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

Update 2025-03-10 2735 candle_day

Browse Source
This commit is contained in:
ened
2025-03-10 23:18:39 +09:00
parent afa6ea8a95
commit c00977e871
2735 changed files with 3195 additions and 457 deletions
Download Patch File Download Diff File Expand all files Collapse all files

123
012170/day/candle-day-250.csv
View File

@@ -1,69 +1,70 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250310,1604,1695,1700,1462,421404,646920177,00,0.00,N,5,-100,
20250307,1704,1981,2015,1704,427848,802589825,00,0.00,N,5,-361,
20250306,2065,2000,2600,1700,2146719,4985286392,00,0.00,N,2,65,
20250305,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250304,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250228,230,230,230,230,0,0,00,0.00,N,0,0,
20250227,230,230,230,230,0,0,00,0.00,N,0,0,
20250226,230,230,230,230,0,0,00,0.00,N,0,0,
20250225,230,230,230,230,0,0,00,0.00,N,0,0,
20250224,230,230,230,230,0,0,00,0.00,N,0,0,
20250221,230,230,230,230,0,0,00,0.00,N,0,0,
20250220,230,230,230,230,0,0,00,0.00,N,0,0,
20250219,230,230,230,230,0,0,00,0.00,N,0,0,
20250218,230,230,230,230,0,0,00,0.00,N,0,0,
20250217,230,230,230,230,0,0,00,0.00,N,0,0,
20250214,230,230,230,230,0,0,00,0.00,N,0,0,
20250213,230,220,230,219,1445207,324595660,00,0.00,N,2,5,
20250212,225,223,228,210,1215764,268486064,00,0.00,N,2,2,
20250211,223,230,230,220,930475,208374508,00,0.00,N,5,-7,
20250210,230,227,234,205,2128052,470611665,00,0.00,N,3,0,
20250207,230,240,244,229,993074,232117616,00,0.00,N,5,-10,
20250206,240,240,247,239,624855,150889291,00,0.00,N,3,0,
20250205,240,255,255,240,661249,161778366,00,0.00,N,5,-8,
20250204,248,226,251,226,2294119,557001546,00,0.00,N,2,12,
20250203,236,250,250,232,1137443,271731454,00,0.00,N,5,-13,
20250131,249,253,253,244,932444,230145159,00,0.00,N,5,-4,
20250124,253,266,269,253,1713020,441132987,00,0.00,N,5,-9,
20250123,262,259,276,247,3148775,814413678,00,0.00,N,2,7,
20250122,255,270,270,254,1766488,461469980,00,0.00,N,5,-13,
20250121,268,273,280,262,1423098,381895384,00,0.00,N,5,-4,
20250120,272,275,278,266,1573866,426178501,00,0.00,N,5,-3,
20250117,275,291,308,270,4063189,1150841880,00,0.00,N,5,-15,
20250116,290,273,337,261,27122709,8346160780,00,0.00,N,2,19,
20250115,271,255,271,235,17623735,4417958615,00,0.00,N,5,-7,
20250114,278,303,315,278,8388070,2392147370,00,0.00,N,4,-118,
20250113,396,413,413,390,891502,357506895,00,0.00,N,5,-17,
20250110,413,386,440,386,3715299,1542344728,00,0.00,N,2,27,
20250109,386,410,410,377,1627704,633938360,00,0.00,N,5,-20,
20250108,406,403,414,400,573573,233010536,00,0.00,N,2,3,
20250107,403,407,408,397,284711,114805043,00,0.00,N,2,2,
20250106,401,393,408,390,563569,226003365,00,0.00,N,2,8,
20250103,393,381,396,381,397342,155636674,00,0.00,N,2,8,
20250102,385,391,392,378,617440,237245841,00,0.00,N,5,-5,
20241230,390,393,400,386,483931,189554128,00,0.00,N,5,-3,
20241227,393,402,418,390,543185,215355961,02,0.00,N,5,-17,
20241226,410,392,445,392,2285717,951147304,00,0.00,N,2,18,
20241224,392,407,410,392,439636,176772166,00,0.00,N,5,-18,
20241223,410,399,418,396,456786,185268766,00,0.00,N,2,11,
20241220,399,421,421,396,874887,354298793,00,0.00,N,5,-27,
20241219,426,432,432,416,647344,273689698,00,0.00,N,5,-7,
20241218,433,443,450,430,716278,313176414,00,0.00,N,5,-10,
20241217,443,448,449,428,780686,340938626,00,0.00,N,5,-5,
20241216,448,445,448,427,958634,421743984,00,0.00,N,2,8,
20241213,440,440,480,436,2429337,1101015835,00,0.00,N,5,-5,
20241212,445,470,510,425,7975289,3716851440,00,0.00,N,5,-15,
20241211,460,376,491,376,14771169,6778416760,00,0.00,N,2,82,
20241210,378,346,382,345,878165,327561655,00,0.00,N,2,32,
20241209,346,371,371,343,1077762,380295323,00,0.00,N,5,-25,
20241206,371,376,378,346,907500,327877487,00,0.00,N,5,-4,
20241205,375,392,401,374,1078883,409123953,00,0.00,N,5,-16,
20241204,391,406,407,388,837145,330900613,00,0.00,N,5,-18,
20241203,409,415,419,403,1038709,425755493,00,0.00,N,5,-1,
20241202,410,395,446,395,3825353,1608510159,00,0.00,N,2,15,
20241129,395,391,397,377,761292,292914505,00,0.00,N,2,1,
20241128,394,388,397,386,457828,178441243,00,0.00,N,2,6,
20241127,388,415,415,382,1570338,614229441,00,0.00,N,5,-20,
20250228,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250227,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250226,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250225,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250224,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250221,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250220,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250219,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250218,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250217,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250214,2000,2000,2000,2000,0,0,00,0.00,N,0,0,
20250213,2000,1913,2000,1904,166198,324595660,00,0.00,N,2,43,
20250212,1956,1939,1982,1826,139812,268486064,00,0.00,N,2,17,
20250211,1939,2000,2000,1913,107004,208374508,00,0.00,N,5,-60,
20250210,2000,1973,2034,1782,244725,470611665,00,0.00,N,3,0,
20250207,2000,2086,2121,1991,114203,232117616,00,0.00,N,5,-86,
20250206,2086,2086,2147,2078,71858,150889291,00,0.00,N,3,0,
20250205,2086,2217,2217,2086,76043,161778366,00,0.00,N,5,-69,
20250204,2156,1965,2182,1965,263823,557001546,00,0.00,N,2,104,
20250203,2052,2173,2173,2017,130805,271731454,00,0.00,N,5,-113,
20250131,2165,2200,2200,2121,107231,230145159,00,0.00,N,5,-34,
20250124,2200,2313,2339,2200,196997,441132987,00,0.00,N,5,-78,
20250123,2278,2252,2400,2147,362109,814413678,00,0.00,N,2,60,
20250122,2217,2347,2347,2208,203146,461469980,00,0.00,N,5,-113,
20250121,2330,2373,2434,2278,163656,381895384,00,0.00,N,5,-34,
20250120,2365,2391,2417,2313,180994,426178501,00,0.00,N,5,-26,
20250117,2391,2530,2678,2347,467266,1150841880,00,0.00,N,5,-130,
20250116,2521,2373,2930,2269,3119111,8346160780,00,0.00,N,2,165,
20250115,2356,2217,2356,2043,2026729,4417958615,00,0.00,N,5,-60,
20250114,2417,2634,2739,2417,964628,2392147370,00,0.00,N,4,-1026,
20250113,3443,3591,3591,3391,102522,357506895,00,0.00,N,5,-147,
20250110,3591,3356,3826,3356,427259,1542344728,00,0.00,N,2,234,
20250109,3356,3565,3565,3278,187185,633938360,00,0.00,N,5,-173,
20250108,3530,3504,3600,3478,65960,233010536,00,0.00,N,2,26,
20250107,3504,3539,3547,3452,32741,114805043,00,0.00,N,2,17,
20250106,3486,3417,3547,3391,64810,226003365,00,0.00,N,2,69,
20250103,3417,3313,3443,3313,45694,155636674,00,0.00,N,2,69,
20250102,3347,3400,3408,3286,71005,237245841,00,0.00,N,5,-43,
20241230,3391,3417,3478,3356,55652,189554128,00,0.00,N,5,-26,
20241227,3417,3495,3634,3391,62466,215355961,02,0.00,N,5,-147,
20241226,3565,3408,3869,3408,262857,951147304,00,0.00,N,2,156,
20241224,3408,3539,3565,3408,50558,176772166,00,0.00,N,5,-156,
20241223,3565,3469,3634,3443,52530,185268766,00,0.00,N,2,95,
20241220,3469,3660,3660,3443,100612,354298793,00,0.00,N,5,-234,
20241219,3704,3756,3756,3617,74444,273689698,00,0.00,N,5,-60,
20241218,3765,3852,3913,3739,82371,313176414,00,0.00,N,5,-86,
20241217,3852,3895,3904,3721,89778,340938626,00,0.00,N,5,-43,
20241216,3895,3869,3895,3713,110242,421743984,00,0.00,N,2,69,
20241213,3826,3826,4173,3791,279373,1101015835,00,0.00,N,5,-43,
20241212,3869,4086,4434,3695,917158,3716851440,00,0.00,N,5,-130,
20241211,4000,3269,4269,3269,1698684,6778416760,00,0.00,N,2,713,
20241210,3286,3008,3321,3000,100988,327561655,00,0.00,N,2,278,
20241209,3008,3226,3226,2982,123942,380295323,00,0.00,N,5,-217,
20241206,3226,3269,3286,3008,104362,327877487,00,0.00,N,5,-34,
20241205,3260,3408,3486,3252,124071,409123953,00,0.00,N,5,-139,
20241204,3400,3530,3539,3373,96271,330900613,00,0.00,N,5,-156,
20241203,3556,3608,3643,3504,119451,425755493,00,0.00,N,5,-8,
20241202,3565,3434,3878,3434,439915,1608510159,00,0.00,N,2,130,
20241129,3434,3400,3452,3278,87548,292914505,00,0.00,N,2,8,
20241128,3426,3373,3452,3356,52650,178441243,00,0.00,N,2,52,
20241127,3373,3608,3608,3321,180588,614229441,00,0.00,N,5,-173,
20241126,408,425,429,406,729974,302914261,00,0.00,N,5,-12,
20241125,420,413,424,408,933609,387324599,00,0.00,N,2,9,
20241122,411,397,417,397,809226,332306234,00,0.00,N,2,11,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250310 1604 1695 1700 1462 421404 646920177 00 0.00 N 5 -100
3 20250307 1704 1981 2015 1704 427848 802589825 00 0.00 N 5 -361
4 20250306 2065 2000 2600 1700 2146719 4985286392 00 0.00 N 2 65
5 20250305 2000 2000 2000 2000 0 0 00 0.00 N 0 0
6 20250304 2000 2000 2000 2000 0 0 00 0.00 N 0 0
7 20250228 230 2000 230 2000 230 2000 230 2000 0 0 00 0.00 N 0 0
8 20250227 230 2000 230 2000 230 2000 230 2000 0 0 00 0.00 N 0 0
9 20250226 230 2000 230 2000 230 2000 230 2000 0 0 00 0.00 N 0 0
10 20250225 230 2000 230 2000 230 2000 230 2000 0 0 00 0.00 N 0 0
11 20250224 230 2000 230 2000 230 2000 230 2000 0 0 00 0.00 N 0 0
12 20250221 230 2000 230 2000 230 2000 230 2000 0 0 00 0.00 N 0 0
13 20250220 230 2000 230 2000 230 2000 230 2000 0 0 00 0.00 N 0 0
14 20250219 230 2000 230 2000 230 2000 230 2000 0 0 00 0.00 N 0 0
15 20250218 230 2000 230 2000 230 2000 230 2000 0 0 00 0.00 N 0 0
16 20250217 230 2000 230 2000 230 2000 230 2000 0 0 00 0.00 N 0 0
17 20250214 230 2000 230 2000 230 2000 230 2000 0 0 00 0.00 N 0 0
18 20250213 230 2000 220 1913 230 2000 219 1904 1445207 166198 324595660 00 0.00 N 2 5 43
19 20250212 225 1956 223 1939 228 1982 210 1826 1215764 139812 268486064 00 0.00 N 2 2 17
20 20250211 223 1939 230 2000 230 2000 220 1913 930475 107004 208374508 00 0.00 N 5 -7 -60
21 20250210 230 2000 227 1973 234 2034 205 1782 2128052 244725 470611665 00 0.00 N 3 0
22 20250207 230 2000 240 2086 244 2121 229 1991 993074 114203 232117616 00 0.00 N 5 -10 -86
23 20250206 240 2086 240 2086 247 2147 239 2078 624855 71858 150889291 00 0.00 N 3 0
24 20250205 240 2086 255 2217 255 2217 240 2086 661249 76043 161778366 00 0.00 N 5 -8 -69
25 20250204 248 2156 226 1965 251 2182 226 1965 2294119 263823 557001546 00 0.00 N 2 12 104
26 20250203 236 2052 250 2173 250 2173 232 2017 1137443 130805 271731454 00 0.00 N 5 -13 -113
27 20250131 249 2165 253 2200 253 2200 244 2121 932444 107231 230145159 00 0.00 N 5 -4 -34
28 20250124 253 2200 266 2313 269 2339 253 2200 1713020 196997 441132987 00 0.00 N 5 -9 -78
29 20250123 262 2278 259 2252 276 2400 247 2147 3148775 362109 814413678 00 0.00 N 2 7 60
30 20250122 255 2217 270 2347 270 2347 254 2208 1766488 203146 461469980 00 0.00 N 5 -13 -113
31 20250121 268 2330 273 2373 280 2434 262 2278 1423098 163656 381895384 00 0.00 N 5 -4 -34
32 20250120 272 2365 275 2391 278 2417 266 2313 1573866 180994 426178501 00 0.00 N 5 -3 -26
33 20250117 275 2391 291 2530 308 2678 270 2347 4063189 467266 1150841880 00 0.00 N 5 -15 -130
34 20250116 290 2521 273 2373 337 2930 261 2269 27122709 3119111 8346160780 00 0.00 N 2 19 165
35 20250115 271 2356 255 2217 271 2356 235 2043 17623735 2026729 4417958615 00 0.00 N 5 -7 -60
36 20250114 278 2417 303 2634 315 2739 278 2417 8388070 964628 2392147370 00 0.00 N 4 -118 -1026
37 20250113 396 3443 413 3591 413 3591 390 3391 891502 102522 357506895 00 0.00 N 5 -17 -147
38 20250110 413 3591 386 3356 440 3826 386 3356 3715299 427259 1542344728 00 0.00 N 2 27 234
39 20250109 386 3356 410 3565 410 3565 377 3278 1627704 187185 633938360 00 0.00 N 5 -20 -173
40 20250108 406 3530 403 3504 414 3600 400 3478 573573 65960 233010536 00 0.00 N 2 3 26
41 20250107 403 3504 407 3539 408 3547 397 3452 284711 32741 114805043 00 0.00 N 2 2 17
42 20250106 401 3486 393 3417 408 3547 390 3391 563569 64810 226003365 00 0.00 N 2 8 69
43 20250103 393 3417 381 3313 396 3443 381 3313 397342 45694 155636674 00 0.00 N 2 8 69
44 20250102 385 3347 391 3400 392 3408 378 3286 617440 71005 237245841 00 0.00 N 5 -5 -43
45 20241230 390 3391 393 3417 400 3478 386 3356 483931 55652 189554128 00 0.00 N 5 -3 -26
46 20241227 393 3417 402 3495 418 3634 390 3391 543185 62466 215355961 02 0.00 N 5 -17 -147
47 20241226 410 3565 392 3408 445 3869 392 3408 2285717 262857 951147304 00 0.00 N 2 18 156
48 20241224 392 3408 407 3539 410 3565 392 3408 439636 50558 176772166 00 0.00 N 5 -18 -156
49 20241223 410 3565 399 3469 418 3634 396 3443 456786 52530 185268766 00 0.00 N 2 11 95
50 20241220 399 3469 421 3660 421 3660 396 3443 874887 100612 354298793 00 0.00 N 5 -27 -234
51 20241219 426 3704 432 3756 432 3756 416 3617 647344 74444 273689698 00 0.00 N 5 -7 -60
52 20241218 433 3765 443 3852 450 3913 430 3739 716278 82371 313176414 00 0.00 N 5 -10 -86
53 20241217 443 3852 448 3895 449 3904 428 3721 780686 89778 340938626 00 0.00 N 5 -5 -43
54 20241216 448 3895 445 3869 448 3895 427 3713 958634 110242 421743984 00 0.00 N 2 8 69
55 20241213 440 3826 440 3826 480 4173 436 3791 2429337 279373 1101015835 00 0.00 N 5 -5 -43
56 20241212 445 3869 470 4086 510 4434 425 3695 7975289 917158 3716851440 00 0.00 N 5 -15 -130
57 20241211 460 4000 376 3269 491 4269 376 3269 14771169 1698684 6778416760 00 0.00 N 2 82 713
58 20241210 378 3286 346 3008 382 3321 345 3000 878165 100988 327561655 00 0.00 N 2 32 278
59 20241209 346 3008 371 3226 371 3226 343 2982 1077762 123942 380295323 00 0.00 N 5 -25 -217
60 20241206 371 3226 376 3269 378 3286 346 3008 907500 104362 327877487 00 0.00 N 5 -4 -34
61 20241205 375 3260 392 3408 401 3486 374 3252 1078883 124071 409123953 00 0.00 N 5 -16 -139
62 20241204 391 3400 406 3530 407 3539 388 3373 837145 96271 330900613 00 0.00 N 5 -18 -156
63 20241203 409 3556 415 3608 419 3643 403 3504 1038709 119451 425755493 00 0.00 N 5 -1 -8
64 20241202 410 3565 395 3434 446 3878 395 3434 3825353 439915 1608510159 00 0.00 N 2 15 130
65 20241129 395 3434 391 3400 397 3452 377 3278 761292 87548 292914505 00 0.00 N 2 1 8
66 20241128 394 3426 388 3373 397 3452 386 3356 457828 52650 178441243 00 0.00 N 2 6 52
67 20241127 388 3373 415 3608 415 3608 382 3321 1570338 180588 614229441 00 0.00 N 5 -20 -173
68 20241126 408 425 429 406 729974 302914261 00 0.00 N 5 -12
69 20241125 420 413 424 408 933609 387324599 00 0.00 N 2 9
70 20241122 411 397 417 397 809226 332306234 00 0.00 N 2 11