383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220425,0901,2645,2650,2640,2645,8256310
|
|
20220425,0902,2645,2650,2635,2640,8605841
|
|
20220425,0903,2640,2650,2640,2650,4167121
|
|
20220425,0904,2650,2650,2645,2650,3130134
|
|
20220425,0905,2650,2650,2640,2645,1627836
|
|
20220425,0906,2645,2650,2640,2640,913575
|
|
20220425,0907,2640,2645,2635,2640,2324301
|
|
20220425,0908,2635,2645,2630,2640,1740002
|
|
20220425,0909,2640,2645,2635,2640,635199
|
|
20220425,0910,2640,2645,2630,2635,1663804
|
|
20220425,0911,2635,2640,2635,2635,409261
|
|
20220425,0912,2635,2645,2635,2640,1019328
|
|
20220425,0913,2640,2640,2635,2640,74885
|
|
20220425,0914,2640,2640,2635,2635,152055
|
|
20220425,0915,2635,2640,2630,2640,2175339
|
|
20220425,0916,2640,2640,2630,2630,323106
|
|
20220425,0917,2630,2635,2630,2630,188052
|
|
20220425,0918,2630,2635,2630,2635,148939
|
|
20220425,0919,2635,2640,2630,2640,2616342
|
|
20220425,0920,2635,2640,2635,2640,184966
|
|
20220425,0921,2640,2640,2635,2640,59632
|
|
20220425,0922,2640,2640,2630,2635,1727996
|
|
20220425,0923,2635,2640,2635,2640,2221509
|
|
20220425,0924,2640,2645,2635,2640,319811
|
|
20220425,0925,2640,2640,2635,2635,97886
|
|
20220425,0926,2640,2645,2635,2645,1868278
|
|
20220425,0927,2645,2645,2635,2640,857621
|
|
20220425,0928,2640,2645,2635,2640,232925
|
|
20220425,0929,2640,2645,2635,2640,249917
|
|
20220425,0930,2640,2645,2635,2640,2036250
|
|
20220425,0931,2640,2640,2630,2630,233652
|
|
20220425,0932,2635,2635,2630,2635,178765
|
|
20220425,0933,2630,2640,2630,2635,1437011
|
|
20220425,0934,2635,2640,2630,2640,283531
|
|
20220425,0935,2640,2640,2635,2635,202071
|
|
20220425,0936,2635,2635,2630,2635,61242
|
|
20220425,0937,2635,2640,2635,2640,445105
|
|
20220425,0938,2640,2640,2635,2635,220216
|
|
20220425,0939,2635,2635,2630,2635,32704
|
|
20220425,0940,2635,2635,2630,2630,2406894
|
|
20220425,0941,2630,2635,2630,2630,1446837
|
|
20220425,0942,2630,2635,2625,2625,641387
|
|
20220425,0943,2625,2630,2620,2625,4065198
|
|
20220425,0944,2625,2630,2625,2630,516116
|
|
20220425,0945,2625,2630,2625,2625,66341
|
|
20220425,0946,2625,2630,2620,2625,1014102
|
|
20220425,0947,2625,2625,2620,2625,402863
|
|
20220425,0948,2625,2625,2620,2625,434819
|
|
20220425,0949,2625,2625,2620,2625,281148
|
|
20220425,0950,2625,2625,2620,2625,83121
|
|
20220425,0951,2620,2630,2620,2625,514813
|
|
20220425,0952,2625,2630,2620,2625,311800
|
|
20220425,0953,2625,2630,2625,2630,20631
|
|
20220425,0954,2630,2630,2625,2630,32284
|
|
20220425,0955,2630,2630,2625,2630,151571
|
|
20220425,0956,2630,2635,2625,2630,1807038
|
|
20220425,0957,2630,2630,2625,2630,98664
|
|
20220425,0958,2630,2630,2620,2625,1572833
|
|
20220425,0959,2625,2630,2625,2630,390730
|
|
20220425,1000,2630,2630,2625,2630,137586
|
|
20220425,1001,2630,2630,2625,2630,351757
|
|
20220425,1002,2630,2630,2625,2630,240223
|
|
20220425,1003,2630,2630,2625,2625,31241
|
|
20220425,1004,2625,2625,2620,2625,349386
|
|
20220425,1005,2625,2630,2625,2625,228976
|
|
20220425,1006,2625,2630,2625,2625,27787
|
|
20220425,1007,2625,2630,2625,2630,9922
|
|
20220425,1008,2625,2630,2625,2630,9769
|
|
20220425,1009,2625,2630,2625,2630,32727
|
|
20220425,1010,2630,2635,2625,2635,1578625
|
|
20220425,1011,2635,2635,2630,2635,1517137
|
|
20220425,1012,2640,2640,2635,2635,260036
|
|
20220425,1013,2635,2640,2635,2640,410522
|
|
20220425,1014,2640,2645,2640,2645,3011277
|
|
20220425,1015,2645,2645,2640,2645,3300674
|
|
20220425,1016,2640,2645,2640,2645,774268
|
|
20220425,1017,2645,2650,2645,2650,980103
|
|
20220425,1018,2645,2655,2645,2650,2894069
|
|
20220425,1019,2655,2655,2645,2650,515384
|
|
20220425,1020,2650,2655,2645,2650,1163589
|
|
20220425,1021,2650,2655,2645,2645,786605
|
|
20220425,1022,2645,2650,2640,2645,661064
|
|
20220425,1023,2645,2650,2645,2650,150091
|
|
20220425,1024,2645,2650,2645,2645,22380
|
|
20220425,1025,2645,2655,2645,2655,1466571
|
|
20220425,1026,2655,2655,2650,2655,130948
|
|
20220425,1027,2650,2660,2650,2655,3329360
|
|
20220425,1028,2655,2660,2655,2655,383128
|
|
20220425,1029,2660,2660,2655,2655,272519
|
|
20220425,1030,2660,2665,2655,2665,2039542
|
|
20220425,1031,2665,2665,2655,2655,1180106
|
|
20220425,1032,2655,2660,2655,2660,409079
|
|
20220425,1033,2655,2660,2655,2655,164141
|
|
20220425,1034,2655,2665,2655,2660,2948884
|
|
20220425,1035,2665,2665,2660,2660,1140236
|
|
20220425,1036,2660,2665,2655,2660,434352
|
|
20220425,1037,2655,2660,2655,2655,537713
|
|
20220425,1038,2655,2660,2655,2660,840870
|
|
20220425,1039,2660,2660,2655,2655,134324
|
|
20220425,1040,2655,2660,2650,2660,1959460
|
|
20220425,1041,2655,2660,2655,2660,232461
|
|
20220425,1042,2655,2660,2655,2655,1051839
|
|
20220425,1043,2660,2660,2655,2660,838383
|
|
20220425,1044,2660,2660,2655,2655,55796
|
|
20220425,1045,2655,2660,2655,2655,26988
|
|
20220425,1046,2660,2660,2655,2660,768933
|
|
20220425,1047,2660,2665,2655,2660,404523
|
|
20220425,1048,2660,2665,2660,2660,43863
|
|
20220425,1049,2665,2665,2660,2665,17669
|
|
20220425,1050,2660,2670,2660,2665,2397762
|
|
20220425,1051,2665,2670,2660,2665,783427
|
|
20220425,1052,2665,2670,2660,2665,496216
|
|
20220425,1053,2665,2665,2660,2660,63310
|
|
20220425,1054,2660,2665,2660,2660,32408
|
|
20220425,1055,2660,2665,2655,2660,993955
|
|
20220425,1056,2660,2660,2655,2660,115828
|
|
20220425,1057,2660,2660,2655,2655,170443
|
|
20220425,1058,2660,2660,2655,2655,15119
|
|
20220425,1059,2660,2660,2655,2660,24204
|
|
20220425,1100,2660,2665,2655,2665,543678
|
|
20220425,1101,2660,2665,2660,2660,75219
|
|
20220425,1102,2665,2665,2660,2660,185100
|
|
20220425,1103,2660,2665,2660,2665,40625
|
|
20220425,1104,2665,2665,2660,2665,432639
|
|
20220425,1105,2660,2665,2655,2660,178144
|
|
20220425,1106,2660,2665,2655,2655,300976
|
|
20220425,1107,2655,2660,2655,2660,30315
|
|
20220425,1108,2655,2660,2655,2655,30352
|
|
20220425,1109,2660,2660,2655,2660,88197
|
|
20220425,1110,2660,2665,2660,2665,1381639
|
|
20220425,1111,2665,2665,2660,2665,16040
|
|
20220425,1112,2660,2665,2660,2665,26013
|
|
20220425,1113,2665,2665,2660,2660,22131
|
|
20220425,1114,2660,2665,2660,2665,115355
|
|
20220425,1115,2665,2665,2660,2665,8902
|
|
20220425,1116,2665,2665,2660,2665,180970
|
|
20220425,1117,2660,2665,2660,2665,22784
|
|
20220425,1118,2665,2665,2660,2665,13735
|
|
20220425,1119,2660,2665,2660,2660,11909
|
|
20220425,1120,2660,2665,2660,2665,31408
|
|
20220425,1121,2660,2665,2655,2660,1240291
|
|
20220425,1122,2660,2660,2660,2660,62626
|
|
20220425,1123,2660,2665,2660,2660,34639
|
|
20220425,1124,2665,2665,2655,2660,183876
|
|
20220425,1125,2660,2665,2660,2660,153875
|
|
20220425,1126,2660,2660,2655,2660,533035
|
|
20220425,1127,2660,2660,2655,2660,72189
|
|
20220425,1128,2660,2665,2660,2660,58514
|
|
20220425,1129,2660,2665,2655,2660,60056
|
|
20220425,1130,2660,2665,2655,2655,27459
|
|
20220425,1131,2655,2660,2655,2660,199464
|
|
20220425,1132,2660,2660,2655,2660,176262
|
|
20220425,1133,2660,2665,2660,2660,17466
|
|
20220425,1134,2660,2665,2655,2660,116069
|
|
20220425,1135,2660,2660,2655,2655,13339
|
|
20220425,1136,2655,2655,2655,2655,2356
|
|
20220425,1137,2655,2660,2655,2660,217100
|
|
20220425,1138,2660,2660,2655,2655,11714
|
|
20220425,1139,2655,2660,2655,2660,90939
|
|
20220425,1140,2660,2660,2655,2660,117797
|
|
20220425,1141,2660,2665,2660,2660,37876
|
|
20220425,1142,2660,2665,2660,2660,22739
|
|
20220425,1143,2660,2665,2660,2660,9453
|
|
20220425,1144,2665,2665,2660,2665,11729
|
|
20220425,1145,2665,2665,2660,2665,15182
|
|
20220425,1146,2665,2665,2660,2660,12484
|
|
20220425,1147,2660,2665,2660,2660,9039
|
|
20220425,1148,2660,2665,2660,2660,85619
|
|
20220425,1149,2665,2665,2660,2660,17270
|
|
20220425,1150,2660,2665,2660,2665,12197
|
|
20220425,1151,2660,2665,2660,2660,515126
|
|
20220425,1152,2660,2660,2655,2660,14793
|
|
20220425,1153,2660,2660,2655,2655,7405
|
|
20220425,1154,2655,2660,2655,2660,56483
|
|
20220425,1155,2665,2665,2660,2660,194148
|
|
20220425,1156,2660,2660,2655,2655,9732
|
|
20220425,1157,2660,2660,2655,2655,20444
|
|
20220425,1158,2655,2660,2655,2660,7463
|
|
20220425,1159,2660,2660,2655,2660,106503
|
|
20220425,1200,2660,2660,2655,2660,19362
|
|
20220425,1201,2660,2660,2655,2655,4174
|
|
20220425,1202,2655,2660,2655,2655,21011
|
|
20220425,1203,2655,2660,2655,2655,21950
|
|
20220425,1204,2655,2655,2655,2655,153096
|
|
20220425,1205,2655,2655,2655,2655,132444
|
|
20220425,1206,2655,2655,2655,2655,11799
|
|
20220425,1207,2655,2660,2655,2660,5727
|
|
20220425,1208,2660,2660,2655,2660,37402
|
|
20220425,1209,2660,2660,2655,2655,12307
|
|
20220425,1210,2660,2660,2655,2660,1820
|
|
20220425,1211,2655,2660,2655,2655,39484
|
|
20220425,1212,2655,2660,2655,2655,150723
|
|
20220425,1213,2655,2655,2655,2655,533891
|
|
20220425,1214,2660,2660,2650,2655,164813
|
|
20220425,1215,2650,2660,2650,2655,30159
|
|
20220425,1216,2655,2660,2650,2655,298074
|
|
20220425,1217,2655,2655,2650,2655,21497
|
|
20220425,1218,2655,2655,2650,2655,38228
|
|
20220425,1219,2655,2655,2650,2655,224592
|
|
20220425,1220,2655,2655,2650,2650,158142
|
|
20220425,1221,2655,2655,2650,2650,55710
|
|
20220425,1222,2650,2655,2650,2650,32442
|
|
20220425,1223,2650,2655,2650,2650,969961
|
|
20220425,1224,2650,2655,2645,2650,410933
|
|
20220425,1225,2650,2650,2645,2650,74913
|
|
20220425,1226,2650,2655,2645,2650,235757
|
|
20220425,1227,2650,2655,2650,2655,187598
|
|
20220425,1228,2655,2655,2650,2655,27992
|
|
20220425,1229,2655,2655,2650,2655,12863
|
|
20220425,1230,2655,2655,2650,2650,112483
|
|
20220425,1231,2650,2655,2650,2650,16901
|
|
20220425,1232,2650,2655,2650,2655,8602
|
|
20220425,1233,2650,2655,2650,2650,8670
|
|
20220425,1234,2655,2655,2650,2650,20301
|
|
20220425,1235,2655,2655,2650,2650,9861
|
|
20220425,1236,2650,2655,2650,2655,37165
|
|
20220425,1237,2655,2655,2650,2650,8484
|
|
20220425,1238,2650,2655,2650,2655,1202514
|
|
20220425,1239,2655,2660,2655,2655,417722
|
|
20220425,1240,2655,2660,2650,2655,226416
|
|
20220425,1241,2655,2655,2650,2650,46298
|
|
20220425,1242,2655,2655,2650,2655,4912
|
|
20220425,1243,2655,2655,2650,2650,15587
|
|
20220425,1244,2650,2655,2650,2650,2788
|
|
20220425,1245,2650,2655,2650,2655,32457
|
|
20220425,1246,2655,2655,2650,2655,68919
|
|
20220425,1247,2655,2655,2650,2650,9396
|
|
20220425,1248,2655,2655,2650,2655,9703
|
|
20220425,1249,2655,2655,2650,2650,70129
|
|
20220425,1250,2655,2655,2645,2650,679385
|
|
20220425,1251,2645,2655,2645,2655,44428
|
|
20220425,1252,2650,2650,2645,2650,92971
|
|
20220425,1253,2650,2650,2645,2650,56935
|
|
20220425,1254,2645,2650,2645,2645,45475
|
|
20220425,1255,2645,2650,2645,2645,25361
|
|
20220425,1256,2650,2655,2645,2655,165758
|
|
20220425,1257,2655,2655,2650,2650,34111
|
|
20220425,1258,2650,2655,2650,2655,528008
|
|
20220425,1259,2655,2655,2650,2655,23483
|
|
20220425,1300,2655,2655,2650,2655,31156
|
|
20220425,1301,2655,2655,2650,2650,7886
|
|
20220425,1302,2650,2655,2650,2650,5700
|
|
20220425,1303,2650,2655,2650,2655,29789
|
|
20220425,1304,2655,2655,2650,2650,176237
|
|
20220425,1305,2650,2655,2650,2650,97615
|
|
20220425,1306,2650,2655,2650,2650,29847
|
|
20220425,1307,2655,2655,2650,2650,13613
|
|
20220425,1308,2650,2650,2650,2650,10505
|
|
20220425,1309,2650,2655,2650,2650,7320
|
|
20220425,1310,2650,2655,2650,2650,16595
|
|
20220425,1311,2655,2655,2650,2655,47723
|
|
20220425,1312,2655,2660,2650,2655,1396735
|
|
20220425,1313,2660,2660,2655,2660,23850
|
|
20220425,1314,2660,2660,2655,2655,27384
|
|
20220425,1315,2660,2660,2655,2660,33639
|
|
20220425,1316,2655,2660,2655,2655,16665
|
|
20220425,1317,2655,2660,2655,2660,23938
|
|
20220425,1318,2660,2660,2655,2655,117439
|
|
20220425,1319,2655,2655,2650,2655,151895
|
|
20220425,1320,2650,2655,2650,2655,202298
|
|
20220425,1321,2655,2655,2655,2655,89931
|
|
20220425,1322,2655,2660,2655,2655,3861
|
|
20220425,1323,2660,2660,2655,2660,9462
|
|
20220425,1324,2655,2655,2655,2655,4292
|
|
20220425,1325,2655,2660,2655,2655,19479
|
|
20220425,1326,2655,2660,2655,2655,7653
|
|
20220425,1327,2655,2660,2655,2655,2492
|
|
20220425,1328,2655,2660,2655,2660,11054
|
|
20220425,1329,2660,2660,2655,2655,33721
|
|
20220425,1330,2660,2660,2655,2660,135689
|
|
20220425,1331,2655,2660,2655,2660,14495
|
|
20220425,1332,2655,2660,2655,2660,9065
|
|
20220425,1333,2660,2660,2655,2660,13877
|
|
20220425,1334,2655,2660,2655,2660,1562
|
|
20220425,1335,2660,2660,2650,2655,359884
|
|
20220425,1336,2655,2660,2655,2655,93535
|
|
20220425,1337,2655,2655,2655,2655,163017
|
|
20220425,1338,2655,2660,2655,2655,20000
|
|
20220425,1339,2660,2660,2655,2660,3946
|
|
20220425,1340,2660,2660,2655,2655,14541
|
|
20220425,1341,2655,2660,2655,2655,2547
|
|
20220425,1342,2660,2660,2650,2655,201747
|
|
20220425,1343,2650,2655,2650,2655,3943
|
|
20220425,1344,2655,2655,2650,2650,4193
|
|
20220425,1345,2655,2655,2650,2655,3667
|
|
20220425,1346,2655,2655,2650,2655,2048
|
|
20220425,1347,2650,2655,2650,2655,10604
|
|
20220425,1348,2655,2655,2650,2650,18343
|
|
20220425,1349,2650,2655,2650,2655,14068
|
|
20220425,1350,2650,2655,2650,2655,4141
|
|
20220425,1351,2655,2655,2650,2655,10769
|
|
20220425,1352,2655,2655,2655,2655,315664
|
|
20220425,1353,2655,2655,2655,2655,144439
|
|
20220425,1354,2655,2660,2650,2660,27719
|
|
20220425,1355,2655,2660,2655,2655,47927
|
|
20220425,1356,2655,2660,2655,2660,170148
|
|
20220425,1357,2655,2660,2655,2660,47523
|
|
20220425,1358,2655,2660,2655,2660,2548
|
|
20220425,1359,2660,2660,2655,2660,6134
|
|
20220425,1400,2655,2660,2655,2655,142420
|
|
20220425,1401,2660,2660,2655,2660,98169
|
|
20220425,1402,2660,2660,2655,2660,2792
|
|
20220425,1403,2660,2660,2655,2660,3483
|
|
20220425,1404,2660,2660,2655,2660,91105
|
|
20220425,1405,2660,2660,2655,2660,5544
|
|
20220425,1406,2660,2660,2655,2660,10321
|
|
20220425,1407,2655,2660,2655,2655,375044
|
|
20220425,1408,2655,2660,2655,2655,99921
|
|
20220425,1409,2660,2660,2655,2655,17105
|
|
20220425,1410,2655,2660,2655,2660,43264
|
|
20220425,1411,2660,2660,2655,2660,1814
|
|
20220425,1412,2660,2660,2655,2655,12838
|
|
20220425,1413,2660,2660,2650,2655,534117
|
|
20220425,1414,2650,2655,2650,2655,46545
|
|
20220425,1415,2650,2655,2650,2655,4407
|
|
20220425,1416,2655,2655,2650,2655,1220
|
|
20220425,1417,2650,2650,2650,2650,2584529
|
|
20220425,1418,2655,2655,2650,2650,177340
|
|
20220425,1419,2655,2655,2650,2650,104504
|
|
20220425,1420,2650,2655,2650,2655,54402
|
|
20220425,1421,2655,2655,2645,2650,313821
|
|
20220425,1422,2650,2655,2645,2650,144694
|
|
20220425,1423,2650,2655,2650,2655,68030
|
|
20220425,1424,2650,2655,2650,2650,7579
|
|
20220425,1425,2655,2655,2650,2655,5066
|
|
20220425,1426,2650,2655,2650,2650,5555
|
|
20220425,1427,2650,2655,2650,2650,2270
|
|
20220425,1428,2650,2655,2650,2655,40406
|
|
20220425,1429,2655,2655,2650,2650,40331
|
|
20220425,1430,2650,2655,2650,2655,5144
|
|
20220425,1431,2655,2655,2650,2655,5778
|
|
20220425,1432,2655,2655,2650,2655,131636
|
|
20220425,1433,2655,2655,2650,2650,12627
|
|
20220425,1434,2655,2655,2650,2655,13327
|
|
20220425,1435,2655,2655,2650,2655,32230
|
|
20220425,1436,2655,2655,2650,2655,1158118
|
|
20220425,1437,2655,2660,2655,2655,75942
|
|
20220425,1438,2655,2660,2655,2660,178623
|
|
20220425,1439,2655,2665,2655,2665,2634266
|
|
20220425,1440,2660,2660,2655,2655,422028
|
|
20220425,1441,2660,2660,2655,2660,171083
|
|
20220425,1442,2660,2660,2655,2660,23767
|
|
20220425,1443,2660,2660,2655,2660,38823
|
|
20220425,1444,2660,2660,2655,2655,49572
|
|
20220425,1445,2660,2660,2655,2655,41690
|
|
20220425,1446,2655,2660,2655,2655,21378
|
|
20220425,1447,2660,2660,2655,2655,33969
|
|
20220425,1448,2660,2660,2655,2660,5772
|
|
20220425,1449,2655,2660,2655,2655,40330
|
|
20220425,1450,2660,2660,2655,2660,13439
|
|
20220425,1451,2660,2660,2655,2660,100090
|
|
20220425,1452,2660,2660,2655,2660,29766
|
|
20220425,1453,2660,2660,2655,2660,80047
|
|
20220425,1454,2660,2660,2655,2660,60100
|
|
20220425,1455,2660,2660,2655,2660,17874
|
|
20220425,1456,2660,2660,2655,2660,16809
|
|
20220425,1457,2660,2660,2655,2660,8667
|
|
20220425,1458,2660,2665,2660,2660,1613577
|
|
20220425,1459,2660,2665,2660,2665,99595
|
|
20220425,1500,2660,2665,2660,2665,150772
|
|
20220425,1501,2660,2665,2655,2660,684013
|
|
20220425,1502,2660,2660,2655,2660,144499
|
|
20220425,1503,2660,2665,2655,2660,408952
|
|
20220425,1504,2660,2665,2660,2660,239708
|
|
20220425,1505,2665,2665,2660,2665,39442
|
|
20220425,1506,2665,2665,2660,2660,941594
|
|
20220425,1507,2660,2665,2655,2665,154940
|
|
20220425,1508,2660,2665,2655,2665,577972
|
|
20220425,1509,2665,2665,2660,2660,107196
|
|
20220425,1510,2660,2665,2660,2665,142382
|
|
20220425,1511,2660,2665,2660,2665,84954
|
|
20220425,1512,2665,2665,2660,2660,172091
|
|
20220425,1513,2665,2665,2660,2665,611924
|
|
20220425,1514,2665,2670,2660,2670,3571248
|
|
20220425,1515,2670,2670,2665,2670,489196
|
|
20220425,1516,2670,2670,2660,2665,683923
|
|
20220425,1517,2665,2665,2660,2665,505550
|
|
20220425,1518,2665,2665,2660,2665,229048
|
|
20220425,1519,2665,2665,2660,2665,461730
|
|
20220425,1520,2665,2665,2660,2665,374038
|
|
20220425,1530,2665,2665,2665,2665,2357162
|