383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211025,0901,2255,2265,2255,2265,7592840
|
|
20211025,0902,2265,2270,2260,2265,2908090
|
|
20211025,0903,2270,2275,2265,2275,2634962
|
|
20211025,0904,2275,2280,2270,2275,5832645
|
|
20211025,0905,2275,2280,2270,2275,1988182
|
|
20211025,0906,2275,2275,2265,2265,1144813
|
|
20211025,0907,2270,2275,2265,2275,1685427
|
|
20211025,0908,2275,2275,2270,2275,221569
|
|
20211025,0909,2270,2280,2270,2275,6063901
|
|
20211025,0910,2275,2285,2275,2285,3407519
|
|
20211025,0911,2285,2285,2275,2280,703573
|
|
20211025,0912,2285,2285,2275,2280,887544
|
|
20211025,0913,2285,2285,2275,2280,1179585
|
|
20211025,0914,2280,2280,2275,2280,345384
|
|
20211025,0915,2280,2285,2275,2280,1106799
|
|
20211025,0916,2285,2285,2280,2280,195581
|
|
20211025,0917,2285,2285,2275,2280,3034532
|
|
20211025,0918,2280,2285,2275,2275,725377
|
|
20211025,0919,2280,2280,2270,2270,872061
|
|
20211025,0920,2270,2280,2270,2280,279765
|
|
20211025,0921,2280,2280,2270,2275,584786
|
|
20211025,0922,2275,2280,2270,2280,597107
|
|
20211025,0923,2275,2280,2275,2280,37082
|
|
20211025,0924,2275,2280,2265,2270,2076667
|
|
20211025,0925,2265,2270,2260,2265,3584070
|
|
20211025,0926,2265,2270,2260,2265,266996
|
|
20211025,0927,2260,2270,2260,2265,788613
|
|
20211025,0928,2265,2270,2260,2265,221506
|
|
20211025,0929,2260,2265,2260,2260,104912
|
|
20211025,0930,2260,2265,2260,2260,362621
|
|
20211025,0931,2260,2265,2260,2265,152318
|
|
20211025,0932,2265,2270,2260,2265,1806115
|
|
20211025,0933,2265,2270,2260,2265,652601
|
|
20211025,0934,2265,2265,2260,2260,178254
|
|
20211025,0935,2265,2265,2255,2260,4935805
|
|
20211025,0936,2260,2265,2255,2255,1517275
|
|
20211025,0937,2260,2260,2250,2255,1960065
|
|
20211025,0938,2255,2255,2250,2255,197510
|
|
20211025,0939,2255,2255,2250,2255,217783
|
|
20211025,0940,2255,2255,2250,2255,229976
|
|
20211025,0941,2255,2255,2250,2255,162229
|
|
20211025,0942,2255,2260,2250,2255,1930707
|
|
20211025,0943,2255,2260,2250,2255,687898
|
|
20211025,0944,2260,2260,2250,2255,595003
|
|
20211025,0945,2255,2255,2250,2255,493000
|
|
20211025,0946,2255,2255,2250,2255,256793
|
|
20211025,0947,2250,2255,2245,2250,2770923
|
|
20211025,0948,2255,2255,2250,2250,55929
|
|
20211025,0949,2250,2255,2245,2250,623975
|
|
20211025,0950,2250,2250,2245,2250,206603
|
|
20211025,0951,2250,2255,2245,2250,474166
|
|
20211025,0952,2250,2250,2245,2245,3451557
|
|
20211025,0953,2245,2250,2240,2245,384080
|
|
20211025,0954,2245,2245,2240,2245,525445
|
|
20211025,0955,2245,2245,2240,2245,165642
|
|
20211025,0956,2240,2245,2240,2245,50241
|
|
20211025,0957,2240,2245,2240,2245,507292
|
|
20211025,0958,2245,2250,2240,2245,943905
|
|
20211025,0959,2245,2250,2240,2250,115630
|
|
20211025,1000,2250,2250,2245,2250,8386
|
|
20211025,1001,2245,2250,2240,2245,583475
|
|
20211025,1002,2240,2250,2240,2245,42826
|
|
20211025,1003,2250,2250,2245,2250,30374
|
|
20211025,1004,2250,2250,2245,2245,20738
|
|
20211025,1005,2250,2250,2245,2250,582526
|
|
20211025,1006,2250,2250,2245,2245,547807
|
|
20211025,1007,2245,2255,2245,2250,180923
|
|
20211025,1008,2250,2255,2245,2250,110589
|
|
20211025,1009,2250,2250,2245,2250,23331
|
|
20211025,1010,2245,2250,2245,2250,164989
|
|
20211025,1011,2245,2250,2240,2245,3306943
|
|
20211025,1012,2245,2250,2240,2245,167670
|
|
20211025,1013,2245,2250,2245,2250,59631
|
|
20211025,1014,2250,2250,2240,2245,234300
|
|
20211025,1015,2245,2250,2245,2250,97263
|
|
20211025,1016,2250,2255,2245,2250,977053
|
|
20211025,1017,2250,2255,2250,2250,4777
|
|
20211025,1018,2255,2255,2250,2250,13389
|
|
20211025,1019,2255,2255,2245,2245,215616
|
|
20211025,1020,2245,2250,2245,2245,9663
|
|
20211025,1021,2250,2250,2245,2250,21079
|
|
20211025,1022,2250,2250,2245,2245,22464
|
|
20211025,1023,2250,2255,2245,2250,730457
|
|
20211025,1024,2245,2255,2245,2245,423309
|
|
20211025,1025,2245,2250,2245,2245,99425
|
|
20211025,1026,2250,2250,2245,2245,3858
|
|
20211025,1027,2245,2250,2240,2245,2075547
|
|
20211025,1028,2245,2250,2240,2245,359053
|
|
20211025,1029,2245,2250,2240,2245,328616
|
|
20211025,1030,2245,2245,2240,2245,73432
|
|
20211025,1031,2240,2245,2235,2240,3260910
|
|
20211025,1032,2245,2245,2235,2235,377323
|
|
20211025,1033,2240,2240,2235,2240,463415
|
|
20211025,1034,2240,2240,2235,2240,105614
|
|
20211025,1035,2235,2245,2235,2240,629442
|
|
20211025,1036,2240,2245,2235,2240,87067
|
|
20211025,1037,2240,2240,2235,2235,180366
|
|
20211025,1038,2240,2240,2235,2235,31384
|
|
20211025,1039,2235,2240,2235,2240,140691
|
|
20211025,1040,2240,2240,2235,2240,173770
|
|
20211025,1041,2240,2245,2235,2240,1406264
|
|
20211025,1042,2240,2245,2235,2240,923890
|
|
20211025,1043,2240,2245,2235,2240,259069
|
|
20211025,1044,2240,2245,2235,2245,245206
|
|
20211025,1045,2240,2245,2240,2240,19249
|
|
20211025,1046,2240,2245,2240,2240,362604
|
|
20211025,1047,2240,2245,2240,2245,7754
|
|
20211025,1048,2240,2245,2240,2245,60867
|
|
20211025,1049,2245,2245,2240,2245,9957
|
|
20211025,1050,2245,2245,2240,2245,12566
|
|
20211025,1051,2240,2250,2240,2250,1701810
|
|
20211025,1052,2250,2255,2245,2255,1153552
|
|
20211025,1053,2250,2255,2245,2250,326579
|
|
20211025,1054,2250,2255,2245,2250,474156
|
|
20211025,1055,2250,2255,2245,2245,394136
|
|
20211025,1056,2250,2255,2245,2250,89142
|
|
20211025,1057,2250,2250,2245,2245,149560
|
|
20211025,1058,2250,2250,2245,2245,4992
|
|
20211025,1059,2250,2250,2240,2240,852591
|
|
20211025,1100,2245,2250,2240,2240,347821
|
|
20211025,1101,2245,2245,2240,2240,3645
|
|
20211025,1102,2245,2245,2240,2240,16213
|
|
20211025,1103,2245,2245,2235,2240,1562872
|
|
20211025,1104,2240,2245,2235,2240,137720
|
|
20211025,1105,2240,2240,2235,2240,280495
|
|
20211025,1106,2235,2240,2235,2240,100268
|
|
20211025,1107,2240,2245,2235,2240,268648
|
|
20211025,1108,2240,2240,2235,2235,666862
|
|
20211025,1109,2240,2240,2230,2235,3598583
|
|
20211025,1110,2235,2240,2230,2235,707980
|
|
20211025,1111,2235,2240,2230,2235,1117731
|
|
20211025,1112,2235,2240,2230,2235,82369
|
|
20211025,1113,2240,2240,2235,2240,11329
|
|
20211025,1114,2240,2240,2235,2240,39179
|
|
20211025,1115,2240,2245,2235,2240,644484
|
|
20211025,1116,2235,2240,2235,2235,19666
|
|
20211025,1117,2235,2245,2235,2240,196941
|
|
20211025,1118,2245,2245,2235,2240,24658
|
|
20211025,1119,2245,2245,2235,2235,56924
|
|
20211025,1120,2240,2240,2235,2235,2934
|
|
20211025,1121,2240,2240,2235,2235,3001
|
|
20211025,1122,2240,2240,2235,2235,1139
|
|
20211025,1123,2240,2240,2235,2235,27866
|
|
20211025,1124,2235,2240,2230,2235,1097036
|
|
20211025,1125,2235,2235,2230,2235,26367
|
|
20211025,1126,2235,2240,2230,2240,125255
|
|
20211025,1127,2240,2240,2235,2235,650
|
|
20211025,1128,2235,2240,2235,2235,11048
|
|
20211025,1129,2240,2240,2235,2240,385856
|
|
20211025,1130,2235,2245,2235,2240,29889
|
|
20211025,1131,2240,2245,2235,2240,49133
|
|
20211025,1132,2240,2240,2235,2235,92040
|
|
20211025,1133,2240,2240,2235,2235,20314
|
|
20211025,1134,2235,2240,2230,2230,516877
|
|
20211025,1135,2235,2240,2230,2230,85933
|
|
20211025,1136,2230,2240,2230,2235,17298
|
|
20211025,1137,2240,2240,2235,2235,2042
|
|
20211025,1138,2240,2240,2235,2235,18926
|
|
20211025,1139,2240,2240,2235,2240,6098
|
|
20211025,1140,2235,2240,2235,2240,10222
|
|
20211025,1141,2240,2240,2235,2240,1494
|
|
20211025,1142,2240,2240,2235,2235,322
|
|
20211025,1143,2235,2240,2235,2240,494620
|
|
20211025,1144,2240,2240,2235,2240,882
|
|
20211025,1145,2235,2245,2235,2245,245427
|
|
20211025,1146,2240,2245,2235,2235,18495
|
|
20211025,1147,2240,2240,2235,2235,22542
|
|
20211025,1148,2240,2240,2235,2240,1511
|
|
20211025,1149,2235,2240,2235,2235,35289
|
|
20211025,1150,2240,2240,2235,2235,36
|
|
20211025,1151,2235,2240,2235,2240,37
|
|
20211025,1152,2240,2240,2235,2240,1517
|
|
20211025,1153,2235,2240,2230,2240,727862
|
|
20211025,1154,2240,2240,2235,2235,45490
|
|
20211025,1155,2235,2240,2235,2240,6130
|
|
20211025,1156,2235,2240,2235,2235,131649
|
|
20211025,1157,2235,2240,2230,2235,29607
|
|
20211025,1158,2235,2235,2230,2235,46489
|
|
20211025,1159,2235,2240,2230,2235,351960
|
|
20211025,1200,2235,2235,2230,2235,76211
|
|
20211025,1201,2230,2235,2230,2235,53581
|
|
20211025,1202,2230,2240,2230,2230,65255
|
|
20211025,1203,2235,2235,2230,2235,6555
|
|
20211025,1204,2235,2235,2230,2235,207121
|
|
20211025,1205,2230,2235,2230,2235,40565
|
|
20211025,1206,2235,2235,2225,2225,5200003
|
|
20211025,1207,2225,2230,2225,2225,73674
|
|
20211025,1208,2230,2230,2225,2225,75509
|
|
20211025,1209,2230,2230,2220,2225,2253580
|
|
20211025,1210,2225,2230,2220,2220,235433
|
|
20211025,1211,2225,2225,2220,2225,70784
|
|
20211025,1212,2220,2225,2220,2220,164500
|
|
20211025,1213,2220,2225,2215,2220,1718451
|
|
20211025,1214,2220,2220,2215,2220,179940
|
|
20211025,1215,2220,2225,2215,2220,850142
|
|
20211025,1216,2225,2225,2215,2220,482392
|
|
20211025,1217,2220,2225,2215,2220,301392
|
|
20211025,1218,2220,2225,2220,2225,51272
|
|
20211025,1219,2220,2225,2220,2225,38723
|
|
20211025,1220,2225,2225,2220,2225,41465
|
|
20211025,1221,2225,2225,2220,2225,71863
|
|
20211025,1222,2220,2225,2220,2220,163679
|
|
20211025,1223,2220,2225,2220,2225,12347
|
|
20211025,1224,2220,2225,2220,2225,23775
|
|
20211025,1225,2220,2225,2220,2220,43814
|
|
20211025,1226,2220,2225,2220,2225,30268
|
|
20211025,1227,2225,2225,2220,2225,11133
|
|
20211025,1228,2225,2225,2220,2225,20316
|
|
20211025,1229,2225,2225,2220,2225,18459
|
|
20211025,1230,2225,2225,2220,2225,10865
|
|
20211025,1231,2220,2225,2220,2220,109116
|
|
20211025,1232,2225,2225,2220,2225,74317
|
|
20211025,1233,2225,2230,2220,2230,1067660
|
|
20211025,1234,2225,2230,2220,2225,354241
|
|
20211025,1235,2225,2230,2220,2225,298258
|
|
20211025,1236,2220,2230,2220,2225,100631
|
|
20211025,1237,2225,2230,2225,2225,131285
|
|
20211025,1238,2225,2230,2225,2225,1287
|
|
20211025,1239,2225,2230,2220,2220,244162
|
|
20211025,1240,2225,2225,2220,2225,63065
|
|
20211025,1241,2230,2230,2220,2225,164894
|
|
20211025,1242,2225,2230,2225,2230,35040
|
|
20211025,1243,2230,2230,2225,2225,75347
|
|
20211025,1244,2225,2230,2225,2225,33962
|
|
20211025,1245,2225,2230,2225,2230,43308
|
|
20211025,1246,2230,2230,2220,2225,207900
|
|
20211025,1247,2230,2230,2225,2230,67791
|
|
20211025,1248,2225,2230,2225,2230,15226
|
|
20211025,1249,2230,2230,2225,2225,4930
|
|
20211025,1250,2230,2230,2225,2230,9337
|
|
20211025,1251,2230,2230,2225,2230,2152
|
|
20211025,1252,2225,2230,2225,2230,964
|
|
20211025,1253,2230,2230,2225,2230,998
|
|
20211025,1254,2230,2230,2225,2230,8003
|
|
20211025,1255,2230,2230,2225,2230,527
|
|
20211025,1256,2230,2230,2225,2230,46175
|
|
20211025,1257,2225,2235,2225,2230,1334647
|
|
20211025,1258,2230,2230,2225,2230,40023
|
|
20211025,1259,2230,2230,2225,2230,104267
|
|
20211025,1300,2230,2230,2225,2225,6959
|
|
20211025,1301,2225,2230,2225,2225,4280
|
|
20211025,1302,2230,2230,2225,2225,156373
|
|
20211025,1303,2225,2230,2220,2225,571100
|
|
20211025,1304,2225,2225,2220,2225,589709
|
|
20211025,1305,2225,2230,2225,2225,167418
|
|
20211025,1306,2230,2230,2225,2225,142724
|
|
20211025,1307,2225,2230,2225,2225,47013
|
|
20211025,1308,2230,2230,2225,2230,1835
|
|
20211025,1309,2225,2225,2220,2225,149715
|
|
20211025,1310,2220,2230,2220,2225,53090
|
|
20211025,1311,2230,2230,2225,2225,1351
|
|
20211025,1312,2230,2230,2225,2225,20527
|
|
20211025,1313,2225,2230,2225,2230,12059
|
|
20211025,1314,2230,2230,2220,2225,105402
|
|
20211025,1315,2225,2225,2220,2225,138357
|
|
20211025,1316,2225,2230,2225,2225,2549
|
|
20211025,1317,2225,2230,2225,2230,2038
|
|
20211025,1318,2225,2230,2225,2230,6341
|
|
20211025,1319,2225,2230,2225,2230,4826
|
|
20211025,1320,2230,2235,2225,2235,697914
|
|
20211025,1321,2230,2235,2225,2235,135332
|
|
20211025,1322,2235,2235,2230,2235,170358
|
|
20211025,1323,2230,2235,2230,2235,78731
|
|
20211025,1324,2230,2235,2230,2230,46553
|
|
20211025,1325,2230,2230,2225,2230,2106
|
|
20211025,1326,2230,2230,2225,2230,5086
|
|
20211025,1327,2230,2230,2225,2230,15885
|
|
20211025,1328,2225,2230,2225,2225,293932
|
|
20211025,1329,2225,2230,2225,2225,232443
|
|
20211025,1330,2225,2230,2225,2230,3665
|
|
20211025,1331,2230,2230,2225,2225,11854
|
|
20211025,1332,2230,2230,2225,2230,23241
|
|
20211025,1333,2230,2230,2225,2225,659
|
|
20211025,1334,2230,2230,2225,2230,3820
|
|
20211025,1335,2230,2230,2225,2225,8910
|
|
20211025,1336,2225,2230,2225,2225,31275
|
|
20211025,1337,2230,2230,2225,2230,2781
|
|
20211025,1338,2225,2230,2225,2225,1059
|
|
20211025,1339,2230,2230,2225,2230,8615
|
|
20211025,1340,2230,2230,2225,2230,1854
|
|
20211025,1341,2230,2230,2225,2230,4154
|
|
20211025,1342,2230,2230,2225,2230,1148
|
|
20211025,1343,2230,2230,2225,2225,66654
|
|
20211025,1344,2230,2230,2225,2230,66138
|
|
20211025,1345,2230,2230,2225,2225,797
|
|
20211025,1346,2230,2230,2225,2230,2200
|
|
20211025,1347,2225,2230,2225,2230,3179
|
|
20211025,1348,2225,2230,2225,2230,449
|
|
20211025,1349,2225,2230,2225,2230,8201
|
|
20211025,1350,2230,2230,2225,2230,1478
|
|
20211025,1351,2225,2230,2225,2230,15660
|
|
20211025,1352,2230,2230,2225,2225,3420
|
|
20211025,1353,2230,2230,2225,2225,3744
|
|
20211025,1354,2230,2230,2225,2230,23146
|
|
20211025,1355,2225,2230,2225,2230,25529
|
|
20211025,1356,2230,2230,2225,2230,4268
|
|
20211025,1357,2230,2230,2225,2230,3261
|
|
20211025,1358,2230,2230,2225,2230,3180
|
|
20211025,1359,2225,2230,2225,2230,11011
|
|
20211025,1400,2225,2230,2225,2225,660
|
|
20211025,1401,2225,2230,2225,2230,112145
|
|
20211025,1402,2225,2230,2225,2225,13082
|
|
20211025,1403,2230,2230,2225,2225,192
|
|
20211025,1404,2230,2235,2225,2230,1900522
|
|
20211025,1405,2230,2235,2230,2235,11855
|
|
20211025,1406,2235,2235,2230,2235,188975
|
|
20211025,1407,2230,2235,2230,2230,38546
|
|
20211025,1408,2235,2235,2230,2235,5351
|
|
20211025,1409,2235,2235,2230,2230,101927
|
|
20211025,1410,2230,2235,2230,2235,5873
|
|
20211025,1411,2235,2235,2230,2235,205928
|
|
20211025,1412,2235,2235,2230,2235,54476
|
|
20211025,1413,2235,2235,2225,2230,216178
|
|
20211025,1414,2225,2230,2225,2225,57019
|
|
20211025,1415,2225,2230,2225,2225,3232
|
|
20211025,1416,2230,2230,2225,2230,683
|
|
20211025,1417,2225,2230,2225,2230,3537
|
|
20211025,1418,2230,2230,2225,2230,3086
|
|
20211025,1419,2225,2230,2225,2230,19838
|
|
20211025,1420,2225,2230,2225,2230,660164
|
|
20211025,1421,2230,2230,2225,2225,17505
|
|
20211025,1422,2230,2230,2225,2230,816
|
|
20211025,1423,2230,2230,2225,2225,722
|
|
20211025,1424,2230,2230,2225,2230,1652
|
|
20211025,1425,2230,2230,2225,2230,22427
|
|
20211025,1426,2225,2230,2225,2230,31510
|
|
20211025,1427,2225,2230,2225,2230,2098
|
|
20211025,1428,2230,2230,2225,2225,723
|
|
20211025,1429,2225,2230,2225,2225,940
|
|
20211025,1430,2230,2230,2225,2225,76499
|
|
20211025,1431,2230,2230,2225,2225,86286
|
|
20211025,1432,2225,2230,2225,2225,68898
|
|
20211025,1433,2225,2230,2225,2230,62928
|
|
20211025,1434,2230,2230,2225,2225,940372
|
|
20211025,1435,2225,2230,2220,2220,404171
|
|
20211025,1436,2220,2225,2220,2225,35562
|
|
20211025,1437,2220,2225,2220,2225,43969
|
|
20211025,1438,2225,2225,2220,2225,45139
|
|
20211025,1439,2220,2225,2220,2220,52609
|
|
20211025,1440,2225,2225,2220,2225,29431
|
|
20211025,1441,2225,2225,2220,2220,923639
|
|
20211025,1442,2225,2225,2220,2225,29374
|
|
20211025,1443,2225,2225,2220,2225,19778
|
|
20211025,1444,2225,2225,2220,2220,12939
|
|
20211025,1445,2220,2225,2220,2220,137001
|
|
20211025,1446,2220,2225,2220,2220,927494
|
|
20211025,1447,2225,2225,2220,2220,7313
|
|
20211025,1448,2220,2225,2215,2220,3718639
|
|
20211025,1449,2220,2220,2215,2220,290652
|
|
20211025,1450,2220,2220,2215,2220,47635
|
|
20211025,1451,2215,2220,2215,2220,143081
|
|
20211025,1452,2220,2220,2215,2220,15807
|
|
20211025,1453,2220,2225,2215,2215,526941
|
|
20211025,1454,2220,2220,2215,2220,53482
|
|
20211025,1455,2220,2225,2215,2220,735162
|
|
20211025,1456,2220,2225,2215,2220,102155
|
|
20211025,1457,2220,2225,2215,2220,210387
|
|
20211025,1458,2220,2225,2220,2225,4478
|
|
20211025,1459,2225,2225,2220,2225,34704
|
|
20211025,1500,2220,2225,2220,2225,63714
|
|
20211025,1501,2225,2225,2220,2225,43931
|
|
20211025,1502,2220,2225,2220,2220,33666
|
|
20211025,1503,2220,2225,2220,2220,64091
|
|
20211025,1504,2220,2225,2220,2220,21211
|
|
20211025,1505,2220,2225,2220,2225,42419
|
|
20211025,1506,2220,2225,2220,2225,17630
|
|
20211025,1507,2225,2225,2220,2220,4581
|
|
20211025,1508,2220,2225,2220,2220,40343
|
|
20211025,1509,2220,2225,2220,2220,14046
|
|
20211025,1510,2225,2225,2220,2225,43895
|
|
20211025,1511,2225,2225,2220,2225,20338
|
|
20211025,1512,2220,2225,2220,2225,16394
|
|
20211025,1513,2225,2225,2220,2225,14634
|
|
20211025,1514,2220,2225,2220,2220,33861
|
|
20211025,1515,2220,2225,2220,2225,247688
|
|
20211025,1516,2220,2225,2220,2225,167341
|
|
20211025,1517,2220,2225,2220,2220,1328770
|
|
20211025,1518,2220,2225,2220,2225,592740
|
|
20211025,1519,2225,2225,2220,2225,44991
|
|
20211025,1520,2225,2225,2220,2220,558762
|
|
20211025,1530,2225,2225,2225,2225,2817406
|