219 133513 144627 1494327570 00 0.00 N 2 50 46
58 20250117 11220 10357 11390 10514 11440 10560 11170 10311 136104 147434 1532133700 00 0.00 N 5 -190 -175
59 20250116 11410 10533 11210 10348 11500 10616 11210 10348 157292 170386 1786633050 00 0.00 N 2 240 221
60 20250115 11170 10311 11190 10330 11290 10422 11000 10154 226802 245683 2520800610 00 0.00 N 5 -120 -110
61 20250114 11290 10422 11450 10570 11530 10643 11250 10385 250963 271855 2839719490 00 0.00 N 5 -200 -184
62 20250113 11490 10606 11470 10588 11650 10754 11350 10477 232000 251313 2651862810 00 0.00 N 5 -80 -73
63 20250110 11570 10680 11880 10966 11880 10966 11520 10634 262035 283849 3048566360 00 0.00 N 5 -300 -276
64 20250109 11870 10957 11830 10920 11930 11013 11650 10754 188454 204142 2217220040 00 0.00 N 2 40 36
65 20250108 11830 10920 11950 11031 12120 11188 11700 10800 454737 492593 5411923020 00 0.00 N 2 130 120
66 20250107 11700 10800 11830 10920 11890 10976 11600 10708 302948 328168 3555598330 00 0.00 N 5 -110 -101
67 20250106 11810 10902 11610 10717 11920 11003 11560 10671 315038 341264 3712170920 00 0.00 N 2 160 147
68 20250103 11650 10754 11230 10366 11770 10865 11230 10366 372607 403626 4316141980 00 0.00 N 2 430 396
69 20250102 11220 10357 11320 10450 11490 10606 11160 10302 320359 347028 3620712430 00 0.00 N 5 -240 -221
70 20241230 11460 11390 11800 11000 519356 5938714840 00 0.00 N 2 400
71 20241227 11060 10820 11120 10820 510900 5606648630 02 0.00 N 2 170
72 20241226 10890 10910 10950 10760 446199 4844119300 00 0.00 N 5 -10