Files
KissMeData/454640/day/candle-day-250.csv
2025-08-05 01:57:42 +09:00

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250714207020602075206036157461730000.00N5-5
32025071120752065208020554307188749470000.00N30
420250710207520702075205052222107743000000.00N25
52025070920702075208020701871238813465000.00N5-10
620250708208020802080207040888467372000.00N5-5
7202507072085208020852070671613932360000.00N30
8202507042085207520852075871818128331000.00N25
92025070320802080208020751353528139472000.00N5-5
102025070220852085208520751017621118840000.00N25
112025070120802095209520751629434041690000.00N5-15
122025063020952080209520701394129060730000.00N25
132025062720902090209520751376428698610000.00N25
142025062620852085210020702505452105965000.00N5-5
15202506252090208520902080551311487890000.00N30
162025062420902095209520901085422715020000.00N5-5
172025062320952090209520851373628693420000.00N25
18202506202090209020952085633813243165000.00N5-5
192025061920952095209520801444130117760000.00N30
202025061820952095209520851129123560200000.00N30
21202506172095209520952085789516486940000.00N30
2220250616209520952095208028715978725000.00N5-5
23202506132100210021002090614212854720000.00N30
2420250612210021002100209516633484950000.00N5-5
252025061121052110211020901496131399765000.00N5-5
26202506102110211021102095688114456415000.00N5-5
27202506092115211021202110475810039430000.00N25
2820250605211021102115211021304501240000.00N30
2920250604211021002110210027265735870000.00N30
30202506022110211021102090981120639235000.00N30
31202505302110211521152095841217677305000.00N215
32202505292095211021202080945919792410000.00N5-15
332025052821102105211021054236789200625000.00N210
34202505272100210521052095632113299485000.00N30
352025052621002105210520902534353184450000.00N5-5
362025052321052105211020922834159521025000.00N5-5
372025052221102140214021051516032096645000.00N5-20
382025052121302145214521152057643681180000.00N5-5
39202505202135212521352120754516057825000.00N210
40202505192125212521252120687314601738000.00N30
41202505162125212521302120649713810620000.00N5-10
422025051521352135213521201924740926825000.00N30
432025051421352130213521152101944681275000.00N215
442025051321202120213521151712936398230000.00N30
452025051221202125212521101050222260005000.00N5-10
462025050921302135214721101305127748505000.00N5-25
4720250508215521602160213545329732040000.00N25
4820250507215021252150212532376929740000.00N25
49202505022145216521652125495610618535000.00N215
50202504302130212021352100855018129555000.00N220
5120250429211021152120210531166597890000.00N5-10
5220250428212021152120211544519430630000.00N30
53202504252120211521202100740715655520000.00N215
54202504242105211021152090530311119650000.00N5-10
552025042321152100211520901231325930340000.00N215
5620250422210020902100209045969627805000.00N30
572025042121002095210020951616433915210000.00N210
58202504182090208520902085558211655580000.00N25
592025041720852085208520802150544815740000.00N30
60202504162085209020902080596012400315000.00N30
61202504152085209020902075756115743694000.00N25
622025041420802085208520751000320818375000.00N30
632025041120802085208520552136844138340000.00N30
64202504102080206020802060856917700575000.00N30
65202504092080209020902060702414530120000.00N25
66202504082075206020902060821416933200000.00N210
67202504072065209020902060867117881595000.00N30
68202504042065208520852055543611242315000.00N5-15
6920250403208020902090206020394224690000.00N30
7020250402208020902090207031866622605000.00N30
7120250401208020852085207014052920105000.00N5-5
7220250331208520902090207043208963905000.00N30
7320250328208520802090207044809310950000.00N25
7420250327208020802080207025785354740000.00N30
752025032620802080208020759551982670000.00N25
7620250325207520702075207017233566665000.00N30
7720250324207520652075205527475679233000.00N30
7820250321207520802080206066136470000.00N215
7920250320206020802080206017823683810000.00N5-15
802025031920752080208020701326950000.00N30
812025031820752070207520551328527348560000.00N30
822025031720752075207520709842038410000.00N30
83202503142075208020802065274565945000.00N25
8420250313207020802080206011492369010000.00N30
8520250312207020852085206015903275825000.00N25
8620250311206520702070206513332756372000.00N5-10
8720250310207520702080207016113334870000.00N5-5
88202503072080208020852070397822170000.00N25
8920250306207520702075207021754502365000.00N25
902025030520702085208520705531146635000.00N5-10
9120250304208020752090206034117073325000.00N30
9220250228208020802080206535787403640000.00N5-5
9320250227208520752090207028665950345000.00N25
942025022620802080208020652606553848185000.00N5-5
952025022520852090209020401126923215190000.00N25
9620250224208020902090207014813068580000.00N5-5
972025022120852085208520707271505970000.00N25
982025022020802085208520658631786280000.00N25
9920250219207520902090207533086888600000.00N5-10
100202502182085208520852075149309425000.00N210
101202502172075208520852070899718639460000.00N5-5
102202502142080208520852070266550960000.00N5-5
10320250213208520702090207043088959875000.00N5-5
1042025021220902080209020651195224870955000.00N220
105202502112070206020702055916018871105000.00N30
106202502102070206520702060797316461430000.00N30
10720250207207020502070205045609398905000.00N210
10820250206206020602060204015593198385000.00N220
109202502052040204020602035888518092150000.00N30
110202502042040205520652040691014204545000.00N5-15
111202502032055206020602040502610278475000.00N25
11220250131205020352065203018523774515000.00N25
11320250124204520552060203034276979375000.00N215
114202501232030203520502020737614983410000.00N30
11520250122203020602060203048779953745000.00N5-25
116202501212055206520652035675713773395000.00N5-5
1172025012020602055206020401609633136255000.00N210
1182025011720502060206020401043921309465000.00N25
1192025011620452090209020452963460766145000.00N5-35
12020250115208020802080205510732222455000.00N30
12120250114208020952095206512002478690000.00N5-5
122202501132085209520952070606812597680000.00N5-10
123202501102095210521052090206431085000.00N5-5
12420250109210021002100207039608271410000.00N210
12520250108209021002100208029926238265000.00N25
12620250107208521252125207012472605960000.00N5-15
127202501062100213521352095545711523170000.00N215
1282025010320852100210020606961452420000.00N5-5
129202501022090211021152035974020359340000.00N220
130202412302070209520952065191395735000.00N230
1312024122720402095209520101333427014375000.00N30
132202412262040209520952025659513422200000.00N210
1332024122420302035209020251387428147540000.00N5-5
13420241223203520952095201021194320580000.00N5-35
135202412202070208020952065329680980000.00N230
13620241219204020702070204012392543045000.00N5-10
13720241218205020352095203522484631370000.00N215
13820241217203520752075203515153102390000.00N5-25
13920241216206020752090203011842454055000.00N5-15
1402024121320752080208020151889738763575000.00N5-5
1412024121220802065212520552466951348800000.00N225
14220241211205520652065203537297603380000.00N5-5
143202412102060205020602045892318335075000.00N210
14420241209205020652065203040648290395000.00N5-20
145202412062070207520752030757515398540000.00N25
14620241205206520402070204046069491055000.00N25
147202412042060210021002030487995895000.00N5-15
14820241203207520952095203034777149315000.00N30
149202412022075209020902030710614691475000.00N5-15
15020241129209021002100205530116216440000.00N220
15120241128207020752090205520954334450000.00N210
152202411272060210521052050935319344615000.00N25
1532024112620552120212020556341316330000.00N5-15
15420241125207021002105206518993941375000.00N30
1552024112220702050207520352658554335635000.00N240
1562024112120302105210520301224124934505000.00N5-5
1572024112020352060212020351178124090050000.00N5-25
1582024111920602065210520454189486312060000.00N5-50
1592024111821102060212020601408529230565000.00N250
16020241115206020802080204051399105557140000.00N5-20
1612024111420802100210020701543132074090000.00N5-20
1622024111321002125212520802037142666955000.00N5-20
16320241112212021252130210523344948660000.00N5-10
1642024111121302110218021101396929520970000.00N5-5
1652024110821352160216021257331563985000.00N25
16620241107213021552155213024715281910000.00N5-25
16720241106215521602160215015163266180000.00N5-5
16820241105216021302175213014663143355000.00N225
16920241104213521452185213025175393595000.00N5-10
17020241101214521502150213017763788920000.00N220
171202410312125212021602120516611037320000.00N5-25
17220241030215021602160212519154093370000.00N25
17320241029214521402150212522864900520000.00N225
17420241028212021402150212027035765355000.00N5-15
17520241025213521302140212541678880025000.00N5-5
1762024102421402130214021305101090790000.00N30
17720241023214021402140213511882538605000.00N215
178202410222125212021352120631413428950000.00N5-10
17920241021213521352140211028996174910000.00N5-5
1802024101821402140214021355071084945000.00N25
18120241017213521402140213018243894260000.00N210
1822024101621252110212521055911254795000.00N220
18320241015210521352135210524825273405000.00N5-15
1842024101421202110215521002091844148390000.00N5-20
18520241011214021202140212029316259220000.00N30
18620241010214021702170211530776563045000.00N30
187202410082140214521452130844018052345000.00N25
188202410072135211521452115635613558295000.00N215
18920241004212021302140210022704831385000.00N25
19020241002211521352135210032706887290000.00N210
191202409302105209521052080589212304795000.00N5-10
19220240927211520952120208533857085860000.00N220
193202409262095210021202095490410290605000.00N5-5
19420240925210021002100208516613472030000.00N210
19520240924209021002100209036897712630000.00N30
19620240923209021052105209024895224960000.00N5-15
197202409202105213021302100322678580000.00N5-25
1982024091921302125213021151327600000.00N220
1992024091321102110212521051780037557990000.00N30
2002024091221102145214521103052464424200000.00N30
201202409112110212521252110194409415000.00N210
20220240910210021552155210037147867800000.00N5-15
20320240909211521352135210512592670895000.00N5-20
20420240906213521002140210021254497420000.00N5-5
205202409052140212521402105822217356430000.00N215
20620240904212521452145211042599062265000.00N5-25
2072024090321502155216021501328015000.00N5-5
208202409022155215521552155510775000.00N30
2092024083021552140217021401002221497330000.00N210
210202408292145213021452130537611478185000.00N210
2112024082821352210221520855581210810000.00N210
21220240827212521102135211032286837910000.00N220
2132024082621052145215021001204725438300000.00N5-40
2142024082321452150215021201927941267880000.00N210
2152024082221352140222521302802859896595000.00N5-50
216202408212185218521852155521711372065000.00N225
217202408202160215021702145486610517790000.00N25
21820240819215521702170215524745354485000.00N5-15
21920240816217021552190215539808690710000.00N5-10
2202024081421802150219021451110524113880000.00N220
2212024081321602155216521502324850208450000.00N25
222202408122155215521702110809617264840000.00N5-10
22320240809216521652170216041619015230000.00N5-5
22420240808217021702175215037968215560000.00N215
225202408072155215521702155881619095360000.00N25
226202408062150218521852135668914406970000.00N5-20
2272024080521702195219521351301827937415000.00N5-20
22820240802219021902195216528726294185000.00N210
229202408012180218021902175565812352580000.00N5-5
230202407312185219021902165910219907000000.00N215
23120240730217021852185215539788585040000.00N215
23220240729215521652175215520984527895000.00N5-10
2332024072621652175217521402216547682855000.00N5-15
234202407252180217521802160567412310680000.00N30
235202407242180218021852160507210983385000.00N5-5
2362024072321852180219021551455931541600000.00N25
23720240722218021902195218038778500000000.00N25
23820240719217521652175216024475311930000.00N240
23920240718213522002200213552671113735710000.00N5-65
24020240717220022102210218044079665650000.00N25
241202407162195219021952175489910686245000.00N25
24220240715219022002200218515143308315000.00N5-10
24320240712220021802210218040308834310000.00N5-10
2442024071122102210221021805071106105000.00N210
245202407102200220522052195984321641830000.00N25
246202407092195219522002190590712966565000.00N30
2472024070821952200220521951404830893870000.00N210
248202407052185217522002165746116249280000.00N5-5
24920240704219021902195217021404692650000.00N215
25020240703217521952195217511592522865000.00N5-20
25120240702219521702200217031396870885000.00N25
25220240701219021852195218034987653920000.00N25
253202406282185216521852150753616346000000.00N5-5
25420240627219021952200218529656493360000.00N5-5
255202406262195217522152165628713765560000.00N245
2562024062521502175219521401285427830090000.00N30
2572024062421502165218021501029922233975000.00N5-10
2582024062121602225222521451508832541015000.00N5-30
25920240620219022152215217533387312385000.00N5-5
2602024061921952225222521851114024482930000.00N30
26120240618219522002200218041849199425000.00N5-5
262202406172200219522002195658614489195000.00N30
263202406142200220022302200746816437505000.00N30
26420240613220021752220217512652766145000.00N225
265202406122175220022002175282614005000.00N30
266202406112175220022002175717115697605000.00N5-25
267202406102200218522002180493710856970000.00N220
268202406072180218522052180900719816135000.00N30
26920240605218021502180215023075022415000.00N220
270202406042160217521802145539011641030000.00N25
2712024060321552140217521402435352241035000.00N5-5
272202405312160217521752150638013740600000.00N5-5
2732024053021652170217021509912146365000.00N5-5
27420240529217021752175213524745335935000.00N215
27520240528215521402170213514483117425000.00N30
27620240527215521552170213044359483460000.00N5-10
27720240524216521502170215040288672995000.00N25
27820240523216021502160214016833618340000.00N5-5
27920240522216521652170215545329795105000.00N30
28020240521216521702170214027105830425000.00N235
2812024052021302200220021301130024264225000.00N5-70
2822024051722002180220021751380930191705000.00N220
283202405162180216521852165470710253000000.00N25
284202405142175216021802160337729620000.00N5-5
2852024051321802185218521551564133712605000.00N5-5
28620240510218521552185215516043490865000.00N225
2872024050921602155216521551088423514935000.00N5-5
2882024050821652160217021551011221806870000.00N210
2892024050721552150215521501884340604190000.00N25
290202405032150214021702140788916961210000.00N30
291202405022150214521502140621413314260000.00N5-10
292202404302160214521652145667014328725000.00N25
293202404292155216021702155473010193310000.00N5-15
2942024042621702150217021501294427845780000.00N215
295202404252155216021602140654514050680000.00N5-5
2962024042421602155217021455751238605000.00N5-15
297202404232175218021802155484410460760000.00N25
29820240422217021652170215515273307955000.00N25
299202404192165217521752140784916865570000.00N5-10
3002024041821752170218021506091318300000.00N25
301202404172170214021702135328702310000.00N225
3022024041621452155216021409352003290000.00N5-15
30320240415216021502170215017433763515000.00N215
30420240412214521302145213024105133425000.00N215
30520240411213021202140212020044258195000.00N210
30620240409212021102125211013572869935000.00N5-5
30720240408212521152125211515643315450000.00N210
308202404052115212021202105376792380000.00N215
30920240404210021102130210030856486215000.00N5-10
31020240403211021002125210021174456110000.00N5-10
3112024040221202130213520801297427266685000.00N5-10
31220240401213021302130212528155984970000.00N30
31320240329213021502150213020764429010000.00N5-20
314202403282150213521552120803317133015000.00N5-5
3152024032721552135215521251396029942590000.00N30
3162024032621552160216020103785379707670000.00N5-5
3172024032521602185218521608831911970000.00N5-20
3182024032221802175218021557561641835000.00N210
319202403212170219521952155101218850000.00N220
32020240320215021652165213015283289740000.00N5-10
321202403192160216521652125804317155280000.00N30
32220240318216021602160215017393744115000.00N5-20
323202403152180217521852160333724615000.00N25
32420240314217521802180217524355000.00N220
325202403132155212521702115102216245000.00N225
32620240312213021952195213016833599035000.00N5-20
32720240311215021902190215010812327840000.00N30
32820240308215021702190215017373753490000.00N5-20
3292024030721702190219021458011733755000.00N5-20
330202403062190219021902185142310355000.00N210
3312024030521802160220021601205226171010000.00N5-10
3322024030421902165222521501150624925570000.00N5-5
333202402292195219022002180533511731660000.00N5-5
3342024022822002195220021801145825167545000.00N25
33520240227219522002215217024595367985000.00N5-5
3362024022622002200222521901321429068240000.00N30
3372024022322002190221521902690659197195000.00N25
338202402222195220022002190706115518365000.00N5-5
33920240221220021952205219559053129883205000.00N25
3402024022021952160220021602702659044825000.00N255
341202402192140211021552110548911709395000.00N230
34220240216211021252125211015783339740000.00N25
3432024021521052110212021057541590950000.00N30
3442024021421052120213021001656835054000000.00N5-15
34520240213212021252125211513172786600000.00N5-5
3462024020821252115212521101022721657195000.00N225
3472024020721002110211520854911030480000.00N25
34820240206209521052105208512032516435000.00N5-10
349202402052105210521052085784316360470000.00N215
350202402022090209521152090497810420455000.00N30
35120240201209020902105209029686216090000.00N5-5
3522024013120952085210020851167724415120000.00N5-5
353202401302100208021002080504510566605000.00N210
354202401292090209021002090684314319195000.00N5-10
35520240126210020902120209045629588355000.00N5-5
35620240125210521002105209045419515110000.00N5-5
35720240124211020902115209027325726815000.00N5-5
358202401232115208521152085528011136495000.00N210
35920240122210520902105209040948591300000.00N25
36020240119210020902115208535077344250000.00N30
36120240118210020902110208536177573790000.00N30
362202401172100210021002095102213925000.00N30
3632024011621002100210020953008463176310000.00N210
364202401152090209521002080642813457605000.00N5-5
365202401122095208520952085919619212995000.00N210
36620240111208520852095207547229847140000.00N25
367202401102080207520852070555511542340000.00N25
3682024010920752065207520551263826046620000.00N210
3692024010820652070208020501381728396010000.00N30
37020240105206520652075205529786149070000.00N30
371202401042065206020702040548511214330000.00N25
37220240103206020452065203512852620390000.00N215
373202401022045206020602045539211052965000.00N5-20
3742023122820652035207020302009941069235000.00N240
3752023122720252025203020152401748550275000.00N5-10
37620231226203520452045203018633783950000.00N5-15
3772023122220502030206020301197624534055000.00N30
37820231221205020252050202031056326255000.00N215
379202312202035202020402020639712992425000.00N215
3802023121920202010202520102342547308105000.00N210
381202312182010201020202000688813827810000.00N5-5
38220231215201520252025201016753376370000.00N5-15
3832023121420302030203020201495330339175000.00N30
38420231213203020302030202514572952560000.00N25
385202312122025202520302025494110009695000.00N30
3862023121120252025202520052065441478105000.00N25
3872023120820202015202520101283325832985000.00N25
388202312072015203520352015559111285705000.00N5-15
3892023120620302040204520252049041683015000.00N5-20
39020231205205020552055205010942242780000.00N5-10
3912023120420602030206020302712155732040000.00N215
3922023120120452045205020351887538515620000.00N5-5
39320231130205020402050203519864059320000.00N215
394202311292035202520402020981119927135000.00N30
395202311282035204020452030221450020000.00N30
3962023112720352030203520101419028650920000.00N5-5
3972023112420402040204020003001160306180000.00N220
39820231123202020202035202021064254620000.00N30
3992023112220202020204520151200524243485000.00N30
400202311212020203520402020504710226065000.00N5-30
40120231120205020502060204540308262325000.00N5-5
402202311172055206020602045282578090000.00N25
403202311162050206020602050162333155000.00N210
40420231115204020552055202513732787715000.00N5-15
4052023111420552060206020302062241907120000.00N5-5
40620231113206020552060205581166680000.00N30
40720231110206020552060205019934094540000.00N25
40820231109205520302055203030096138230000.00N5-5
4092023110820602080208020553776270000.00N225
4102023110720352055205520151320927063700000.00N5-25
41120231106206020702070204048709951080000.00N5-5
4122023110320652055206520551193424533590000.00N210
413202311022055204520552035576311749190000.00N30
4142023110120552050206520352088943096785000.00N25
4152023103120502050205020304081480000.00N30
416202310302050202020502015624912711510000.00N210
41720231027204020452045202515523143595000.00N25
4182023102620352030203520254236485794620000.00N25
419202310252030203020502030163331160000.00N5-10
4202023102420402040205020203600373119355000.00N25
42120231023203520352040203510142063495000.00N5-10
4222023102020452040206520252055441745045000.00N5-10
423202310192055205520702045489510032295000.00N5-10
4242023101820652065206520651837170000.00N5-10
425202310172075206520752065561211615165000.00N30
42620231016207520552075204523474814680000.00N210
4272023101320652045207020351129723162530000.00N25
4282023101220602060206520251802236806675000.00N215
4292023101120452045205520409171874180000.00N5-10
4302023101020552050205520301765136033565000.00N5-5
431202310062060205520602030873717796075000.00N30
43220231005206020502060205015193122010000.00N5-10
433202310042070206020752055443912500000.00N5-5
43420230927207520752090207519294003855000.00N30
43520230926207520702080207023474858555000.00N25
43620230925207020502075205010312113825000.00N215
43720230922205520452075204515933262870000.00N25
43820230921205020502060204511732398950000.00N210
4392023092020402065206520151592332342555000.00N5-25
44020230919206520802080205519293996090000.00N30
441202309182065206020752060826117059345000.00N5-15
44220230915208020502080205036147503215000.00N225
44320230914205520652065205528565881790000.00N5-10
4442023091320652070207020453749577087290000.00N5-15
445202309122080207020802070748015506735000.00N210
44620230911207020552070205520264184800000.00N210
4472023090820602045206520406641365765000.00N215
4482023090720452050205520403072262700305000.00N30
4492023090620452045204520351178624063735000.00N5-10
450202309052055205520602035817216700150000.00N5-5
4512023090420602045206020453099363572105000.00N215
4522023090120452055205520452289746933590000.00N30
453202308312045204020602040730814962930000.00N5-5
4542023083020502050207020409221885670000.00N5-5
455202308292055206520652040879017971760000.00N5-15
456202308282070204020702040898518341930000.00N220
457202308252050204520602040532810908540000.00N5-5
4582023082420552050205520501014020829660000.00N30
45920230823205520652065204528115753590000.00N5-5
460202308222060205520802045765615818765000.00N5-20
461202308212080207020802045897918475540000.00N30
46220230818208020802080205521934521255000.00N5-5
46320230817208520902095205069935145955520000.00N5-10
464202308162095209020952070556611561870000.00N5-5
46520230814210020802115208020754342505000.00N25
46620230811209520952100207517093565210000.00N5-5
46720230810210021002100207059210123243705000.00N30
468202308092100209521002090861718038105000.00N5-25
4692023080821252095212520959622024350000.00N220
470202308072105209521052090837017558925000.00N210
47120230804209520952100209026375513085000.00N30
47220230803209521002100209516783517995000.00N5-5
473202308022100210021002095543511399810000.00N30
47420230801210021052105209031736634275000.00N5-5
475202307312105210021052090559111730710000.00N30
4762023072821052110211020902510552563120000.00N30
4772023072721052105211020903064564358610000.00N5-5
4782023072621102120212021102318848985790000.00N5-15
4792023072521252135213521201385929416895000.00N5-15
4802023072421402135214521251993542481915000.00N5-10
4812023072121502155215521302951363041885000.00N5-5
4822023072021552150216021404108388414805000.00N25
4832023071921502150215021351174325095190000.00N30
4842023071821502150216021302967563504250000.00N5-5
4852023071721552140216521403008664678565000.00N25
48620230714215021452160213052978113536320000.00N5-5
4872023071321552140215521302322149743160000.00N215
48820230712214021252150212569369148102200000.00N30
4892023071121402145214521203272969897030000.00N30
49020230710214021502150212083246177275845000.00N30
4912023070721402150215021254158688580335000.00N30
492202307062140211022002110305764655904150000.00N220
49320230705212021152125211050820107348845000.00N25
494202307042115211521202110111884236578730000.00N30
49520230703211521152120211069710147248825000.00N30
496202306302115212021202105148702313925305000.00N30
497202306292115212021302105218827461811565000.00N25
49820230628211021152165211033758507163429125000.00N2110