383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220414,0901,2520,2530,2515,2525,3991148
|
|
20220414,0902,2525,2540,2525,2535,12159419
|
|
20220414,0903,2535,2540,2535,2540,2008359
|
|
20220414,0904,2540,2540,2530,2530,5702585
|
|
20220414,0905,2535,2535,2525,2530,2814631
|
|
20220414,0906,2530,2530,2525,2530,358052
|
|
20220414,0907,2525,2535,2525,2535,742254
|
|
20220414,0908,2530,2535,2525,2530,514552
|
|
20220414,0909,2525,2530,2525,2525,107313
|
|
20220414,0910,2525,2530,2525,2525,1837716
|
|
20220414,0911,2530,2535,2525,2530,1136830
|
|
20220414,0912,2530,2535,2525,2530,9291511
|
|
20220414,0913,2530,2535,2530,2530,255457
|
|
20220414,0914,2535,2535,2530,2535,55077
|
|
20220414,0915,2530,2535,2530,2530,360495
|
|
20220414,0916,2535,2535,2530,2535,54785
|
|
20220414,0917,2535,2540,2530,2540,1103587
|
|
20220414,0918,2540,2540,2535,2535,295414
|
|
20220414,0919,2535,2540,2535,2540,47600
|
|
20220414,0920,2535,2540,2535,2540,72156
|
|
20220414,0921,2540,2545,2535,2545,2892464
|
|
20220414,0922,2545,2550,2540,2545,1548195
|
|
20220414,0923,2545,2545,2535,2540,1002627
|
|
20220414,0924,2540,2545,2535,2540,2045876
|
|
20220414,0925,2540,2545,2535,2545,1993164
|
|
20220414,0926,2545,2545,2535,2545,1833343
|
|
20220414,0927,2540,2545,2540,2540,55835
|
|
20220414,0928,2545,2545,2540,2545,26898
|
|
20220414,0929,2545,2545,2540,2545,304219
|
|
20220414,0930,2540,2545,2540,2545,107012
|
|
20220414,0931,2545,2545,2540,2540,313574
|
|
20220414,0932,2540,2540,2535,2535,116463
|
|
20220414,0933,2535,2545,2535,2535,503503
|
|
20220414,0934,2540,2540,2535,2535,64978
|
|
20220414,0935,2535,2540,2535,2535,21833
|
|
20220414,0936,2535,2545,2535,2540,554920
|
|
20220414,0937,2540,2545,2535,2545,175265
|
|
20220414,0938,2540,2545,2540,2545,43135
|
|
20220414,0939,2545,2545,2540,2545,65182
|
|
20220414,0940,2545,2545,2540,2540,79609
|
|
20220414,0941,2540,2550,2540,2550,1164402
|
|
20220414,0942,2550,2550,2545,2550,63175
|
|
20220414,0943,2545,2550,2545,2550,2018129
|
|
20220414,0944,2550,2555,2545,2545,546485
|
|
20220414,0945,2550,2550,2545,2550,288586
|
|
20220414,0946,2550,2555,2545,2545,481561
|
|
20220414,0947,2550,2550,2540,2545,551138
|
|
20220414,0948,2545,2545,2540,2545,164553
|
|
20220414,0949,2550,2550,2545,2545,9730
|
|
20220414,0950,2545,2550,2545,2550,14415
|
|
20220414,0951,2550,2550,2545,2545,462856
|
|
20220414,0952,2550,2550,2545,2550,4136052
|
|
20220414,0953,2550,2550,2550,2550,15817
|
|
20220414,0954,2545,2550,2545,2545,386768
|
|
20220414,0955,2545,2550,2545,2545,239369
|
|
20220414,0956,2545,2545,2540,2545,306934
|
|
20220414,0957,2545,2550,2545,2550,71198
|
|
20220414,0958,2550,2550,2545,2545,225044
|
|
20220414,0959,2550,2550,2545,2550,34297
|
|
20220414,1000,2550,2550,2545,2545,16996
|
|
20220414,1001,2550,2555,2545,2550,1038723
|
|
20220414,1002,2550,2555,2550,2555,100953
|
|
20220414,1003,2555,2555,2550,2550,1425506
|
|
20220414,1004,2550,2560,2550,2555,334669
|
|
20220414,1005,2555,2560,2550,2555,308939
|
|
20220414,1006,2555,2560,2555,2555,109078
|
|
20220414,1007,2555,2560,2555,2555,124624
|
|
20220414,1008,2560,2560,2555,2560,225531
|
|
20220414,1009,2555,2560,2555,2555,93201
|
|
20220414,1010,2555,2560,2550,2555,315249
|
|
20220414,1011,2555,2560,2550,2560,233135
|
|
20220414,1012,2555,2555,2550,2555,158098
|
|
20220414,1013,2555,2560,2550,2555,371150
|
|
20220414,1014,2555,2560,2550,2555,109437
|
|
20220414,1015,2555,2555,2550,2555,9830
|
|
20220414,1016,2555,2555,2550,2550,15036
|
|
20220414,1017,2550,2555,2550,2550,27677
|
|
20220414,1018,2550,2555,2550,2550,14429
|
|
20220414,1019,2550,2555,2550,2550,46933
|
|
20220414,1020,2555,2555,2550,2555,89786
|
|
20220414,1021,2555,2555,2550,2555,30536
|
|
20220414,1022,2555,2555,2550,2555,748470
|
|
20220414,1023,2555,2555,2550,2555,110930
|
|
20220414,1024,2555,2560,2550,2555,178582
|
|
20220414,1025,2555,2560,2550,2555,72549
|
|
20220414,1026,2555,2555,2550,2550,48443
|
|
20220414,1027,2550,2555,2545,2550,925525
|
|
20220414,1028,2550,2550,2545,2550,21794
|
|
20220414,1029,2550,2550,2545,2550,302010
|
|
20220414,1030,2550,2550,2545,2545,67895
|
|
20220414,1031,2545,2550,2545,2545,62971
|
|
20220414,1032,2545,2550,2545,2545,13574
|
|
20220414,1033,2550,2550,2540,2545,790672
|
|
20220414,1034,2545,2545,2540,2540,418919
|
|
20220414,1035,2540,2545,2540,2540,11413
|
|
20220414,1036,2540,2545,2540,2540,235503
|
|
20220414,1037,2540,2545,2540,2545,85019
|
|
20220414,1038,2545,2545,2540,2545,32855
|
|
20220414,1039,2540,2545,2540,2545,385209
|
|
20220414,1040,2545,2545,2540,2545,138436
|
|
20220414,1041,2545,2550,2545,2550,3171
|
|
20220414,1042,2550,2550,2545,2545,159375
|
|
20220414,1043,2545,2550,2545,2545,230841
|
|
20220414,1044,2545,2545,2540,2545,15697
|
|
20220414,1045,2545,2550,2545,2545,46191
|
|
20220414,1046,2550,2550,2545,2545,93434
|
|
20220414,1047,2545,2550,2545,2545,235747
|
|
20220414,1048,2545,2545,2540,2540,1104
|
|
20220414,1049,2540,2545,2540,2540,18165
|
|
20220414,1050,2545,2545,2540,2545,55979
|
|
20220414,1051,2545,2545,2540,2540,13477
|
|
20220414,1052,2545,2545,2535,2535,776476
|
|
20220414,1053,2540,2540,2535,2535,54365
|
|
20220414,1054,2535,2540,2535,2535,38750
|
|
20220414,1055,2540,2540,2535,2540,25683
|
|
20220414,1056,2540,2540,2535,2540,720278
|
|
20220414,1057,2540,2545,2540,2540,426496
|
|
20220414,1058,2540,2540,2535,2540,67691
|
|
20220414,1059,2540,2540,2535,2535,1169543
|
|
20220414,1100,2535,2540,2530,2535,231186
|
|
20220414,1101,2540,2540,2535,2540,70065
|
|
20220414,1102,2535,2540,2535,2540,21649
|
|
20220414,1103,2535,2540,2535,2540,36038
|
|
20220414,1104,2540,2540,2535,2540,480751
|
|
20220414,1105,2540,2545,2535,2540,78280
|
|
20220414,1106,2540,2545,2540,2545,11735
|
|
20220414,1107,2545,2545,2540,2545,3632
|
|
20220414,1108,2545,2545,2540,2540,126645
|
|
20220414,1109,2540,2540,2540,2540,340367
|
|
20220414,1110,2540,2540,2535,2535,2570
|
|
20220414,1111,2535,2535,2535,2535,3318
|
|
20220414,1112,2540,2540,2535,2535,26383
|
|
20220414,1113,2540,2540,2535,2535,1447
|
|
20220414,1114,2540,2540,2535,2540,531484
|
|
20220414,1115,2540,2540,2535,2540,40113
|
|
20220414,1116,2540,2540,2535,2540,156831
|
|
20220414,1117,2540,2545,2540,2545,1309
|
|
20220414,1118,2540,2545,2540,2540,59725
|
|
20220414,1119,2545,2545,2540,2540,4148
|
|
20220414,1120,2540,2545,2540,2545,8784
|
|
20220414,1121,2545,2545,2540,2545,55735
|
|
20220414,1122,2545,2545,2540,2540,57738
|
|
20220414,1123,2540,2545,2540,2540,28781
|
|
20220414,1124,2545,2545,2540,2540,16765
|
|
20220414,1125,2545,2545,2540,2545,6193
|
|
20220414,1126,2545,2545,2540,2545,1071
|
|
20220414,1127,2545,2545,2540,2540,222502
|
|
20220414,1128,2540,2545,2540,2540,210857
|
|
20220414,1129,2540,2545,2535,2540,94068
|
|
20220414,1130,2545,2545,2540,2540,15642
|
|
20220414,1131,2545,2545,2540,2540,822
|
|
20220414,1132,2540,2540,2540,2540,22897
|
|
20220414,1133,2540,2545,2540,2540,14973
|
|
20220414,1134,2540,2545,2540,2545,1299
|
|
20220414,1135,2545,2545,2540,2545,24910
|
|
20220414,1136,2545,2545,2535,2540,153385
|
|
20220414,1137,2540,2540,2535,2540,164839
|
|
20220414,1138,2545,2545,2535,2535,31495
|
|
20220414,1139,2535,2540,2535,2535,6105
|
|
20220414,1140,2535,2540,2535,2535,7426
|
|
20220414,1141,2540,2540,2535,2540,236854
|
|
20220414,1142,2540,2540,2535,2540,39116
|
|
20220414,1143,2540,2540,2540,2540,25995
|
|
20220414,1144,2540,2545,2540,2545,1517
|
|
20220414,1145,2540,2545,2540,2545,7041
|
|
20220414,1146,2545,2545,2540,2545,3636
|
|
20220414,1147,2545,2545,2540,2540,17454
|
|
20220414,1148,2540,2545,2540,2545,11976
|
|
20220414,1149,2545,2545,2540,2545,2265
|
|
20220414,1150,2540,2545,2540,2540,7020
|
|
20220414,1151,2545,2545,2545,2545,10
|
|
20220414,1152,2540,2545,2540,2540,13143
|
|
20220414,1153,2545,2545,2540,2540,301503
|
|
20220414,1154,2540,2540,2535,2535,14916
|
|
20220414,1155,2540,2540,2535,2540,59849
|
|
20220414,1156,2540,2540,2535,2535,5256
|
|
20220414,1157,2540,2540,2540,2540,30490
|
|
20220414,1158,2540,2540,2535,2535,1269
|
|
20220414,1159,2535,2540,2535,2540,1359
|
|
20220414,1200,2540,2540,2535,2540,10709
|
|
20220414,1201,2535,2540,2535,2535,2943
|
|
20220414,1202,2535,2540,2535,2535,5616
|
|
20220414,1203,2535,2540,2535,2535,5009
|
|
20220414,1204,2535,2535,2530,2530,941758
|
|
20220414,1205,2530,2535,2530,2535,49598
|
|
20220414,1206,2535,2535,2530,2535,596283
|
|
20220414,1207,2535,2535,2530,2535,553217
|
|
20220414,1208,2540,2540,2535,2535,771
|
|
20220414,1209,2540,2540,2535,2535,11233
|
|
20220414,1210,2540,2540,2535,2540,29698
|
|
20220414,1211,2540,2545,2540,2545,712682
|
|
20220414,1212,2545,2545,2540,2540,80909
|
|
20220414,1213,2540,2545,2535,2545,373340
|
|
20220414,1214,2545,2545,2540,2545,3940
|
|
20220414,1215,2545,2545,2540,2540,5452
|
|
20220414,1216,2545,2545,2540,2545,22727
|
|
20220414,1217,2545,2545,2540,2540,13446
|
|
20220414,1218,2545,2545,2540,2540,192282
|
|
20220414,1219,2540,2545,2540,2540,41177
|
|
20220414,1220,2540,2545,2535,2545,75945
|
|
20220414,1221,2545,2545,2540,2545,40106
|
|
20220414,1222,2545,2545,2540,2540,9567
|
|
20220414,1223,2540,2545,2540,2540,810
|
|
20220414,1224,2545,2545,2540,2540,7
|
|
20220414,1225,2540,2545,2540,2540,5497
|
|
20220414,1226,2545,2545,2540,2545,26776
|
|
20220414,1227,2545,2545,2540,2545,3094
|
|
20220414,1228,2545,2545,2535,2540,253108
|
|
20220414,1229,2540,2545,2535,2540,103063
|
|
20220414,1230,2540,2545,2540,2540,84658
|
|
20220414,1231,2540,2540,2535,2540,50738
|
|
20220414,1232,2540,2540,2535,2535,3018
|
|
20220414,1233,2540,2540,2535,2535,1223
|
|
20220414,1234,2535,2535,2535,2535,6150
|
|
20220414,1235,2535,2540,2535,2535,290
|
|
20220414,1236,2540,2540,2535,2535,2045
|
|
20220414,1237,2540,2540,2540,2540,24136
|
|
20220414,1238,2540,2540,2540,2540,421751
|
|
20220414,1239,2540,2540,2535,2535,14955
|
|
20220414,1240,2540,2540,2540,2540,108
|
|
20220414,1241,2540,2540,2540,2540,25577
|
|
20220414,1242,2540,2540,2540,2540,766
|
|
20220414,1243,2540,2540,2535,2540,1566
|
|
20220414,1244,2535,2540,2535,2535,24293
|
|
20220414,1245,2535,2540,2535,2540,6747
|
|
20220414,1246,2540,2540,2535,2540,12406
|
|
20220414,1247,2540,2540,2535,2535,37838
|
|
20220414,1248,2535,2540,2535,2535,32382
|
|
20220414,1249,2535,2535,2535,2535,1171578
|
|
20220414,1250,2535,2535,2530,2535,12604
|
|
20220414,1251,2535,2535,2530,2535,64510
|
|
20220414,1252,2535,2535,2530,2530,391560
|
|
20220414,1253,2530,2535,2530,2530,35488
|
|
20220414,1254,2530,2535,2530,2530,653531
|
|
20220414,1255,2530,2535,2530,2530,175996
|
|
20220414,1256,2530,2535,2530,2535,784583
|
|
20220414,1257,2535,2535,2530,2535,67926
|
|
20220414,1258,2530,2535,2530,2535,29842
|
|
20220414,1259,2535,2535,2535,2535,1037
|
|
20220414,1300,2535,2535,2530,2535,3012
|
|
20220414,1301,2535,2535,2530,2530,3405
|
|
20220414,1302,2530,2535,2530,2535,6207
|
|
20220414,1303,2535,2535,2530,2535,19071
|
|
20220414,1304,2535,2535,2530,2535,29322
|
|
20220414,1305,2535,2535,2530,2535,3733
|
|
20220414,1306,2535,2535,2535,2535,773
|
|
20220414,1307,2535,2535,2530,2530,987779
|
|
20220414,1308,2530,2530,2530,2530,379848
|
|
20220414,1309,2530,2535,2530,2530,53611
|
|
20220414,1310,2530,2535,2525,2535,115235
|
|
20220414,1311,2535,2535,2530,2535,6404
|
|
20220414,1312,2535,2535,2530,2530,41504
|
|
20220414,1313,2535,2535,2530,2535,122966
|
|
20220414,1314,2535,2535,2530,2535,177478
|
|
20220414,1315,2535,2535,2535,2535,2257
|
|
20220414,1316,2535,2535,2530,2530,21690
|
|
20220414,1317,2535,2535,2530,2535,5416
|
|
20220414,1318,2535,2535,2535,2535,826
|
|
20220414,1319,2535,2535,2530,2535,502520
|
|
20220414,1320,2535,2535,2535,2535,167449
|
|
20220414,1321,2540,2540,2540,2540,22494
|
|
20220414,1322,2540,2540,2535,2540,764847
|
|
20220414,1323,2540,2545,2540,2540,141555
|
|
20220414,1324,2540,2540,2540,2540,25535
|
|
20220414,1325,2540,2540,2535,2535,174481
|
|
20220414,1326,2540,2540,2535,2540,2982
|
|
20220414,1327,2540,2540,2535,2535,176459
|
|
20220414,1328,2535,2540,2535,2540,2531
|
|
20220414,1329,2540,2540,2535,2535,563182
|
|
20220414,1330,2535,2535,2530,2535,25120
|
|
20220414,1331,2530,2535,2530,2530,41005
|
|
20220414,1332,2530,2535,2530,2535,8443
|
|
20220414,1333,2530,2535,2530,2535,31814
|
|
20220414,1334,2530,2535,2530,2530,34089
|
|
20220414,1335,2535,2535,2530,2530,44646
|
|
20220414,1336,2535,2535,2530,2530,5149
|
|
20220414,1337,2530,2535,2530,2530,818671
|
|
20220414,1338,2530,2535,2525,2530,305864
|
|
20220414,1339,2530,2535,2530,2530,558287
|
|
20220414,1340,2535,2535,2530,2530,70912
|
|
20220414,1341,2535,2535,2530,2530,24691
|
|
20220414,1342,2530,2535,2530,2535,172
|
|
20220414,1343,2535,2535,2530,2535,25806
|
|
20220414,1344,2535,2535,2530,2530,16125
|
|
20220414,1345,2530,2535,2530,2530,299766
|
|
20220414,1346,2530,2535,2530,2535,23022
|
|
20220414,1347,2535,2535,2535,2535,38062
|
|
20220414,1348,2535,2535,2530,2530,175
|
|
20220414,1349,2530,2535,2530,2535,3719
|
|
20220414,1350,2530,2535,2530,2535,8083
|
|
20220414,1351,2535,2535,2530,2535,43976
|
|
20220414,1352,2535,2535,2535,2535,667
|
|
20220414,1353,2535,2535,2530,2530,1454
|
|
20220414,1354,2530,2535,2530,2530,1214
|
|
20220414,1355,2535,2535,2530,2535,41946
|
|
20220414,1356,2530,2535,2530,2535,5978
|
|
20220414,1357,2535,2535,2535,2535,1115
|
|
20220414,1358,2530,2535,2530,2530,63387
|
|
20220414,1359,2530,2535,2530,2530,22833
|
|
20220414,1400,2535,2535,2530,2535,20178
|
|
20220414,1401,2535,2535,2530,2535,26646
|
|
20220414,1402,2535,2535,2530,2530,13234
|
|
20220414,1403,2535,2535,2530,2530,1243745
|
|
20220414,1404,2530,2530,2530,2530,67091
|
|
20220414,1405,2530,2535,2530,2530,13149
|
|
20220414,1406,2535,2535,2530,2530,6939
|
|
20220414,1407,2530,2535,2530,2535,210
|
|
20220414,1408,2535,2535,2530,2535,14150
|
|
20220414,1409,2535,2535,2530,2535,7788
|
|
20220414,1410,2530,2535,2530,2535,15102
|
|
20220414,1411,2535,2535,2535,2535,4035
|
|
20220414,1412,2535,2540,2535,2535,1091876
|
|
20220414,1413,2540,2540,2535,2535,104796
|
|
20220414,1414,2540,2540,2535,2535,1208
|
|
20220414,1415,2540,2540,2535,2540,1261
|
|
20220414,1416,2540,2540,2535,2535,90360
|
|
20220414,1417,2540,2540,2535,2540,14206
|
|
20220414,1418,2540,2540,2535,2540,576
|
|
20220414,1419,2540,2540,2535,2540,4366
|
|
20220414,1420,2540,2540,2535,2535,84355
|
|
20220414,1421,2535,2540,2535,2535,60412
|
|
20220414,1422,2535,2540,2535,2540,1019003
|
|
20220414,1423,2540,2540,2540,2540,13168
|
|
20220414,1424,2540,2540,2535,2535,19239
|
|
20220414,1425,2540,2540,2535,2540,34394
|
|
20220414,1426,2540,2540,2535,2540,10761
|
|
20220414,1427,2540,2545,2535,2540,340459
|
|
20220414,1428,2540,2545,2540,2540,24547
|
|
20220414,1429,2540,2545,2540,2540,7628
|
|
20220414,1430,2540,2545,2540,2545,21927
|
|
20220414,1431,2540,2545,2540,2545,15733
|
|
20220414,1432,2545,2545,2540,2540,69484
|
|
20220414,1433,2540,2540,2535,2540,580103
|
|
20220414,1434,2540,2540,2540,2540,7554
|
|
20220414,1435,2540,2540,2535,2535,103994
|
|
20220414,1436,2535,2540,2535,2535,15338
|
|
20220414,1437,2535,2540,2535,2535,2760
|
|
20220414,1438,2535,2540,2535,2535,708168
|
|
20220414,1439,2535,2540,2535,2540,2293
|
|
20220414,1440,2540,2540,2535,2535,184482
|
|
20220414,1441,2535,2535,2535,2535,300
|
|
20220414,1442,2535,2540,2535,2540,63606
|
|
20220414,1443,2540,2540,2535,2540,575
|
|
20220414,1444,2540,2540,2535,2540,5249
|
|
20220414,1445,2540,2540,2540,2540,7887
|
|
20220414,1446,2535,2540,2535,2535,12178
|
|
20220414,1447,2540,2540,2535,2540,5844
|
|
20220414,1448,2540,2540,2535,2540,4000
|
|
20220414,1449,2540,2545,2540,2545,3333882
|
|
20220414,1450,2540,2545,2540,2545,69398
|
|
20220414,1451,2545,2545,2540,2540,9280
|
|
20220414,1452,2540,2540,2540,2540,67402
|
|
20220414,1453,2540,2545,2535,2540,344974
|
|
20220414,1454,2540,2540,2540,2540,2742727
|
|
20220414,1455,2540,2545,2540,2545,86910
|
|
20220414,1456,2545,2545,2540,2545,2420
|
|
20220414,1457,2540,2540,2540,2540,22572
|
|
20220414,1458,2540,2540,2535,2540,11450
|
|
20220414,1459,2540,2545,2540,2540,77805
|
|
20220414,1500,2545,2545,2540,2540,70654
|
|
20220414,1501,2545,2545,2540,2540,4133
|
|
20220414,1502,2545,2545,2540,2545,38230
|
|
20220414,1503,2545,2545,2540,2545,67935
|
|
20220414,1504,2540,2545,2540,2545,42246
|
|
20220414,1505,2545,2545,2540,2545,12529
|
|
20220414,1506,2545,2545,2540,2545,46057
|
|
20220414,1507,2540,2545,2540,2545,111168
|
|
20220414,1508,2545,2545,2540,2540,5900
|
|
20220414,1509,2540,2545,2540,2545,75641
|
|
20220414,1510,2540,2545,2540,2540,388648
|
|
20220414,1511,2540,2545,2540,2545,26645
|
|
20220414,1512,2540,2545,2540,2540,29146
|
|
20220414,1513,2540,2540,2540,2540,46221
|
|
20220414,1514,2540,2540,2535,2540,10714
|
|
20220414,1515,2540,2540,2535,2540,47033
|
|
20220414,1516,2540,2540,2535,2540,87332
|
|
20220414,1517,2535,2540,2535,2535,22730
|
|
20220414,1518,2535,2540,2535,2540,42657
|
|
20220414,1519,2540,2540,2535,2540,94017
|
|
20220414,1520,2540,2540,2535,2540,73447
|
|
20220414,1530,2540,2540,2540,2540,1899908
|