Files
KissMeData/012210/day/candle-day-250.csv
2025-08-05 01:57:42 +09:00

28 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250714411041104110411000000.00Y30
320250711411041104110411000000.00Y30
420250710411041104110411000000.00Y30
520250709411041104110411000000.00Y30
620250708411041104110411000000.00Y30
720250707411041104110411000000.00Y30
820250704411041104110411000000.00Y30
920250703411041104110411000000.00Y30
1020250702411041104110411000000.00Y30
1120250701411041104110411000000.00Y30
1220250630411041104110411000000.00Y30
1320250627411041104110411000000.00Y30
1420250626411041104110411000000.00Y30
1520250625411041104110411000000.00Y30
1620250624411041104110411000000.00Y30
1720250623411041104110411000000.00N30
1820250620411041104110411000000.00N30
1920250619411041104110411000000.00N30
2020250618411041104110411000000.00N30
2120250617411041104110411000000.00N30
2220250616411041104110411000000.00N30
2320250613411041104110411000000.00N30
2420250612411041104110411000000.00N30
2520250611411041104110411000000.00N30
2620250610411041104110411000000.00N30
2720250609411041104110411000000.00N30
2820250605411041104110411000000.00N30
2920250604411041104110411000000.00N30
3020250602411041104110411000000.00N30
3120250530411040504500405018847933475000.00N5-30
32202505294140459045904140625310000.00N5-145
33202505284285440544053505416495000.00N2430
34202505273855385538553855311565000.00N1500
3520250526335538104290335537147525000.00N5-455
3620250523381038253825380054206485000.00N2480
3720250522333042404240333061238590000.00N5-370
382025052137004795479537002493695000.00N5-535
3920250520423550005000423529235000.00N5-275
4020250519451045104510451014510000.00N2515
412025051639953995399539952599875000.00N5-100
42202505154095470047004095521080000.00N5-85
4320250514418039904185331055221850000.00N2480
4420250513370047854785370057254235000.00N5-480
45202505124180400041804000416180000.00N2185
4620250509399536253995362562225490000.00N5-205
472025050842004755475542001780205000.00N255
4820250507414541454145414500000.00N3-395
492025050245404585458545401149985000.00N2540
50202504304000420042004000416580000.00N2320
512025042936804490449036801667345000.00N5-265
52202504283945387039453865153600630000.00N285
5320250425386038603860386048185280000.00N5-5
5420250424386545804580350519787803165000.00N5-135
5520250423400040004000400000000.00N30
5620250422400040004000400000000.00N30
5720250421400040004000400000000.00N30
5820250418400040004000400000000.00N30
5920250417400040004000400000000.00N30
6020250416400040004000400000000.00N30
6120250415400040004000400000000.00N30
6220250414400040004000400000000.00N30
6320250411400040004000400000000.00N30
6420250410400040004000400000000.00N30
6520250409400040004000400000000.00N30
6620250408400040004000400000000.00N30
6720250407400040004000400000000.00N30
6820250404400040004000400000000.00N30
6920250403400040004000400000000.00N30
70202504024000445444543835602423385244000.00N5-254
7120250401425445944594380320178005840000.00N2240
72202503314014474447443803536021851898000.00N5-230
7320250328424448744874365319517383335000.00N5-50
7420250327429442944294429416435000.00N30
7520250326429441145135408419057850740000.00N5-490
7620250325478452755275478424126735000.00N2180
772025032446044784478446042671275005000.00N2200
7820250321440450255025440404710000.00N5-20
792025032044244444444439417372996264000.00N2484
80202503193939434443443917111483227000.00N2154
81202503183785504550453785313866000.00N5-618
8220250317440444044404440400000.00N3-200
83202503144604502550253843524370000.00N2220
84202503134384437447444374220983345000.00N5-760
852025031251454594514539252093249000.00N2550
862025031145945565556545345342436325000.00N5-730
87202503105325537553754574165769410000.00N5-50
882025030753755505550553751374105000.00N2560
892025030648145205520539075722957622000.00N2270
90202503054544479447943779185711175000.00N2110
9120250304443444344434443400000.00N3-60
92202502284494514551453869140630368000.00N30
93202502274494449444944494838165000.00N5-90
9420250226458445844584458400000.00N30
9520250225458445844584458400000.00N30
9620250224458445844584458400000.00N30
9720250221458445844584458400000.00N30
9820250220458445844584458400000.00N30
9920250219458445844584458400000.00N30
10020250218458445844584458400000.00N30
10120250217458445844584458400000.00N30
10220250214458445844584458400000.00N30
10320250213458445844584458400000.00N30
10420250212458445844584458400000.00N30
10520250211458445844584458400000.00N30
10620250210458445844584458400000.00N30
10720250207458445844584458400000.00N30
10820250206458445844584458400000.00N30
10920250205458445844584458400000.00N30
11020250204458445844584458400000.00N30
11120250203458445844584458400000.00N30
11220250131458445844584458400000.00N30
11320250124458445844584458400000.00N30
11420250123458445844584458400000.00N30
11520250122458445844584458400000.00N30
11620250121458448444844458419290000.00N2360
11720250120422436674224366750185310000.00N5-30
11820250117425439254274392578308215000.00N2328
11920250116392539054184390324989787250000.00N5-448
120202501154374528552853983201806365000.00N5-260
121202501142315199923901832410842071000.00N2170
122202501132145172122651721187339183000.00N2157
12320250110198819452000194514022727075000.00N5-297
1242025010922852335233522852557475000.00N2250
12520250108203520502050203536120000.00N2215
126202501071820206520651820278573070000.00N5-305
12720250106212522402240212524365000.00N2129
1282025010319961860208018602444996000.00N5-189
12920250102218522252225172148316000.00N2190
1302024123019952015201518003872594000.00N5-40
13120241227203522002200203536270000.00N267
13220241226196817952180178520973749535000.00N5-127
1332024122420952235223520952552775000.00N2122
1342024122319731988198819731121764000.00N240
1352024122019331960196015172955992000.00N2227
1362024121917062265226517061427186000.00N5-273
13720241218197922502250197987183720000.00N24
138202412171975198719871975320633240000.00N5-12
139202412161987219521951703166293432000.00N23
140202412131984226022601984612244000.00N29
14120241212197518391980183981152545000.00N2136
1422024121118391890189018392240968000.00N2155
14320241210168419471947168411042116572000.00N5-18
14420241209170222052205170223907000.00N5-285
1452024120619872090209016671325714000.00N2110
1462024120518771925192516886621126848000.00N2196
147202412041681213021401681633713281658000.00N5-197
148202412031878199919991750491881522000.00N298
14920241202178018982095161646227701544000.00N5-118
15020241129189819931993166549828310698000.00N5-8
151202411281906238023951845583310831174000.00N5-264
1522024112721702425242521701226325000.00N220
153202411262150193121501930515510153501000.00N5-115
154202411252265243524352265255578985000.00N2120
1552024112221452240224021452145140000.00N2184
156202411211961171020101710116210782000.00N2189
15720241120177223452345176040407195610000.00N5-283
15820241119205525302530190047519159463000.00N5-175
1592024111822302395239522301124695000.00N275
16020241115215522102210215524365000.00N2201
16120241114195418111990181114842733715000.00N2141
16220241113181320952095172136046372783000.00N5-207
16320241112202021952195190022664398945000.00N231
16420241111198922902290192548979584885000.00N5-91
1652024110820802010230019801794736371875000.00N5-235
16620241107231523152315231524630000.00N5-10
16720241106232523302995232536108473770000.00N4-410
1682024110527352880288027352569100000.00N2110
16920241104262525102800216543111975000.00N2115
17020241101251033003300251075189040000.00N4-440
17120241031295031403140295042124100000.00N2170
17220241030278027202875272091253080000.00N260
1732024102927202835283527202157235000.00N2150
1742024102825702575257525703282250000.00N2195
17520241025237524002400237560142750000.00N2125
17620241024225022502250225012250000.00N2195
17720241023205524502450202037437995875000.00N5-190
178202410222245250025002050233488050000.00N30
1792024102122452030225020306941426390000.00N2215
1802024101820302490249020201941930000.00N5-170
181202410172200220022002195211464150000.00N2239
18220241016196124502450196124225793061000.00N5-244
18320241015220529002900220510202292295000.00N4-385
18420241014259023302600233058148680000.00N2260
185202410112330239523952100378819850000.00N2100
186202410102230234523452230412927785000.00N2145
187202410082085208023701851848817230341000.00N30
188202410072085248524852085154378690000.00N5-295
18920241004238023952395238084200180000.00N2120
19020241002226023002300220032577316550000.00N5-40
19120240930230020752400204040568474750000.00N5-100
192202409272400255025502400306734550000.00N2155
19320240926224526002600224525106231875000.00N5-185
19420240925243029802980229031497565540000.00N5-260
19520240924269033953395253534419158035000.00N5-290
19620240923298030003340260016954524600000.00N5-20
19720240920300030003000300013000000.00N30
19820240919300031003300265013634112450000.00N5-100
199202409133100300031003000198613500000.00N2220
200202409122880378037802880241694980000.00N4-505
20120240911338533853385338500000.00N3-35
2022024091034203420342034201137620000.00N2320
203202409093100325032503100120375000000.00N2220
20420240906288028802880288012880000.00N2330
2052024090525502635264020759292247320000.00N2195
20620240904235531003100234011993138190000.00N5-365
207202409032720292029202635365410007110000.00N5-380
20820240902310026553475265027427551575000.00N30
20920240830310031003100310000000.00N3-200
21020240829330034253425275015544311825000.00N2100
211202408283200325032503160273877700000.00N2260
2122024082729402850294028504161187040000.00N280
2132024082628602850316025008882359960000.00N5-40
2142024082329002900299024703921010410000.00N30
215202408222900284029802835169489095000.00N260
216202408212840279028402790205573035000.00N245
2172024082027952800280025001435595000.00N2360
21820240819243523402435200521634757730000.00N290
21920240816234521902345214024595274745000.00N2160
22020240814218521852185218512185000.00N235
221202408132150190021701900115222450000.00N5-25
222202408122175218021802000313628325000.00N275
22320240809210020452190204523024834235000.00N5-295
224202408082395249524952300614375000.00N2220
225202408072175220022002010568611687325000.00N210
22620240806216521652165216500000.00N3-35
22720240805220022202220191010332070450000.00N250
22820240802215021502150215012012582150000.00N30
22920240801215021702170201510042178505000.00N5-20
2302024073121702195219521706521430140000.00N5-25
2312024073021952195219521951124145000.00N30
23220240729219522002200210019704197550000.00N5-5
23320240726220021002220210020114224400000.00N5-20
2342024072522202480248020107471670570000.00N250
23520240724217021702170217000000.00N30
23620240723217021702170217022064787020000.00N5-5
23720240722217521652175216513482931750000.00N5-5
23820240719218021852185200531606540550000.00N5-15
23920240718219521002275210020934415185000.00N5-40
24020240717223522352240210066147560000.00N5-10
241202407162245224522452015340698900000.00N245
24220240715220022202220220031907022000000.00N30
2432024071222002200220022001022000000.00N30
24420240711220022002200220000000.00N3-30
2452024071022302030223020307021562610000.00N5-5
246202407092235222022352220601013342350000.00N215
247202407082220221022202210103228635000.00N230
24820240705219021902190219000000.00N3-5
24920240704219520902195203011522413300000.00N245
250202407032150220522051932352687148000.00N5-60
251202407022210190122101901220442210000.00N5-5
25220240701221522152215221500000.00N3-30
25320240628224522452245224500000.00N3-35
254202406272280193222801932394890196000.00N210
25520240626227022702270227000000.00N3-25
25620240625229522952300229567154085000.00N5-5
2572024062423002130244019038581887446000.00N2170
258202406212130215021501911420862025000.00N5-20
259202406202150209521501902322676783000.00N215
260202406192135214021401901367728651000.00N5-5
26120240618214021402140214000000.00N3-10
2622024061721502150215021501225800000.00N30
26320240614215020952150208015003152510000.00N30
264202406132150214021501851166352455000.00N30
26520240612215021502150215000000.00N3-25
2662024061121752175217521751634800000.00N5-10
267202406102185217022002050109233125000.00N215
268202406072170215021702150101217170000.00N30
269202406052170217021702100242515770000.00N5-5
270202406042175217522002175259564575000.00N5-35
271202406032210226022602175103229395000.00N5-70
2722024053122802280228022801022800000.00N2105
27320240530217521752175217500000.00N3-5
27420240529218021752185210023865121520000.00N210
275202405282170201521802010274586590000.00N5-30
276202405272200212522502125407895125000.00N270
2772024052421302130213021301838340000.00N210
27820240523212020902120209022444691040000.00N225
279202405222095209520952095299626405000.00N5-5
2802024052121002200220020001011920527280000.00N30
28120240520210020002100200017753550200000.00N2100
2822024051720001980200019805241039605000.00N220
283202405161980190019801900402767790000.00N30
2842024051419802000200018159591892425000.00N290
285202405131890193019301770601111338910000.00N5-40
286202405101930193819391750846715483762000.00N5-20
287202405091950170119501700611210849244000.00N30
28820240508195019501950195011950000.00N2180
2892024050717701770177017704070800000.00N5-10
290202405031780179017901780216385480000.00N5-10
2912024050217901890189017902952910000.00N210
292202404301780189018901650563940810000.00N280
29320240429170019391939148236536241402000.00N5-19
294202404261719183918391451225342150000.00N261
295202404251658165719881657341580483000.00N5-291
29620240424194916701961167022603819210000.00N5-11
2972024042319601969196916857601300280000.00N5-9
29820240422196919691969196911969000.00N2169
29920240419180017991800179958997000.00N250
30020240418175018371837157538766302132000.00N5-97
30120240417184718471847184711847000.00N2183
30220240416166416651665155018872946555000.00N5-1
303202404151665151917181519911213955471000.00N2145
304202404121520155015501500246373300000.00N270
3052024041114501450145014502029000000.00N21
30620240409144912611449126115382158527000.00N249
3072024040814001313145013051310217857858000.00N5-86
308202404051486130114861300201261501000.00N236
309202404041450145514551449240348005000.00N5-16
310202404031466148014801321227307242000.00N5-38
3112024040215041500150415007001052400000.00N5-45
31220240401154914701549140027574027420000.00N30
31320240329154915491549154911549000.00N2110
3142024032814391439143914391014390000.00N5-3
3152024032714421403144214038011123842000.00N5-3
31620240326144513001450130012531721030000.00N5-4
317202403251449131114491311511672059000.00N5-1
3182024032214501408145014088011127850000.00N30
3192024032114501394145013948481190544000.00N256
320202403201394130113941300101131399000.00N294
32120240319130013801380130019242510500000.00N5-100
322202403181400158815881400101141588000.00N25
32320240315139515501550139512291847975000.00N216
32420240314137913951395120012261515380000.00N5-18
325202403131397139913991397210293390000.00N28
326202403121389139013901389169234751000.00N30
327202403111389137313901373637879319000.00N216
328202403081373137313731373100137300000.00N5-1
3292024030713741373137413736082386000.00N224
3302024030613501350135013501013500000.00N22
3312024030513481350138913001309217340832000.00N5-69
3322024030414171419141911316781532000.00N290
3332024022913271306132713068011046127000.00N5-18
334202402281345133013451330180240592000.00N214
335202402271331139713971293475617188000.00N2100
3362024022612311339133912318501132750000.00N5-148
337202402231379139513951202271362762000.00N5-1
33820240222138013971397122037464981015000.00N5-18
3392024022113981399139913984055930000.00N239
340202402201359135913591359100135900000.00N30
341202402191359120013601200142170719000.00N240
342202402161319120014001200210270088000.00N230
34320240215128911371300113021062505217000.00N5-31
3442024021413201322132213207901042820000.00N2169
34520240213115113501350115113051632351000.00N5-147
346202402081298142014201136602717010000.00N5-2
34720240207130014781478130076269915580000.00N25
348202402061295130013001295208270365000.00N215
34920240205128012711370126019582500464000.00N211
35020240202126912701400126919232500727000.00N5-1
351202402011270129012991270236304894000.00N5-28
352202401311298135013501150297363564000.00N5-32
353202401301330135013501148258320487000.00N5-20
35420240129135011891400118913641671889000.00N5-48
355202401261398145014501106452504422000.00N2115
35620240125128311291285112830053393712000.00N2154
35720240124112911991199105074627896025000.00N5-53
358202401231182980120098062756303593000.00N288
359202401221094979109497511771153261000.00N2115
36020240119979943100093051214783986000.00N236
361202401189439439439432826404000.00N5-2
3622024011794595095090018121683779000.00N5-55
36320240116100092510299001111810109949000.00N275
3642024011592594294292127682567834000.00N5-39
365202401129641099109988047914223396000.00N5-5
3662024011196994311059431732416513833000.00N5-140
3672024011011091128112886933106000.00N2109
36820240109100010001000100011000000.00N251
36920240108949112611268801440712682559000.00N5-40
37020240105989109910999891212041000.00N210
37120240104979989989880371334496000.00N5-41
3722024010310201050105087110289170000.00N271
373202401029499889888651615296000.00N5-41
374202312289901089108985250084507836000.00N241
37520231227949980980949606590802000.00N5-36
3762023122698599999988047204210951000.00N2105
377202312228808419308411865615966010000.00N5-55
37820231221935125612569351106810378716000.00N4-165
379202312201100125012509351313423000.00N21
38020231219109910991099109911099000.00N2133
3812023121896699099085279646854470000.00N276
3822023121589090010008801301012904060000.00N5-140
383202312141030106010609402222060000.00N286
38420231213944944944924133123764000.00N30
38520231212944944944944214202016000.00N5-6
386202312119509509508402444521114192000.00N5-30
387202312089809899908918583010000.00N5-10
3882023120799093999089530912904133000.00N251
38920231206939850100083039213259375000.00N5-6
3902023120594596096090040243803175000.00N5-15
3912023120496098098089011301008300000.00N5-20
392202312019809909909508985810000.00N5-10
393202311309901045104599022035000.00N30
394202311299909209909201110190000.00N270
395202311289209899899203432480000.00N210
3962023112791092092081630792770102000.00N5-10
3972023112492094994992053394927958000.00N5-53
3982023112397387399985097828499513000.00N5-27
3992023112210001135113597023472377948000.00N5-139
400202311211139114711478653128071000.00N2140
401202311209991147114799933293000.00N30
40220231117999114611469992121284000.00N30
40320231116999114711479993738465000.00N30
404202311159999999999993534965000.00N5-1
4052023111410001271127110001516071000.00N5-107
406202311131107990113399011861196155000.00N2117
4072023111099090099090015131362440000.00N290
408202311099009009009003027000000.00N5-50
409202311089509509509501950000.00N270
4102023110788099999985067595796990000.00N5-119
411202311069999959999959190549000.00N24
4122023110399510001000995631629535000.00N5-5
41320231102100010001000100020022002000000.00N30
41420231101100011491149100022149000.00N30
415202310311000934100093428632679280000.00N5-98
416202310301098900112985035553078637000.00N2108
41720231027990990100084532262817510000.00N30
41820231026990998998990141140498000.00N5-10
41920231025100010001000999731730503000.00N30
420202310241000115011501000946946150000.00N30
421202310231000114911491000116116149000.00N30
422202310201000100010001000571571000000.00N5-90
42320231019109010001090100010011001090000.00N30
424202310181090109010901090112122080000.00N5-10
42520231017110010501200105020912253558000.00N5-100
426202310161200129512951033615737687000.00N30
42720231013120012001200103013381432552000.00N30
4282023101212001200120012001113200000.00N5-20
42920231011122012201220122056100000.00N5-9
430202310101229125012501150560664959000.00N5-21
431202310061250128012801103122138130000.00N5-40
432202310051290113113001130582658190000.00N5-10
433202310041300130013001300233302900000.00N5-60
434202309271360139913991250777988796000.00N5-87
43520230926144715881588144794137518000.00N5-141
436202309251588169216921265592749730000.00N2100
437202309221488132614951326731971141000.00N5-71
43820230921155913181755131852146882051000.00N29
43920230920155011481550114812011379150000.00N2200
440202309191350135013501350181244350000.00N5-50
44120230918140012611400125810011260003000.00N5-80
44220230915148012651480126522745000.00N5-3
44320230914148314831483148311483000.00N283
4442023091314001269155012687871029590000.00N5-90
445202309121490159015901400488722134000.00N2100
446202309111390139013901390160222400000.00N30
447202309081390139013901390105145950000.00N5-10
44820230907140014001400140034200000.00N5-100
449202309061500125116001251202253638000.00N2101
45020230905139913991399122483101942000.00N30
45120230904139913511400134813241799456000.00N5-186
45220230901158515231585152323108000.00N262
453202308311523148015231480101149523000.00N5-1
4542023083015241524152415247001066800000.00N5-45
455202308291569126815691268201255169000.00N279
456202308281490145714901457811689000.00N233
457202308251457145714571457300437100000.00N5-43
458202308241500140015001280401513920000.00N30
45920230823150015001500150000000.00N30
46020230822150015001500150000000.00N30
46120230821150015001500150000000.00N30
46220230818150015001500150000000.00N30
4632023081715001500150015004872000000.00N30
46420230816150015001500150011500000.00N5-30
4652023081415301530153015294264224000.00N30
4662023081115301540154015306551003940000.00N230
46720230810150015001500150000000.00N31
46820230809149915891589149923088000.00N5-92
469202308081591135715941357110151613000.00N5-3
47020230807159415961596159446382000.00N5-3
47120230804159716091609137080122471000.00N5-13
4722023080316101610161016107001127000000.00N5-48
47320230802165816701670142480124864000.00N5-12
4742023080116701920192014387921503725000.00N5-19
47520230731168919251925142580128013000.00N215
4762023072816741930193014354675186000.00N5-14
477202307271688194319431650421710865000.00N5-2
47820230726169019391939169035428000.00N30
4792023072516901895189516902135695000.00N240
480202307241650171517151650401661715000.00N2150
4812023072115001775177515001321825000.00N5-182
48220230720168217801780136557879000.00N282
483202307191600187518751600503805161000.00N5-31
48420230718163113941637139310511610373000.00N5-7
4852023071716381638163914369601470656000.00N5-51
48620230714168917441744148414152297012000.00N5-56
487202307131745177017701507185303960000.00N5-25
488202307121770182218221478430756490000.00N235
4892023071117351742174216001931169000.00N5-10
4902023071017451750175017452340143000.00N5-25
491202307071770186018601770113200100000.00N2131
4922023070616391679167916392134499000.00N2179
493202307051460168316831460206301202000.00N5-223
494202307041683170017001390504704054000.00N248
49520230703163516401640142811171601900000.00N5-44
49620230630167916801680167923359000.00N5-68
49720230629174717471747174711747000.00N2215
4982023062815321533153315321116862000.00N5-1
499202306271533180018001335666904032000.00N5-36
500202306261569138515691385193268375000.00N5-39
50120230623160817171717160823325000.00N2108
50220230622150015051505150023005000.00N2190
503202306211310123413101234101124710000.00N30
504202306201310131013101310201263310000.00N30
505202306191310142914291305678913904000.00N5-119
50620230616142913011429130122730000.00N5-10
5072023061514391836183614397551092623000.00N5-158
508202306141597160016001463658966712000.00N257
509202306131540172017201425112162228000.00N240
5102023061215001713171315001218263000.00N210
51120230609149015241524140010051507404000.00N253
5122023060814371505150514377111044216000.00N5-182
51320230607161916191619161911619000.00N2209
51420230605141014141414109518061988022000.00N2124
51520230602128613011511128448226208964000.00N5-224
51620230601151014521708145219603051999000.00N5-198
517202305311708148617281479576854932000.00N5-31
51820230530173917501750159614792362924000.00N5-137
5192023052618761920192014307051010453000.00N2199
520202305251677167816791511390640728000.00N5-2
521202305241679168016801428481713120000.00N5-1
52220230523168016501700164955139091499000.00N5-260
52320230522194019402265194011552246193000.00N4-340
524202305192280229022901945312607620000.00N5-5
5252023051822852475249019007321412915000.00N250
52620230517223524652465211012602712365000.00N5-245
5272023051624802500250021259902249255000.00N5-20