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

Update 2025-04-07 2740 candle_day

Browse Source
This commit is contained in:
ened
2025-04-07 23:12:33 +09:00
parent f9674d97bf
commit d21a4642e3
2740 changed files with 3480 additions and 737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

123
358570/day/candle-day-250.csv
View File

@@ -1,69 +1,70 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,11790,12100,12500,11500,674981,8132341215,00,0.00,N,5,-930,
20250404,12720,13070,13380,12360,483433,6198131650,00,0.00,N,5,-340,
20250403,13060,12450,13230,12330,391413,5037368115,00,0.00,N,2,160,
20250402,12900,14140,14140,12710,898904,11862765130,01,-9.08,N,5,-10,
20250401,12910,12091,12919,12091,508727,6443227880,00,0.00,N,2,836,
20250331,13280,13460,13600,12870,683974,9006852925,00,0.00,N,5,-430,
20250328,13710,14640,14640,13200,806328,11038602900,00,0.00,N,5,-930,
20250327,14640,14660,14880,14360,319049,4655327950,00,0.00,N,5,-20,
20250326,14660,15000,15000,14010,483772,6989616400,00,0.00,N,5,-290,
20250325,14950,15310,15470,14630,519452,7793118720,00,0.00,N,5,-250,
20250324,15200,15310,15610,15050,383606,5885748660,00,0.00,N,2,30,
20250321,15170,14990,15420,14830,807000,12192478760,00,0.00,N,2,140,
20250320,15030,15290,15740,14800,808970,12267621890,00,0.00,N,5,-260,
20250319,15290,15720,16300,15080,760435,11825861125,00,0.00,N,5,-260,
20250318,15550,15080,15910,14790,1125783,17314661060,00,0.00,N,2,600,
20250317,14950,15980,15980,14500,1834039,27133006845,00,0.00,N,5,-580,
20250314,15530,15950,16500,15280,1046643,16596497930,00,0.00,N,5,-420,
20250313,15950,15900,16280,15290,1280180,20203549635,00,0.00,N,2,400,
20250312,15550,16200,16830,15550,1130679,18199626450,00,0.00,N,5,-420,
20250311,15970,15720,16320,15480,985316,15661461640,00,0.00,N,3,0,
20250310,15970,16670,16720,15510,2289752,37113902060,00,0.00,N,5,-1190,
20250307,17160,16000,17480,15500,2808805,47496092310,00,0.00,N,2,1110,
20250306,16050,17140,18290,15710,3376863,57812443990,00,0.00,N,5,-580,
20250305,16630,16340,17100,16000,1721984,28434722960,00,0.00,N,2,540,
20250304,16090,16460,16690,15150,1781648,28204331225,00,0.00,N,5,-30,
20250228,16120,16400,16920,16050,1254627,20583429970,00,0.00,N,5,-670,
20250227,16790,16840,17250,16520,1605048,26274380220,00,0.00,N,5,-140,
20250226,16930,15490,17040,15200,2197892,36107434170,00,0.00,N,2,1510,
20250225,15420,14110,15580,14110,1193441,17992073480,00,0.00,N,2,1060,
20250224,14360,14990,15320,14050,1018642,14777627230,00,0.00,N,5,-630,
20250221,14990,14850,15040,14540,1013545,14992318300,00,0.00,N,2,140,
20250220,14850,15010,15650,14520,1432969,21254039820,00,0.00,N,5,-420,
20250219,15270,15610,16000,15020,885690,13670266530,00,0.00,N,5,-560,
20250218,15830,15240,15840,14650,1344295,20343034160,00,0.00,N,2,580,
20250217,15250,15300,15670,14770,1093345,16649674340,00,0.00,N,3,0,
20250214,15250,14280,15690,14270,1551424,23573511040,00,0.00,N,2,970,
20250213,14280,14650,15530,13920,1178014,17236934070,00,0.00,N,5,-370,
20250212,14650,13970,14970,13860,1598452,23195095620,00,0.00,N,2,870,
20250211,13780,13500,14940,13070,2591262,36812814230,01,-8.42,N,2,720,
20250210,13060,13197,13288,12235,2868106,36930162970,00,0.00,N,2,1135,
20250207,11924,11264,12235,11200,1499313,17706720270,00,0.00,N,2,677,
20250206,11246,10532,11356,10477,1053614,11684140320,00,0.00,N,2,760,
20250205,10486,10449,10871,10037,665907,6987310270,00,0.00,N,2,64,
20250204,10422,9973,10504,9973,402042,4155872360,00,0.00,N,2,540,
20250203,9882,10129,10321,9744,568459,5664188860,00,0.00,N,5,-540,
20250131,10422,10486,10669,10257,657115,6869097990,00,0.00,N,5,-36,
20250124,10458,10028,10715,9936,1061975,10969105670,00,0.00,N,2,430,
20250123,10028,9259,10110,9185,1650643,16118837850,00,0.00,N,2,778,
20250122,9250,8865,9405,8718,936374,8502755310,00,0.00,N,2,567,
20250121,8682,8499,8700,8425,255004,2192753840,00,0.00,N,2,73,
20250120,8608,8178,8773,7977,543347,4580775520,00,0.00,N,2,430,
20250117,8178,8462,8471,7894,594666,4830339920,00,0.00,N,5,-256,
20250116,8434,8370,8682,8361,437343,3732732810,00,0.00,N,2,64,
20250115,8370,8526,8526,8251,238495,1996428730,00,0.00,N,5,-109,
20250114,8480,8746,8911,8453,298454,2573577070,00,0.00,N,5,-36,
20250113,8517,8902,9002,8453,416460,3605918970,00,0.00,N,5,-320,
20250110,8837,8416,8975,8389,424657,3706515150,00,0.00,N,2,366,
20250109,8471,8801,8847,8380,482342,4107053470,00,0.00,N,5,-302,
20250108,8773,8865,8929,8682,613946,5407298100,00,0.00,N,5,-109,
20250107,8883,8270,9030,8169,662224,5760832740,00,0.00,N,2,586,
20250106,8297,8215,8407,8086,333154,2748344320,00,0.00,N,5,-18,
20250103,8315,8288,8380,8068,367519,3033299330,00,0.00,N,2,27,
20250102,8288,8086,8315,7894,445493,3616443590,00,0.00,N,2,201,
20241230,8086,7381,8160,7317,626211,4950442770,00,0.00,N,2,705,
20241227,7381,7299,7464,7161,369849,2697814190,02,0.00,N,2,64,
20241226,7317,7583,7693,7299,493480,3664516000,00,0.00,N,5,-265,
20250331,12073,12237,12364,11700,752318,9006852925,00,0.00,N,5,-390,
20250328,12464,13310,13310,12000,886898,11038602900,00,0.00,N,5,-845,
20250327,13310,13328,13528,13055,350929,4655327950,00,0.00,N,5,-18,
20250326,13328,13637,13637,12737,532111,6989616400,00,0.00,N,5,-263,
20250325,13591,13919,14064,13300,571356,7793118720,00,0.00,N,5,-227,
20250324,13819,13919,14191,13682,421936,5885748660,00,0.00,N,2,27,
20250321,13791,13628,14019,13482,887637,12192478760,00,0.00,N,2,127,
20250320,13664,13900,14310,13455,889804,12267621890,00,0.00,N,5,-236,
20250319,13900,14291,14819,13710,836419,11825861125,00,0.00,N,5,-236,
20250318,14137,13710,14464,13446,1238273,17314661060,00,0.00,N,2,545,
20250317,13591,14528,14528,13182,2017300,27133006845,00,0.00,N,5,-527,
20250314,14119,14501,15001,13891,1151226,16596497930,00,0.00,N,5,-381,
20250313,14501,14455,14801,13900,1408098,20203549635,00,0.00,N,2,363,
20250312,14137,14728,15301,14137,1243659,18199626450,00,0.00,N,5,-381,
20250311,14519,14291,14837,14073,1083771,15661461640,00,0.00,N,3,0,
20250310,14519,15155,15201,14100,2518549,37113902060,00,0.00,N,5,-1081,
20250307,15601,14546,15892,14091,3089467,47496092310,00,0.00,N,2,1009,
20250306,14591,15582,16628,14282,3714287,57812443990,00,0.00,N,5,-527,
20250305,15119,14855,15546,14546,1894048,28434722960,00,0.00,N,2,490,
20250304,14628,14964,15173,13773,1959674,28204331225,00,0.00,N,5,-27,
20250228,14655,14910,15382,14591,1379992,20583429970,00,0.00,N,5,-609,
20250227,15264,15310,15682,15019,1765428,26274380220,00,0.00,N,5,-127,
20250226,15391,14082,15492,13819,2417510,36107434170,00,0.00,N,2,1372,
20250225,14019,12828,14164,12828,1312692,17992073480,00,0.00,N,2,963,
20250224,13055,13628,13928,12773,1120427,14777627230,00,0.00,N,5,-572,
20250221,13628,13500,13673,13219,1114820,14992318300,00,0.00,N,2,127,
20250220,13500,13646,14228,13200,1576154,21254039820,00,0.00,N,5,-381,
20250219,13882,14191,14546,13655,974190,13670266530,00,0.00,N,5,-509,
20250218,14391,13855,14401,13319,1478620,20343034160,00,0.00,N,2,527,
20250217,13864,13910,14246,13428,1202594,16649674340,00,0.00,N,3,0,
20250214,13864,12982,14264,12973,1706446,23573511040,00,0.00,N,2,881,
20250213,12982,13319,14119,12655,1295724,17236934070,00,0.00,N,5,-336,
20250212,13319,12700,13610,12600,1758173,23195095620,00,0.00,N,2,790,
20250211,12528,12273,13582,11882,2850187,36812814230,01,-8.42,N,2,654,
20250210,11873,11998,12081,11124,3154696,36930162970,00,0.00,N,2,1032,
20250207,10841,10241,11124,10183,1649130,17706720270,00,0.00,N,2,616,
20250206,10224,9575,10324,9525,1158895,11684140320,00,0.00,N,2,691,
20250205,9533,9500,9883,9125,732447,6987310270,00,0.00,N,2,58,
20250204,9475,9067,9550,9067,442215,4155872360,00,0.00,N,2,491,
20250203,8984,9209,9383,8859,625261,5664188860,00,0.00,N,5,-491,
20250131,9475,9533,9700,9325,722777,6869097990,00,0.00,N,5,-33,
20250124,9508,9117,9741,9034,1168091,10969105670,00,0.00,N,2,391,
20250123,9117,8418,9192,8351,1815581,16118837850,00,0.00,N,2,707,
20250122,8409,8060,8551,7926,1029940,8502755310,00,0.00,N,2,516,
20250121,7893,7726,7910,7660,280485,2192753840,00,0.00,N,2,66,
20250120,7826,7435,7976,7252,597640,4580775520,00,0.00,N,2,391,
20250117,7435,7693,7701,7177,654087,4830339920,00,0.00,N,5,-233,
20250116,7668,7610,7893,7602,481044,3732732810,00,0.00,N,2,58,
20250115,7610,7751,7751,7502,262326,1996428730,00,0.00,N,5,-99,
20250114,7710,7951,8101,7685,328276,2573577070,00,0.00,N,5,-33,
20250113,7743,8093,8184,7685,458074,3605918970,00,0.00,N,5,-291,
20250110,8035,7652,8159,7627,467090,3706515150,00,0.00,N,2,333,
20250109,7701,8001,8043,7618,530539,4107053470,00,0.00,N,5,-274,
20250108,7976,8060,8118,7893,675293,5407298100,00,0.00,N,5,-99,
20250107,8076,7518,8209,7427,728396,5760832740,00,0.00,N,2,532,
20250106,7543,7468,7643,7352,366444,2748344320,00,0.00,N,5,-16,
20250103,7560,7535,7618,7335,404242,3033299330,00,0.00,N,2,24,
20250102,7535,7352,7560,7177,490008,3616443590,00,0.00,N,2,183,
20241230,7352,6711,7418,6652,688784,4950442770,00,0.00,N,2,641,
20241227,6711,6636,6786,6511,406805,2697814190,02,0.00,N,2,58,
20241226,6652,6894,6994,6636,542791,3664516000,00,0.00,N,5,-241,
20241224,7583,7738,7793,7464,774594,5859942500,00,0.00,N,5,-146,
20241223,7729,7409,7949,6859,3320857,24826672590,00,0.00,N,5,-714,
20241220,8444,8957,9011,8425,588671,5065155730,00,0.00,N,5,-485,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250407 11790 12100 12500 11500 674981 8132341215 00 0.00 N 5 -930
3 20250404 12720 13070 13380 12360 483433 6198131650 00 0.00 N 5 -340
4 20250403 13060 12450 13230 12330 391413 5037368115 00 0.00 N 2 160
5 20250402 12900 14140 14140 12710 898904 11862765130 01 -9.08 N 5 -10
6 20250401 12910 12091 12919 12091 508727 6443227880 00 0.00 N 2 836
7 20250331 13280 12073 13460 12237 13600 12364 12870 11700 683974 752318 9006852925 00 0.00 N 5 -430 -390
8 20250328 13710 12464 14640 13310 14640 13310 13200 12000 806328 886898 11038602900 00 0.00 N 5 -930 -845
9 20250327 14640 13310 14660 13328 14880 13528 14360 13055 319049 350929 4655327950 00 0.00 N 5 -20 -18
10 20250326 14660 13328 15000 13637 15000 13637 14010 12737 483772 532111 6989616400 00 0.00 N 5 -290 -263
11 20250325 14950 13591 15310 13919 15470 14064 14630 13300 519452 571356 7793118720 00 0.00 N 5 -250 -227
12 20250324 15200 13819 15310 13919 15610 14191 15050 13682 383606 421936 5885748660 00 0.00 N 2 30 27
13 20250321 15170 13791 14990 13628 15420 14019 14830 13482 807000 887637 12192478760 00 0.00 N 2 140 127
14 20250320 15030 13664 15290 13900 15740 14310 14800 13455 808970 889804 12267621890 00 0.00 N 5 -260 -236
15 20250319 15290 13900 15720 14291 16300 14819 15080 13710 760435 836419 11825861125 00 0.00 N 5 -260 -236
16 20250318 15550 14137 15080 13710 15910 14464 14790 13446 1125783 1238273 17314661060 00 0.00 N 2 600 545
17 20250317 14950 13591 15980 14528 15980 14528 14500 13182 1834039 2017300 27133006845 00 0.00 N 5 -580 -527
18 20250314 15530 14119 15950 14501 16500 15001 15280 13891 1046643 1151226 16596497930 00 0.00 N 5 -420 -381
19 20250313 15950 14501 15900 14455 16280 14801 15290 13900 1280180 1408098 20203549635 00 0.00 N 2 400 363
20 20250312 15550 14137 16200 14728 16830 15301 15550 14137 1130679 1243659 18199626450 00 0.00 N 5 -420 -381
21 20250311 15970 14519 15720 14291 16320 14837 15480 14073 985316 1083771 15661461640 00 0.00 N 3 0
22 20250310 15970 14519 16670 15155 16720 15201 15510 14100 2289752 2518549 37113902060 00 0.00 N 5 -1190 -1081
23 20250307 17160 15601 16000 14546 17480 15892 15500 14091 2808805 3089467 47496092310 00 0.00 N 2 1110 1009
24 20250306 16050 14591 17140 15582 18290 16628 15710 14282 3376863 3714287 57812443990 00 0.00 N 5 -580 -527
25 20250305 16630 15119 16340 14855 17100 15546 16000 14546 1721984 1894048 28434722960 00 0.00 N 2 540 490
26 20250304 16090 14628 16460 14964 16690 15173 15150 13773 1781648 1959674 28204331225 00 0.00 N 5 -30 -27
27 20250228 16120 14655 16400 14910 16920 15382 16050 14591 1254627 1379992 20583429970 00 0.00 N 5 -670 -609
28 20250227 16790 15264 16840 15310 17250 15682 16520 15019 1605048 1765428 26274380220 00 0.00 N 5 -140 -127
29 20250226 16930 15391 15490 14082 17040 15492 15200 13819 2197892 2417510 36107434170 00 0.00 N 2 1510 1372
30 20250225 15420 14019 14110 12828 15580 14164 14110 12828 1193441 1312692 17992073480 00 0.00 N 2 1060 963
31 20250224 14360 13055 14990 13628 15320 13928 14050 12773 1018642 1120427 14777627230 00 0.00 N 5 -630 -572
32 20250221 14990 13628 14850 13500 15040 13673 14540 13219 1013545 1114820 14992318300 00 0.00 N 2 140 127
33 20250220 14850 13500 15010 13646 15650 14228 14520 13200 1432969 1576154 21254039820 00 0.00 N 5 -420 -381
34 20250219 15270 13882 15610 14191 16000 14546 15020 13655 885690 974190 13670266530 00 0.00 N 5 -560 -509
35 20250218 15830 14391 15240 13855 15840 14401 14650 13319 1344295 1478620 20343034160 00 0.00 N 2 580 527
36 20250217 15250 13864 15300 13910 15670 14246 14770 13428 1093345 1202594 16649674340 00 0.00 N 3 0
37 20250214 15250 13864 14280 12982 15690 14264 14270 12973 1551424 1706446 23573511040 00 0.00 N 2 970 881
38 20250213 14280 12982 14650 13319 15530 14119 13920 12655 1178014 1295724 17236934070 00 0.00 N 5 -370 -336
39 20250212 14650 13319 13970 12700 14970 13610 13860 12600 1598452 1758173 23195095620 00 0.00 N 2 870 790
40 20250211 13780 12528 13500 12273 14940 13582 13070 11882 2591262 2850187 36812814230 01 -8.42 N 2 720 654
41 20250210 13060 11873 13197 11998 13288 12081 12235 11124 2868106 3154696 36930162970 00 0.00 N 2 1135 1032
42 20250207 11924 10841 11264 10241 12235 11124 11200 10183 1499313 1649130 17706720270 00 0.00 N 2 677 616
43 20250206 11246 10224 10532 9575 11356 10324 10477 9525 1053614 1158895 11684140320 00 0.00 N 2 760 691
44 20250205 10486 9533 10449 9500 10871 9883 10037 9125 665907 732447 6987310270 00 0.00 N 2 64 58
45 20250204 10422 9475 9973 9067 10504 9550 9973 9067 402042 442215 4155872360 00 0.00 N 2 540 491
46 20250203 9882 8984 10129 9209 10321 9383 9744 8859 568459 625261 5664188860 00 0.00 N 5 -540 -491
47 20250131 10422 9475 10486 9533 10669 9700 10257 9325 657115 722777 6869097990 00 0.00 N 5 -36 -33
48 20250124 10458 9508 10028 9117 10715 9741 9936 9034 1061975 1168091 10969105670 00 0.00 N 2 430 391
49 20250123 10028 9117 9259 8418 10110 9192 9185 8351 1650643 1815581 16118837850 00 0.00 N 2 778 707
50 20250122 9250 8409 8865 8060 9405 8551 8718 7926 936374 1029940 8502755310 00 0.00 N 2 567 516
51 20250121 8682 7893 8499 7726 8700 7910 8425 7660 255004 280485 2192753840 00 0.00 N 2 73 66
52 20250120 8608 7826 8178 7435 8773 7976 7977 7252 543347 597640 4580775520 00 0.00 N 2 430 391
53 20250117 8178 7435 8462 7693 8471 7701 7894 7177 594666 654087 4830339920 00 0.00 N 5 -256 -233
54 20250116 8434 7668 8370 7610 8682 7893 8361 7602 437343 481044 3732732810 00 0.00 N 2 64 58
55 20250115 8370 7610 8526 7751 8526 7751 8251 7502 238495 262326 1996428730 00 0.00 N 5 -109 -99
56 20250114 8480 7710 8746 7951 8911 8101 8453 7685 298454 328276 2573577070 00 0.00 N 5 -36 -33
57 20250113 8517 7743 8902 8093 9002 8184 8453 7685 416460 458074 3605918970 00 0.00 N 5 -320 -291
58 20250110 8837 8035 8416 7652 8975 8159 8389 7627 424657 467090 3706515150 00 0.00 N 2 366 333
59 20250109 8471 7701 8801 8001 8847 8043 8380 7618 482342 530539 4107053470 00 0.00 N 5 -302 -274
60 20250108 8773 7976 8865 8060 8929 8118 8682 7893 613946 675293 5407298100 00 0.00 N 5 -109 -99
61 20250107 8883 8076 8270 7518 9030 8209 8169 7427 662224 728396 5760832740 00 0.00 N 2 586 532
62 20250106 8297 7543 8215 7468 8407 7643 8086 7352 333154 366444 2748344320 00 0.00 N 5 -18 -16
63 20250103 8315 7560 8288 7535 8380 7618 8068 7335 367519 404242 3033299330 00 0.00 N 2 27 24
64 20250102 8288 7535 8086 7352 8315 7560 7894 7177 445493 490008 3616443590 00 0.00 N 2 201 183
65 20241230 8086 7352 7381 6711 8160 7418 7317 6652 626211 688784 4950442770 00 0.00 N 2 705 641
66 20241227 7381 6711 7299 6636 7464 6786 7161 6511 369849 406805 2697814190 02 0.00 N 2 64 58
67 20241226 7317 6652 7583 6894 7693 6994 7299 6636 493480 542791 3664516000 00 0.00 N 5 -265 -241
68 20241224 7583 7738 7793 7464 774594 5859942500 00 0.00 N 5 -146
69 20241223 7729 7409 7949 6859 3320857 24826672590 00 0.00 N 5 -714
70 20241220 8444 8957 9011 8425 588671 5065155730 00 0.00 N 5 -485