Files
KissMeData/464680/day/candle-day-250.csv
2025-08-05 01:57:42 +09:00

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025071420152020202520154215984969705000.00N5-5
32025071120202015202520151568031606967000.00N30
42025071020202020202520204182084681490000.00N5-5
52025070920252020202520202884758273620000.00N25
62025070820202020202720201415928630820000.00N5-5
72025070720252025202520151701934434625000.00N30
82025070420252025202520201778535938464000.00N30
92025070320252025202520202808756750926000.00N30
102025070220252020203020201852337520177000.00N25
112025070120202025203020202396548531671000.00N5-5
122025063020252025203520251126522865465000.00N30
132025062720252030203520254003581264195000.00N5-5
14202506262030203520352030877417813765000.00N5-5
152025062520352030203520302257045823715000.00N25
16202506242030203020802030131221267628210000.00N30
172025062320302035204020301084622077764000.00N5-5
182025062020352035204020304068882692223000.00N5-5
1920250619204020302040203034246951500000.00N30
202025061820402030204020301462329730710000.00N30
212025061720402030204020301929939224985000.00N25
22202506162035203020452030123001250932878000.00N30
232025061320352030204520302018741058116000.00N30
242025061220352030204020301013520654380000.00N5-5
252025061120402030204020302343447716675000.00N25
262025061020352040204520351864437996070000.00N5-5
272025060920402030204020303003861142567000.00N210
282025060520302030203520304428790052885000.00N30
292025060420302025203520252814757125739000.00N30
30202506022030202520302025505110229095000.00N30
31202505302030202520302025657913333290000.00N30
32202505292030202520302025870117619832000.00N25
332025052820252020203020201037121029790000.00N5-5
3420250527203020252030202542548617703000.00N30
352025052620302020203020204720395459055000.00N30
36202505232030202020302020932218887562000.00N30
372025052220302020203020154849998070522000.00N210
382025052120202015202520102979760095785000.00N210
392025052020102010202020101751235272785000.00N30
4020250519201020102010200548159669860000.00N30
412025051620102010201020002244944997381000.00N25
42202505152005200520052000978119576459000.00N25
432025051420002005201020002032140695925000.00N5-5
442025051320052005200520001870737436130000.00N25
4520250512200020052005199966902133947006000.00N5-10
4620250509201020002010199953461107012346000.00N210
4720250508200020002005199773490147130636000.00N23
482025050719971995199819931163423206920000.00N25
492025050219921995199819921334526647851000.00N5-4
50202504301996199619961990798015889883000.00N22
512025042919941995199519892097641778882000.00N26
522025042819881992199519884795395540578000.00N5-2
53202504251990199319931990697713895402000.00N5-2
54202504241992199019921990579611539469000.00N22
55202504231990199419951990926518463129000.00N5-2
562025042219921990199319861366827185461000.00N21
572025042119911987199419871649532860333000.00N5-2
582025041819931987199319871003319957754000.00N26
59202504171987199319931986529610527089000.00N5-3
60202504161990198619911986840716716928000.00N21
612025041519891991199119891017620249944000.00N5-2
622025041419911993199319851633832478344000.00N21
632025041119901990199219871006120017694000.00N22
6420250410198819931993198748389619422000.00N5-4
652025040919921992199319863126262136149000.00N24
66202504081988198619961986890017684284000.00N21
6720250407198719951997198479602158357223000.00N5-10
682025040419971998199819901435928628427000.00N5-1
69202504031998199719991990926918478212000.00N21
702025040219971995200019943500669921361000.00N30
712025040119971994199919941933038580799000.00N25
722025033119921991199519861891537626462000.00N21
732025032819911986199319841261725110604000.00N25
74202503271986198619861984535310621903000.00N21
7520250326198519881988198412602501762000.00N22
762025032519831990199019811256924918107000.00N23
7720250324198019931994197955892110769142000.00N5-3
7820250321198319861994198293176184893149000.00N5-2
792025032019851994199419854397087368803000.00N5-2
8020250319198719951995198690409179714196000.00N5-2
81202503181989198719891986107174212958099000.00N22
8220250317198719901990198593331185442253000.00N5-3
8320250314199019931993198152508104399153000.00N5-2
84202503131992199519981991916018249767000.00N5-8
852025031220001992200019922259945137059000.00N23
862025031119971993199719851472029265185000.00N24
8720250310199319941998199230166020364000.00N5-6
88202503071999199820001982792315824409000.00N21
89202503061998199719981994816916311304000.00N24
9020250305199419961996199420474082144000.00N5-2
9120250304199619961997199522624516381000.00N24
922025022819921995199719914157882859702000.00N5-4
932025022719961999199919864559190947488000.00N5-3
9420250226199919902010199060291120435720000.00N24
952025022519951986200019853160963008611000.00N27
962025022419881988199119862399747740537000.00N5-3
972025022119911981199319811274625359700000.00N210
982025022019811981198619812496649502928000.00N26
992025021919751981198419752854156581007000.00N5-5
10020250218198019811981197822764503416000.00N22
10120250217197819781981197834206768823000.00N21
1022025021419771973197919731524930150760000.00N24
1032025021319731973197819692964358470261000.00N30
104202502121973197019731969720114191195000.00N30
105202502111973197019741965886917473264000.00N25
1062025021019681966197219622453948274521000.00N22
107202502071966196419701957992319490373000.00N21
1082025020619651954196719542002239263745000.00N25
1092025020519601951196019511611631529229000.00N25
1102025020419551951195619502098840988884000.00N24
1112025020319511952195519494669491158939000.00N5-1
112202501311952195419541948823116073226000.00N27
1132025012419451945194919401900536917928000.00N5-4
114202501231949194419531940658712844455000.00N5-2
1152025012219511959195919441089421184170000.00N26
116202501211945194219541941578211231448000.00N23
1172025012019421958195819392166342050065000.00N5-1
1182025011719431959195919402143441598154000.00N30
1192025011619431960196019412425547163384000.00N5-7
12020250115195019621962194350169759072000.00N30
1212025011419501965196519431886136709354000.00N21
1222025011319491952195219402310344884248000.00N5-4
123202501101953196419641947627012218782000.00N21
12420250109195219521959195032826405797000.00N30
125202501081952195819581948573511184248000.00N5-6
12620250107195819621962194833266485176000.00N29
1272025010619491950195019401622131548077000.00N5-1
1282025010319501950195419391145322264248000.00N30
1292025010219501949195919451529829813775000.00N21
13020241230194919501950193812452416962000.00N210
13120241227193919501950193135856935106000.00N28
132202412261931193619511929107805208285947000.00N5-5
13320241224193619501950193556519109380818000.00N5-2
1342024122319381953195319312746053165663000.00N5-15
135202412201953195019531941519510093839000.00N211
136202412191942195019741937547410629310000.00N30
1372024121819421941194319401981638462388000.00N30
1382024121719421943194419402752353444223000.00N5-1
139202412161943194319641942923517947515000.00N30
140202412131943196019601929301123583703114000.00N5-17
141202412121960198019801950990819341068000.00N22
142202412111958196519671953712413925020000.00N30
1432024121019581961197319503476268121386000.00N23
1442024120919551979197919523211862801646000.00N5-1
14520241206195619801980195354470106797553000.00N5-11
1462024120519671980198019662166442659912000.00N5-8
1472024120419751980198319681095221595542000.00N23
1482024120319721980198019714948497674207000.00N5-5
1492024120219771987198719761403127744169000.00N5-13
1502024112919901987199119792585951419407000.00N28
15120241128198219871987197624084773272000.00N25
1522024112719771989198919661671233028877000.00N5-12
153202411261989198519891984658313065755000.00N24
1542024112519851980198519731118322132313000.00N25
15520241122198019801983197241038119590000.00N30
15620241121198019881988198035347002086000.00N5-3
1572024112019831982198919761700433742644000.00N5-5
1582024111919881988198819811062921097409000.00N27
1592024111819811981198319811119722191207000.00N5-1
160202411151982198519871980996019757374000.00N24
1612024111419781980198519781176323299656000.00N5-3
1622024111319811986198619793950678262843000.00N5-5
1632024111219861985199219801068621191270000.00N5-2
1642024111119881982199319822519349987726000.00N23
1652024110819851987198719841263725093282000.00N5-3
1662024110719881985199419841418828188308000.00N30
1672024110619881990199419871566731147466000.00N5-2
1682024110519901989199419872527750256211000.00N21
16920241104198919941994198985169180000.00N24
17020241101198519821988198238527652900000.00N27
1712024103119781990199619603768374604267000.00N5-12
17220241030199019901990198912642515117000.00N23
1732024102919871996199619871229724455696000.00N5-9
174202410281996199419971989702613983521000.00N22
17520241025199419951997197953507106130502000.00N5-2
1762024102419961995199719853338466376950000.00N21
17720241023199519951995198927115404767000.00N22
1782024102219931994199419881591531657812000.00N5-1
17920241021199419941999199436237236410000.00N30
1802024101819941986199519862485349410884000.00N22
181202410171992199419951990749514933383000.00N5-2
182202410161994199019951990548010924739000.00N30
1832024101519941996199619901370427298345000.00N5-1
18420241014199519941995199436347247359000.00N21
1852024101119941995199519921161523147510000.00N5-1
186202410101995199819981992805116057536000.00N5-2
1872024100819972000200019861401127894194000.00N5-1
188202410071998199819991995664913283438000.00N30
189202410041998200020001995583511657916000.00N23
190202410021995199119971991923218388426000.00N24
1912024093019911996199619852619352076972000.00N5-5
19220240927199619971997199032936558244000.00N5-1
193202409261997199919991987989319699141000.00N21
1942024092519961997199819861306826096059000.00N5-1
195202409241997199719971991797615915912000.00N26
196202409231991199019981990660613176375000.00N5-2
1972024092019931990199619822336646524699000.00N23
198202409191990199819981990984219618807000.00N5-8
1992024091319981999199919951364727244883000.00N23
200202409121995198519991985123181245604619000.00N21
201202409111994199919991985627812509936000.00N5-1
2022024091019951998199819951099121954442000.00N5-3
20320240909199819991999198219863959243000.00N5-1
204202409061999199920001985643812850480000.00N21
205202409051998199919991985712914225353000.00N22
2062024090419961997200019822253744785035000.00N5-1
2072024090319972000200019972991459819976000.00N21
20820240902199619992000199539307851356000.00N5-3
20920240830199919952000199437597501624000.00N25
21020240829199420002000199441788344176000.00N5-5
21120240828199920002000199832186432853000.00N21
212202408271998200020001995627312533197000.00N5-1
2132024082619992000200019951314026259313000.00N5-1
214202408232000200020051998887117737911000.00N30
2152024082220001997200019961840436770820000.00N23
21620240821199719991999199744808949126000.00N21
2172024082019962000200019942416348241328000.00N30
2182024081919962010201019953232164650578000.00N5-9
21920240816200520002005200022404482310000.00N25
22020240814200020002005199936757351708000.00N5-5
2212024081320052000201019962063241286147000.00N25
2222024081220002005201019992466949433271000.00N5-5
2232024080920052010201520002831256832390000.00N25
2242024080820002005201019973517470339893000.00N5-5
2252024080720052010201019971956839196249000.00N29
22620240806199619951998198968549136671730000.00N21
227202408051995200520201993163853327977353000.00N5-15
2282024080220102005201020051296626050085000.00N25
22920240801200520102015199986233173141929000.00N25
2302024073120002010201019992158043320772000.00N30
231202407302000201020102000721714453970000.00N30
23220240729200020102015199573517147245315000.00N5-5
2332024072620052010201019991494929986291000.00N25
2342024072520002000201019992702454180945000.00N30
2352024072420002010201520004496290186145000.00N5-10
2362024072320102010201520003599372283110000.00N30
23720240722201020002010200074614149828240000.00N25
23820240719200520052010199098296196565819000.00N25
23920240718200020052010199761646123518006000.00N5-5
24020240717200520052010200063478127226205000.00N5-5
24120240716201020052010200096287192881580000.00N210
2422024071520002005200519983488069796585000.00N30
2432024071220001999200519962287345781488000.00N30
2442024071120001999200519993769775424248000.00N30
2452024071020002000200519993746174997620000.00N30
2462024070920001998200019982650352987837000.00N22
2472024070819981999200519983507470166221000.00N22
24820240705199620052005199550804101680453000.00N5-3
2492024070419992000200519952300346038535000.00N5-1
2502024070320001995200019933083761624285000.00N25
2512024070219951992200019921595831880265000.00N21
2522024070119942005200519941228324557430000.00N5-11
2532024062820051997200519923372667329749000.00N28
2542024062719972005200519903606071917291000.00N5-2
2552024062619992000200019923627872373333000.00N23
2562024062519961997199919942206644061796000.00N5-1
2572024062419972000200019932886757635493000.00N5-3
25820240621200020002000199351705103223728000.00N30
2592024062020002000200019962108942148576000.00N30
2602024061920001999200019943832976545783000.00N24
2612024061819962005200519963466569254322000.00N5-9
2622024061720051999200519971770235438408000.00N30
2632024061420051998200519952027940564999000.00N25
2642024061320002000200019952871857396703000.00N30
2652024061220002005200519973983779646244000.00N21
2662024061119992005200519964284685624398000.00N5-1
2672024061020002005200519981301126058090000.00N30
2682024060720002005200519991841436860604000.00N5-5
2692024060520052005200520002423848487670000.00N30
2702024060420052005200519992457649189695000.00N30
2712024060320052005200520004279985676485000.00N30
2722024053120052000200520002152243101515000.00N25
2732024053020002005200520001993439879255000.00N30
2742024052920002005200520001770335479580000.00N30
2752024052820002005200520004032680819250000.00N30
2762024052720002005201020002516450448280000.00N5-5
2772024052420052005200520001283025671050000.00N30
2782024052320052000200520001608032168165000.00N30
27920240522200520102010200033596735225000.00N30
2802024052120052005201020002510250301930000.00N30
281202405202005200520052000708814196405000.00N30
2822024051720052005201020002234844798975000.00N30
2832024051620052005201020003347867025010000.00N30
2842024051420052005200520004570991442610000.00N25
285202405132000200520102000892617904500000.00N5-5
2862024051020052005201020053085261902970000.00N30
2872024050920052000201020001856137202435000.00N5-5
2882024050820102005201020002216044445260000.00N25
2892024050720052005201020003357167349470000.00N30
29020240503200520052010199952726105678340000.00N30
2912024050220052005201020002121842473070000.00N25
2922024043020002000200519993163063260187000.00N5-5
2932024042920052005200520001341426839515000.00N30
294202404262005199920151998102014204532125000.00N26
2952024042519991999200019961340126768438000.00N30
2962024042419992000200519981765635300448000.00N5-6
2972024042320052000200519981810236222559000.00N25
2982024042220001995200019951580931598775000.00N30
2992024041920001996200019952336246661898000.00N23
3002024041819972000200019951764535250515000.00N5-2
301202404171999199820001993955919079632000.00N24
3022024041619952005200519952718354287650000.00N5-10
3032024041520052005200519974337686726079000.00N30
3042024041220052005200520001033020692336000.00N25
3052024041120002000200519992230044604767000.00N5-5
30620240409200520052010199968233136853682000.00N25
30720240408200020002005199691685183366006000.00N23
3082024040519971999200019962708054124659000.00N5-2
3092024040419992000200519963456369106219000.00N30
3102024040319991997200019962549050931047000.00N5-1
3112024040220001991200019914134382602478000.00N23
3122024040119971996199719941927538453887000.00N21
3132024032919961997199919964401687932680000.00N5-2
31420240328199820002000199091328182371629000.00N5-1
31520240327199919982000199878272156481447000.00N5-1
31620240326200020002005199954814109740306000.00N30
3172024032520001998200019971888037748796000.00N21
3182024032219991997199919952894057811888000.00N21
31920240321199819972000199797229194266412000.00N5-1
320202403201999199820051994101966203671256000.00N30
32120240319199919982005199856480112945026000.00N21
3222024031819981997200019972400847983910000.00N5-1
3232024031519991996200019954099481954154000.00N22
3242024031419971992199819924540390577645000.00N26
32520240313199119971997198772131143700330000.00N5-4
3262024031219951997199819934220284225338000.00N21
32720240311199419932000199274874149448959000.00N21
32820240308199319941994198753981107453102000.00N28
3292024030719851989199019843076161132823000.00N5-3
33020240306198819901990197550902101047796000.00N5-2
33120240305199019951995195667837134274735000.00N5-3
3322024030419931996199619883262864987543000.00N5-3
333202402291996198919971989148865296943924000.00N24
3342024022819921994199419863357766872418000.00N25
3352024022719871994199419843299065589075000.00N5-7
3362024022619941996199619892613552065956000.00N22
3372024022319921994199519844472789078987000.00N30
33820240222199219811993198164902129009939000.00N22
3392024022119901990199419784751794372224000.00N21
340202402201989197719941971101647201880702000.00N212
34120240219197719641977194686491170400023000.00N214
342202402161963193919651938127363248712854000.00N226
3432024021519371936193819253584869272656000.00N22
3442024021419351935193819244995896603799000.00N24
3452024021319311929193519274416885292010000.00N27
34620240208192419231928192057157110029014000.00N23
34720240207192119201922191761496118077965000.00N26
34820240206191519191923191353616102741745000.00N5-2
3492024020519171913192019112999957394188000.00N26
35020240202191119121914190559604113851249000.00N26
35120240201190519171917190069965133281701000.00N5-6
35220240131191119101918190066087126428568000.00N21
35320240130191019131918189756074106711117000.00N210
3542024012919001915192019004051177292757000.00N5-11
3552024012619111916191619034446684932089000.00N21
35620240125191019051919190055226105542720000.00N22
3572024012419081899191218963822772728646000.00N25
3582024012319031908190818994524286098411000.00N5-6
35920240122190919121912188993161176685899000.00N30
360202401191909191319131897122850233595324000.00N5-7
361202401181916191319211894113735216986032000.00N23
36220240117191319351935190687957168404385000.00N5-16
36320240116192919281939192073481141563058000.00N21
364202401151928190019431900246542475802095000.00N226
365202401121902191019101893121119230195171000.00N5-5
36620240111190719011909190095576182016720000.00N27
36720240110190018991901188796256182657948000.00N24
36820240109189618911903188686337163832231000.00N25
369202401081891188018911877102284192605085000.00N213
37020240105187818661882186654572102259056000.00N210
3712024010418681864186818614653686776232000.00N26
3722024010318621862186618593907772813130000.00N30
3732024010218621862186218554467983124143000.00N21
37420231228186118561862185496926180107175000.00N211
37520231227185018551855184563964118124035000.00N24
376202312261846185918681845186423345232798000.00N5-11
3772023122218571855185818495277797858921000.00N22
3782023122118551850185718503561066036777000.00N30
379202312201855184818551847110800205009843000.00N28
38020231219184718461852184175936140255586000.00N21
381202312181846185318551840160472295973553000.00N5-5
38220231215185118541855184791142168689720000.00N5-1
38320231214185218561857184884085155659682000.00N5-4
38420231213185618561857184879704147707852000.00N5-1
38520231212185718551860185167776125679171000.00N22
38620231211185518591861185456044104089720000.00N5-3
38720231208185818571860185467358125011103000.00N21
3882023120718571853186018504817389396190000.00N24
389202312061853185418621850111438206610330000.00N5-1
39020231205185418521862185070297130453001000.00N5-5
39120231204185918561860185168800127694952000.00N23
392202312011856185618591850110082204001816000.00N30
39320231130185618501856184758164107788856000.00N27
39420231129184918541859184782871153508202000.00N5-10
39520231128185918591860185261289113856597000.00N30
39620231127185918541863185368191126656197000.00N25
3972023112418541854185718524425682038433000.00N30
39820231123185418481855184368804127363046000.00N26
39920231122184818321851183290521166777819000.00N214
400202311211834184418541834197421363378752000.00N5-8
40120231120184218411851184085275157342889000.00N5-3
40220231117184518441845183764548118896714000.00N22
40320231116184318401850183861928114117447000.00N23
404202311151840182218491822186550342073877000.00N217
405202311141823182018231818226862412936829000.00N23
406202311131820182618261818233758425348104000.00N30
407202311101820182518301818242048440863770000.00N5-2
408202311091822182018321820274073500245031000.00N5-1
409202311081823183018311820303447553346206000.00N5-1
4102023110718241835183518175971261087515413000.00N21
41120231106182318471850181118831893431791555000.00N5-34
4122023110318572005214518571682467232953037294000.00N5-143