Files
KissMeData/456490/day/candle-day-250.csv
2025-08-05 01:57:42 +09:00

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250714214521652165212037367949095000.00N25
32025071121402140214021203307270233405000.00N30
420250710214021502150213044499498895000.00N5-15
520250709215521702170213522984967735000.00N25
6202507082150214521502125537111528145000.00N210
72025070721402140214021207931692810000.00N30
820250704214021302140213045199635080000.00N30
92025070321402135214021301499632007575000.00N5-15
102025070221552155216021151935441211550000.00N5-10
112025070121652155216521501376329714902000.00N5-5
1220250630217021902190216533167195715000.00N5-20
132025062721902180219021701209026415245000.00N25
142025062621852165218521601676736416310000.00N5-5
152025062521902195219521755791260000000.00N30
162025062421902180219521806001310465000.00N30
1720250623219021802195211025135413140000.00N5-5
18202506202195220022002190146320425000.00N5-5
19202506192200219022002175465710176613000.00N25
2020250618219522002200217525465565671000.00N30
2120250617219521852195217540558867715000.00N25
22202506162190219521952185431942305000.00N30
23202506132190220022002170659014350893000.00N5-5
2420250612219521752195217517293764645000.00N25
25202506112190219021952170953620865340000.00N5-10
26202506102200219022002185522111467655000.00N30
272025060922002205220521801168725692430000.00N30
28202506052200218022002180936120518909000.00N25
292025060421952200220021852861355000.00N30
302025060221952180220021801842240523865000.00N5-5
312025053022002205220521802991665326420000.00N30
322025052922002185220021751705437285425000.00N30
332025052822002205221021801208226536470000.00N30
3420250527220022052205219533477363100000.00N30
352025052622002205220521754047888545970000.00N30
36202505232200220022052170587312858440000.00N30
372025052222002200220521851249727487515000.00N30
382025052122002200220521802915964046630000.00N30
39202505202200218522002180837018356355000.00N220
40202505192180216521952165626813665170000.00N210
412025051621702175218021652681758300765000.00N5-5
42202505152175217021802165595812930850000.00N25
4320250514217021702175216028446167270000.00N25
44202505132165216021752155608913151005000.00N210
452025051221552170217021451453131283360000.00N25
4620250509215021552155213537468045735000.00N30
47202505082150217021702140938920154235000.00N25
4820250507214521352160213534387379420000.00N5-15
49202505022160215021652130969820795950000.00N210
5020250430215021452150212528656126063000.00N215
5120250429213521352140212035467554609000.00N30
52202504282135212521352125960620457805000.00N25
53202504252130213021302110617513104720000.00N210
5420250424212021352135211541388754685000.00N5-15
552025042321352125213521151818638709810000.00N220
562025042221152120213021151047222255250000.00N30
572025042121152110214021101372329135635000.00N25
5820250418211021102115211038678160055000.00N210
592025041721002120212020951290627089480000.00N5-15
60202504162115212521252110575112135285000.00N5-10
61202504152125212021252105674214265185000.00N210
62202504142115209521152095512310788850000.00N5-5
6320250411212021102120211031946739350000.00N215
64202504102105211021102090535611261169000.00N25
652025040921002115211520802220946403640000.00N5-15
66202504082115208521202085954120055285000.00N225
672025040720902120212020852647755565335000.00N5-15
6820250404210521202125210049497104253315000.00N5-10
69202504032115212521252105488710301270000.00N5-10
7020250402212521302130210546449826110000.00N5-5
7120250401213021102130211026045521330000.00N215
72202503312115212521302100886018690244000.00N5-10
7320250328212521202125211543339182305000.00N25
742025032721202110212021051305227541635000.00N210
7520250326211021202120209517953777640000.00N30
76202503252110210521102090600012617325000.00N5-10
77202503242120212021202100311654915000.00N210
78202503212110212521252095952819996225000.00N25
79202503202105210521052100673114159470000.00N30
80202503192105212521252105388818378000.00N5-15
8120250318212021202120210012162563220000.00N5-5
82202503172125213021302120823517498515000.00N30
8320250314212521302130210528866127365000.00N30
8420250313212521302130211028165954601000.00N25
8520250312212021302130210539658378655000.00N5-10
862025031121302115213521152697857460600000.00N30
872025031021302120213521201238526256345000.00N5-5
88202503072135213021352120564312007290000.00N25
8920250306213021152130211536717782320000.00N215
9020250305211521352135211511842508830000.00N5-15
9120250304213021302135212774157568000.00N30
922025022821302125213521251978942155300000.00N25
932025022721252145214521156081287705000.00N25
9420250226212021452145212025375386015000.00N5-15
95202502252135214021452120287611330000.00N25
9620250224213021202130211527785881220000.00N5-5
9720250221213521302135212010482221920000.00N25
982025022021302140214021155071073720000.00N210
992025021921202135215021102187546500140000.00N5-15
1002025021821352140214021253881045000.00N25
10120250217213021252130212033307071880000.00N25
1022025021421252100212520752167145156125000.00N210
103202502132115211021302100663014039920000.00N5-15
104202502122130210521302090489710360775000.00N30
1052025021121302100213020952358949816715000.00N230
10620250210210021202125209514252992430000.00N5-5
107202502072105210522102105549511595395000.00N30
1082025020621052100210520906981462140000.00N30
1092025020521052105210520951654034724325000.00N25
11020250204210021052105208020314227505000.00N210
111202502032090210021002085839317530650000.00N5-10
11220250131210020952105207517713717455000.00N25
11320250124209520752100207547839948305000.00N215
1142025012320802100210520451285626611670000.00N5-15
1152025012220952110211020751174124491130000.00N5-15
11620250121211021052110206538037929145000.00N25
11720250120210521052105209094197415000.00N30
118202501172105211021102080643713437315000.00N5-5
1192025011621102080211020801480831086725000.00N25
120202501152105209521052080799016770900000.00N210
12120250114209521052105208015173161385000.00N30
12220250113209521002100207035407361340000.00N5-5
1232025011021002105210520901123105000.00N30
12420250109210020802100208028535943780000.00N30
1252025010821002090211020852282447683265000.00N5-10
1262025010721102145214521056771428000000.00N25
127202501062105209521202095674114159035000.00N25
128202501032100210521052090979220487705000.00N215
1292025010220852095209520651649734155485000.00N215
1302024123020702070209520601539632013000000.00N30
13120241227207020902090206515183135165000.00N220
1322024122620502070214020452070842750825000.00N5-20
13320241224207020752075206528595918235000.00N5-5
13420241223207521552155207546569703920000.00N5-15
13520241220209021752175208031636608755000.00N210
13620241219208020902110208038798088185000.00N5-5
137202412182085208521102085790816526470000.00N5-10
13820241217209521202120209517083594040000.00N5-25
13920241216212021252125210067141600000.00N220
140202412132100209021002080864718070750000.00N210
1412024121220902055209520553414870883425000.00N225
1422024121120652100210020651111822942220000.00N30
143202412102065206521202040951419596500000.00N5-10
1442024120920752185218520401428829593520000.00N5-15
1452024120620902080215520551357228190860000.00N210
146202412052080206020852060616612813575000.00N30
1472024120420802080208020501335927658940000.00N30
148202412032080206521002065825417127375000.00N215
149202412022065209521002065663913764925000.00N5-40
1502024112921052100211520803916481647575000.00N215
15120241128209021002120208044309316050000.00N30
152202411272090212521252090895018834370000.00N5-5
153202411262095217521752095452947515000.00N30
15420241125209521052110206047529874610000.00N5-5
155202411222100209521302085812517192215000.00N215
1562024112120852040208520401964840310855000.00N240
157202411202045209520952005186861381254630000.00N5-50
15820241119209521002140209013312788405000.00N5-5
1592024111821002110214020953366470943475000.00N5-20
1602024111521202060213020603976282723960000.00N245
1612024111420752105212520603666976882955000.00N5-30
1622024111321052115213521051897540112610000.00N5-10
16320241112211521552155211052318111220695000.00N5-40
1642024111121552145217021403362772436430000.00N5-10
165202411082165218021802155539211696850000.00N5-5
16620241107217021552195215510902356645000.00N5-5
16720241106217521502185215031576847315000.00N220
1682024110521552145220021459492042020000.00N30
16920241104215521452170214513122830315000.00N5-5
170202411012160220022002150107230890000.00N215
17120241031214521602160214514253076510000.00N30
172202410302145214521702145650913998800000.00N5-15
17320241029216021502185215017233725660000.00N210
174202410282150216521652145522011228160000.00N25
175202410252145216021852145849618268800000.00N5-20
17620241024216521652170214527635951865000.00N215
1772024102321502200220021502906962794420000.00N5-25
178202410222175219021902170416909530000.00N30
1792024102121752150220021506091310975000.00N30
180202410182175217021802150561412201500000.00N30
18120241017217521702175216515373334590000.00N225
18220241016215021652165215055118595000.00N25
18320241015214521452150213012492671350000.00N5-5
18420241014215021402185214016103451290000.00N5-20
18520241011217021752175217010122196060000.00N5-5
1862024101021752125219021257281569450000.00N5-10
1872024100821852125218521251014022152320000.00N30
188202410072185218521852180621213570710000.00N30
18920241004218521752190217035597770890000.00N235
19020241002215021702170214013262840430000.00N5-20
191202409302170214021702140473310213230000.00N30
1922024092721702110217021108061709620000.00N245
193202409262125213521352120813817296580000.00N5-5
19420240925213021802180213014353094875000.00N30
195202409242130216021702130741815837655000.00N5-25
196202409232155212521952125875218885205000.00N230
197202409202125213021652115998621241875000.00N5-5
1982024091921302130216021101994342303370000.00N30
1992024091321302135221021302146746547735000.00N5-5
20020240912213521652165213562587135218425000.00N5-30
20120240911216521652190214020224338455000.00N30
2022024091021652180218021652452140000.00N30
20320240909216521852185215515193307980000.00N5-20
20420240906218521852190215536167859075000.00N30
205202409052185218521852165232502415000.00N215
20620240904217021652185215031726883645000.00N25
207202409032165218021852155569312304810000.00N5-15
208202409022180218521852165900619560255000.00N5-5
20920240830218521652185216525885613215000.00N210
21020240829217521702180216521134574760000.00N5-5
21120240828218021852185216544129569130000.00N215
21220240827216521652205216539938654890000.00N30
2132024082621652215221521551096123709010000.00N5-15
214202408232180223022302175797717493865000.00N5-50
2152024082222302220223522052475654908345000.00N210
21620240821222022202220220520554544330000.00N25
21720240820221522152230221528516346725000.00N30
2182024081922152210222022101979643847650000.00N25
21920240816221022152220221034357621660000.00N5-10
220202408142220219522302195155341275000.00N210
22120240813221022052220219533997486695000.00N5-30
2222024081222402190224021905631258850000.00N5-5
223202408092245219022452180527011666305000.00N255
224202408082190217021952170918420075190000.00N210
225202408072180218021952175605413231900000.00N30
226202408062180218021852175486910628085000.00N220
2272024080521602190220021352279149449055000.00N5-50
228202408022210219522152195654714476525000.00N30
2292024080122102215222522001827440337985000.00N5-10
2302024073122202220222022001005122122710000.00N30
231202407302220222022402200908920168230000.00N220
2322024072922002225224521902985565712315000.00N5-25
233202407262225221522502215701015611770000.00N25
234202407252220224022402220851718960555000.00N5-15
235202407242235225522552235490310984760000.00N5-20
236202407232255226022652255839018926230000.00N30
2372024072222552250228522501094624662480000.00N5-10
23820240719226522702295226522575127830000.00N5-35
2392024071823002270230022701424232357510000.00N225
24020240717227522852285227526906126145000.00N5-10
24120240716228522902300228523115280425000.00N5-5
24220240715229022952305228539909148010000.00N5-5
24320240712229522802300227538568798350000.00N5-10
24420240711230523052305229017223944575000.00N5-10
245202407102315230523152290452610371010000.00N210
246202407092305229523052295535912347880000.00N25
247202407082300230023002295475010916340000.00N30
2482024070523002300230522801515734839290000.00N210
249202407042290229523102290726016718480000.00N5-20
2502024070323102320232023051036123936885000.00N30
251202407022310229523102295533712311695000.00N210
252202407012300230023052275703516166170000.00N215
2532024062822852290230522701766040639795000.00N5-5
25420240627229022852290227014533312465000.00N210
25520240626228022652290226511272567210000.00N30
25620240625228023152315228022695184670000.00N5-35
25720240624231523102320228524625673195000.00N25
25820240621231023352335228012412843440000.00N5-10
259202406202320228523302260598113830920000.00N210
260202406192310229023302280825219023150000.00N30
261202406182310231023252285544312471340000.00N5-5
262202406172315229023202280501211545105000.00N225
26320240614229022652310225535238037930000.00N30
264202406132290233023302275808318525620000.00N5-15
26520240612230523352340228536168390270000.00N5-35
266202406112340229523502285713516519620000.00N25
26720240610233523402355229018874409820000.00N5-5
2682024060723402320234523151356231525135000.00N220
2692024060523202290232522751070924756205000.00N225
2702024060422952280231022651914543785640000.00N215
271202406032280223522802210777317556570000.00N245
27220240531223522052245220026965977490000.00N225
27320240530221022002225218532267079565000.00N215
27420240529219522002200218534297516920000.00N5-5
275202405282200218022002180516211281395000.00N220
27620240527218022402240217563128138690175000.00N5-80
2772024052422602225227522201199226763020000.00N220
27820240523224022402240223019924442265000.00N5-5
27920240522224522602265224015953600175000.00N5-20
28020240521226522502275224510772425670000.00N5-5
28120240520227022652285223067026151235970000.00N25
282202405172265226522702255224506135000.00N5-10
2832024051622752230229022306291427965000.00N5-5
284202405142280224022802240455910324145000.00N215
2852024051322652250226522451237327882505000.00N210
286202405102255225522602245525611846835000.00N5-30
287202405092285228023102205896320180845000.00N5-25
28820240508231023152315227021724986005000.00N5-10
28920240507232023352335231526176087055000.00N5-15
290202405032335231023502310638914932220000.00N5-15
2912024050223502340235523301546136250975000.00N230
2922024043023202300232022851394832231285000.00N220
293202404292300228023002275505111595535000.00N220
29420240426228022602280225535918163810000.00N215
295202404252265226022702250789417823050000.00N25
29620240424226022402260223524585522655000.00N220
297202404232240225022602220827218578680000.00N5-10
298202404222250222522552225982422047920000.00N215
299202404192235223522602225554112378335000.00N5-15
30020240418225022352260223015973574545000.00N30
30120240417225022552265224533617572480000.00N5-5
3022024041622552245227022451213127324670000.00N25
3032024041522502245227022452256550896475000.00N30
3042024041222502265226522352721861386700000.00N30
3052024041122502230227522252388553579765000.00N220
306202404092230222022302220894419904010000.00N210
307202404082220222022252200680715040230000.00N5-5
308202404052225219022302190765516860675000.00N225
3092024040422002190220521752832361822035000.00N30
31020240403220021802205218043949627035000.00N30
3112024040222002185220521802097945819395000.00N5-5
3122024040122052220222021801065223406340000.00N5-15
31320240329222022202230221011452537340000.00N30
3142024032822202235223522001310428940975000.00N5-15
31520240327223522302235222525685732155000.00N25
316202403262230221022402210453510110020000.00N30
317202403252230223022402220611113634685000.00N30
3182024032222302225224522151203126815495000.00N25
319202403212225222522302195575012710775000.00N5-5
320202403202230223022302185640014194655000.00N5-5
321202403192235222522352195522911651140000.00N210
3222024031822252225222521901714537718490000.00N30
323202403152225221022302205831718396185000.00N215
324202403142210220022452200785217329890000.00N210
3252024031322002235223521901348229759295000.00N5-5
32620240312220522202240219066730146928100000.00N5-15
3272024031122202220222522001561534492795000.00N30
3282024030822202215224522051454532213280000.00N5-10
329202403072230224022402210741516478210000.00N5-15
330202403062245224522502230548012278190000.00N5-5
33120240305225022502255223532177230070000.00N30
332202403042250226022602225652114654310000.00N5-10
3332024022922602255228022401254528219620000.00N25
33420240228225522452260224532747365070000.00N5-5
3352024022722602270227022401246728104465000.00N30
3362024022622602260228022301236727999025000.00N30
3372024022322602280228022502059846601755000.00N5-20
3382024022222802270228022551023223263440000.00N215
339202402212265225022652240474710651230000.00N215
3402024022022502245227022401957544274050000.00N25
3412024021922452250225022101044323393580000.00N215
342202402162230223022402230990022125780000.00N5-5
34320240215223522352240222534837756660000.00N30
34420240214223522402240221541509264985000.00N30
345202402132235221022352205931520701385000.00N225
3462024020822102210222022101880841634315000.00N30
3472024020722102205221521952460954215755000.00N215
348202402062195219522102170953820950385000.00N5-5
3492024020522002195220521802610757362515000.00N25
3502024020221952215221521901037722828345000.00N5-5
3512024020122002180220021801187426062595000.00N30
352202401312200219522002180523811497990000.00N25
353202401302195218522002185595713083745000.00N30
3542024012921952160221021601250227514145000.00N25
3552024012621902200221021901731838091790000.00N5-10
3562024012522002195220021702115146516620000.00N25
3572024012421952200220521901667536633480000.00N210
358202401232185220022052185547812032110000.00N30
359202401222185218522052150564212337865000.00N30
36020240119218521902195216538528426065000.00N5-5
361202401182190220022002180656614402975000.00N5-5
362202401172195217022002170655914394285000.00N210
363202401162185217022002170746916304855000.00N5-10
3642024011521952195220521802612257366695000.00N30
3652024011221952200220021902058645265615000.00N5-5
3662024011122002195221521851788839332210000.00N30
3672024011022002185220521802932664056765000.00N220
3682024010921802155218521551294228135620000.00N225
369202401082155211521702115923419900525000.00N215
3702024010521402095214520901191025319555000.00N225
371202401042115213021302085599712548260000.00N5-15
37220240103213021302130210039068245025000.00N25
373202401022125212021402120686214615450000.00N30
3742023122821252090214020801422030056575000.00N245
3752023122720802055208020551157323917740000.00N215
37620231226206520902095206533146859230000.00N5-35
377202312222100207521002070504610549620000.00N30
3782023122121002085210020753181266463185000.00N225
37920231220207520702085205544989328320000.00N210
3802023121920652060207020401215625022635000.00N25
381202312182060206520652040884818112225000.00N5-5
3822023121520652050207020452046841954375000.00N30
383202312142065206520652050504710360300000.00N30
384202312132065206520652060605012465230000.00N5-5
3852023121220702055207020551244625721185000.00N215
386202312112055206020652050982020166180000.00N5-10
387202312082065205520652050647713333630000.00N30
388202312072065206020652055584712045665000.00N30
3892023120620652070207020501015720889295000.00N5-10
3902023120520752070207520502373748752025000.00N25
391202312042070206520902060966219973595000.00N5-30
392202312012100206521002060847017644095000.00N210
393202311302090207520902065639813265945000.00N210
3942023112920802055209020501275526304045000.00N220
3952023112820602060207020551117622998665000.00N5-5
39620231127206520602070205541868638005000.00N5-5
397202311242070206520752045693014293720000.00N25
398202311232065204520652045989520377930000.00N220
3992023112220452045205520451953640026285000.00N5-5
40020231121205020552055204548519923165000.00N30
4012023112020502045205520352977560883990000.00N25
402202311172045205020602040945519300400000.00N5-5
403202311162050205520602035916418719205000.00N5-5
404202311152055207020702045798316388005000.00N30
4052023111420552045205520452377548700225000.00N215
4062023111320402050206520401504130760290000.00N5-25
407202311102065204520652040664213671435000.00N215
408202311092050204020602040580811873375000.00N5-10
40920231108206020602065204532316630280000.00N30
410202311072060206020652050890918314975000.00N30
4112023110620602090209020501578032421695000.00N5-5
4122023110320652045207020452210545433505000.00N215
413202311022050205020602040865917730110000.00N30
414202311012050206020602045717114672045000.00N5-5
415202310312055206020602045905918572060000.00N5-5
4162023103020602050206520451051021548055000.00N210
4172023102720502050205020451043121344530000.00N30
4182023102620502040206020353478171232635000.00N5-5
419202310252055204520652045571411743985000.00N30
420202310242055204520602035123926254157805000.00N210
4212023102320452045205520401781436433800000.00N5-5
4222023102020502075207520403955980939180000.00N5-20
4232023101920702070208520503558673329850000.00N5-25
4242023101820952115211520701075422409300000.00N5-5
4252023101721002075210520703797579249575000.00N220
4262023101620802085208520601057821916270000.00N30
4272023101320802060209020554243487888135000.00N25
4282023101220752055208520551513431307930000.00N25
4292023101120702055207020502244346204555000.00N25
4302023101020652055207020503307967836495000.00N30
4312023100620652070207020551194024609290000.00N5-5
4322023100520702060207520602703655730590000.00N25
4332023100420652060206520504448991501130000.00N25
4342023092720602055207520551734735774330000.00N5-5
4352023092620652065207020552958860966595000.00N30
4362023092520652070207020553028962327475000.00N5-5
4372023092220702070208020553089863629725000.00N210
4382023092120602070208020553025262294935000.00N5-10
4392023092020702065210020602240646390205000.00N25
44020230919206520752085206548513100318810000.00N5-20
4412023091820852095210020604166986548665000.00N5-10
4422023091520952080210520803308269068905000.00N215
4432023091420802090210520803404171084820000.00N5-20
4442023091321002090210020703065663717835000.00N210
4452023091220902080209020703617875208330000.00N210
4462023091120802080212520703255067752825000.00N30
44720230908208020702110206048227100250990000.00N210
4482023090720702065210520603236867211965000.00N25
4492023090620652060208020602722156145895000.00N5-15
4502023090520802060208520552077742857275000.00N5-10
45120230904209020502090204548968101342570000.00N230
4522023090120602050206520454601894509750000.00N210
45320230831205020702070204551923106472715000.00N5-25
4542023083020752050208020502987361628220000.00N225
45520230829205020502130205082306170577740000.00N30
4562023082820502060206520503674475463770000.00N5-10
4572023082520602060206520454029982609905000.00N30
45820230824206020502070204564015131454350000.00N5-5
4592023082320652050207020454228586934535000.00N25
46020230822206020552065204560920125144110000.00N30
46120230821206020602080205561919127514450000.00N30
46220230818206020652080205083101171219225000.00N5-5
46320230817206520652090206565587135647555000.00N5-15
46420230816208021102110208078409163479660000.00N5-35
465202308142115209521152080114868240186305000.00N210
466202308112105211021202080124309260285055000.00N5-5
46720230810211021152130210588139186211880000.00N5-5
468202308092115213521402105105626223892125000.00N5-10
469202308082125213521452115100998214669635000.00N5-10
470202308072135214521502125100551214571185000.00N5-10
471202308042145214021502115104701223132615000.00N30
472202308032145213521452100219884466483885000.00N25
473202308022140215021752115153524328531665000.00N5-10
474202308012150213021652120160267342289085000.00N25
475202307312145216521802135216986467059930000.00N5-20
476202307282165212022252110410341883575430000.00N240
477202307272125213521702125365713783645135000.00N5-25
4782023072621502170230021309963372181620895000.00N5-10
4792023072521602215228521558743811907992040000.00N5-80
48020230724224023202460224011301962624076130000.00N5-155
481202307212395252027902340408513910462058430000.00N5-190
48220230720258528802985258013924923814783905000.00N5-330
48320230719291529002915263515712204360469675000.00N235
48420230718288031953240286512772093801368655000.00N5-340
48520230717322034253475307514228544616565895000.00N5-185
48620230714340539003975332525183499118941195000.00N5-525
487202307133930416544153850304385412293619090000.00N5-395
488202307124325505051304300519421624305826365000.00N5-875
48920230711520043355640433530869366157593621840000.00N2680
4902023071045205540564040651431182468504900705000.00N5-1070
49120230707559077008190549020982332147972539310000.00N5-1220
49220230706681021707980217091339464566182135835000.00N24810