383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220401,0901,2450,2465,2450,2460,4508151
|
|
20220401,0902,2460,2465,2455,2465,1920921
|
|
20220401,0903,2465,2470,2460,2465,2638806
|
|
20220401,0904,2465,2470,2465,2470,1436913
|
|
20220401,0905,2465,2470,2460,2460,515386
|
|
20220401,0906,2460,2470,2460,2465,1471107
|
|
20220401,0907,2465,2470,2465,2465,396081
|
|
20220401,0908,2465,2470,2465,2465,988110
|
|
20220401,0909,2465,2470,2465,2470,2902499
|
|
20220401,0910,2470,2475,2470,2470,457533
|
|
20220401,0911,2475,2480,2470,2480,2214751
|
|
20220401,0912,2480,2480,2475,2475,474484
|
|
20220401,0913,2480,2485,2475,2480,2544966
|
|
20220401,0914,2475,2480,2475,2475,243987
|
|
20220401,0915,2475,2480,2475,2480,491278
|
|
20220401,0916,2475,2480,2475,2475,206929
|
|
20220401,0917,2475,2480,2475,2475,757354
|
|
20220401,0918,2480,2480,2475,2480,83052
|
|
20220401,0919,2475,2480,2475,2475,240256
|
|
20220401,0920,2475,2480,2475,2475,172937
|
|
20220401,0921,2475,2485,2475,2480,2773083
|
|
20220401,0922,2485,2490,2480,2485,3301192
|
|
20220401,0923,2480,2485,2480,2480,574388
|
|
20220401,0924,2480,2485,2475,2480,182191
|
|
20220401,0925,2480,2485,2475,2480,111495
|
|
20220401,0926,2480,2485,2475,2485,1094760
|
|
20220401,0927,2480,2485,2480,2480,29084
|
|
20220401,0928,2485,2485,2480,2485,37676
|
|
20220401,0929,2480,2485,2480,2485,32304
|
|
20220401,0930,2480,2485,2480,2480,182153
|
|
20220401,0931,2480,2485,2480,2480,610752
|
|
20220401,0932,2485,2485,2480,2485,37207
|
|
20220401,0933,2485,2490,2480,2485,1561786
|
|
20220401,0934,2485,2490,2485,2485,1475533
|
|
20220401,0935,2485,2490,2480,2485,446257
|
|
20220401,0936,2485,2490,2480,2490,302259
|
|
20220401,0937,2490,2490,2485,2485,105048
|
|
20220401,0938,2485,2485,2480,2480,23080
|
|
20220401,0939,2480,2485,2480,2480,39577
|
|
20220401,0940,2485,2485,2480,2480,274128
|
|
20220401,0941,2480,2480,2475,2480,450656
|
|
20220401,0942,2480,2480,2475,2475,26191
|
|
20220401,0943,2480,2480,2475,2480,16410
|
|
20220401,0944,2480,2480,2475,2480,36683
|
|
20220401,0945,2475,2480,2475,2475,37275
|
|
20220401,0946,2475,2480,2475,2480,152173
|
|
20220401,0947,2475,2480,2475,2475,38428
|
|
20220401,0948,2480,2480,2475,2480,27077
|
|
20220401,0949,2475,2480,2475,2475,11580
|
|
20220401,0950,2480,2485,2475,2475,916766
|
|
20220401,0951,2475,2480,2475,2480,189826
|
|
20220401,0952,2480,2485,2480,2485,15275
|
|
20220401,0953,2480,2480,2475,2480,161616
|
|
20220401,0954,2480,2485,2480,2480,48072
|
|
20220401,0955,2480,2480,2475,2480,105867
|
|
20220401,0956,2480,2485,2475,2480,770093
|
|
20220401,0957,2480,2485,2475,2475,83373
|
|
20220401,0958,2475,2480,2475,2475,1318145
|
|
20220401,0959,2475,2480,2475,2475,70391
|
|
20220401,1000,2475,2480,2475,2475,176514
|
|
20220401,1001,2475,2475,2475,2475,35757
|
|
20220401,1002,2475,2480,2475,2480,26172
|
|
20220401,1003,2480,2480,2475,2475,3009
|
|
20220401,1004,2480,2480,2470,2475,263543
|
|
20220401,1005,2475,2480,2470,2475,306700
|
|
20220401,1006,2470,2475,2470,2475,50943
|
|
20220401,1007,2470,2475,2470,2475,269440
|
|
20220401,1008,2475,2480,2475,2475,11789
|
|
20220401,1009,2475,2480,2475,2480,11626
|
|
20220401,1010,2480,2480,2475,2475,28636
|
|
20220401,1011,2475,2475,2475,2475,8283
|
|
20220401,1012,2480,2480,2475,2475,17869
|
|
20220401,1013,2475,2480,2470,2475,337276
|
|
20220401,1014,2475,2475,2470,2470,81621
|
|
20220401,1015,2475,2475,2475,2475,180679
|
|
20220401,1016,2475,2480,2470,2475,137030
|
|
20220401,1017,2475,2475,2470,2475,117998
|
|
20220401,1018,2475,2475,2470,2470,47123
|
|
20220401,1019,2470,2475,2470,2475,232600
|
|
20220401,1020,2475,2475,2475,2475,140466
|
|
20220401,1021,2475,2480,2475,2475,227272
|
|
20220401,1022,2475,2475,2475,2475,23140
|
|
20220401,1023,2475,2475,2470,2470,1839475
|
|
20220401,1024,2470,2475,2470,2475,96787
|
|
20220401,1025,2470,2475,2465,2470,201536
|
|
20220401,1026,2470,2475,2465,2470,169524
|
|
20220401,1027,2470,2475,2465,2470,156392
|
|
20220401,1028,2470,2470,2465,2465,50331
|
|
20220401,1029,2465,2470,2465,2465,534755
|
|
20220401,1030,2465,2470,2465,2470,197272
|
|
20220401,1031,2465,2470,2465,2470,10329
|
|
20220401,1032,2470,2470,2465,2470,48530
|
|
20220401,1033,2470,2470,2460,2465,627412
|
|
20220401,1034,2465,2465,2460,2465,253788
|
|
20220401,1035,2465,2465,2460,2465,16060
|
|
20220401,1036,2465,2465,2460,2465,684731
|
|
20220401,1037,2465,2470,2460,2470,738386
|
|
20220401,1038,2470,2470,2465,2470,123078
|
|
20220401,1039,2470,2470,2465,2470,53087
|
|
20220401,1040,2470,2470,2465,2470,263393
|
|
20220401,1041,2470,2475,2465,2470,721130
|
|
20220401,1042,2470,2470,2465,2470,137263
|
|
20220401,1043,2470,2475,2465,2470,71034
|
|
20220401,1044,2470,2470,2465,2470,20899
|
|
20220401,1045,2470,2475,2470,2470,202476
|
|
20220401,1046,2470,2470,2470,2470,88302
|
|
20220401,1047,2470,2475,2470,2470,52458
|
|
20220401,1048,2470,2475,2470,2475,21178
|
|
20220401,1049,2475,2475,2470,2475,31452
|
|
20220401,1050,2475,2475,2470,2475,228032
|
|
20220401,1051,2470,2470,2465,2465,254038
|
|
20220401,1052,2470,2470,2465,2470,17393
|
|
20220401,1053,2470,2470,2465,2470,7531
|
|
20220401,1054,2470,2470,2465,2465,37880
|
|
20220401,1055,2465,2470,2465,2470,787
|
|
20220401,1056,2470,2470,2465,2465,2781
|
|
20220401,1057,2470,2470,2465,2470,27718
|
|
20220401,1058,2470,2470,2465,2470,17944
|
|
20220401,1059,2470,2470,2465,2465,6423
|
|
20220401,1100,2465,2470,2465,2470,7571
|
|
20220401,1101,2470,2470,2465,2465,3175
|
|
20220401,1102,2470,2470,2465,2465,914120
|
|
20220401,1103,2465,2465,2460,2460,82745
|
|
20220401,1104,2465,2465,2460,2465,14079
|
|
20220401,1105,2465,2465,2460,2465,15483
|
|
20220401,1106,2460,2465,2460,2465,253334
|
|
20220401,1107,2470,2470,2465,2470,121773
|
|
20220401,1108,2465,2470,2465,2470,7890
|
|
20220401,1109,2470,2470,2460,2465,162448
|
|
20220401,1110,2465,2465,2460,2465,60291
|
|
20220401,1111,2470,2470,2465,2465,44052
|
|
20220401,1112,2470,2470,2470,2470,1822
|
|
20220401,1113,2470,2470,2465,2465,12470
|
|
20220401,1114,2465,2470,2465,2470,20011
|
|
20220401,1115,2465,2470,2465,2470,13471
|
|
20220401,1116,2470,2470,2465,2465,1028145
|
|
20220401,1117,2465,2470,2465,2470,16416
|
|
20220401,1118,2465,2470,2465,2465,494
|
|
20220401,1119,2470,2470,2465,2470,4854
|
|
20220401,1120,2470,2470,2465,2465,138849
|
|
20220401,1121,2465,2470,2460,2470,260011
|
|
20220401,1122,2470,2470,2465,2470,5461
|
|
20220401,1123,2470,2470,2465,2470,35623
|
|
20220401,1124,2470,2470,2465,2470,9779
|
|
20220401,1125,2470,2470,2470,2470,2113
|
|
20220401,1126,2465,2470,2465,2470,942
|
|
20220401,1127,2470,2470,2465,2465,3166
|
|
20220401,1128,2470,2470,2465,2470,1056
|
|
20220401,1129,2470,2470,2465,2470,5447
|
|
20220401,1130,2470,2470,2465,2465,2233
|
|
20220401,1131,2465,2470,2465,2465,5539
|
|
20220401,1132,2465,2470,2465,2465,333542
|
|
20220401,1133,2465,2465,2465,2465,84920
|
|
20220401,1134,2465,2465,2460,2465,44477
|
|
20220401,1135,2465,2465,2460,2465,19528
|
|
20220401,1136,2460,2465,2460,2460,2695
|
|
20220401,1137,2465,2465,2460,2465,49608
|
|
20220401,1138,2465,2465,2460,2460,5245
|
|
20220401,1139,2460,2465,2460,2460,588968
|
|
20220401,1140,2460,2460,2460,2460,1764885
|
|
20220401,1141,2460,2465,2455,2460,296402
|
|
20220401,1142,2460,2460,2460,2460,41245
|
|
20220401,1143,2460,2460,2455,2460,106628
|
|
20220401,1144,2455,2460,2455,2460,38307
|
|
20220401,1145,2455,2460,2455,2460,7793
|
|
20220401,1146,2460,2460,2455,2460,103018
|
|
20220401,1147,2455,2460,2455,2460,11643
|
|
20220401,1148,2460,2460,2455,2460,38193
|
|
20220401,1149,2460,2460,2455,2460,17138
|
|
20220401,1150,2460,2460,2455,2460,46991
|
|
20220401,1151,2460,2460,2455,2455,20490
|
|
20220401,1152,2455,2460,2455,2455,43272
|
|
20220401,1153,2460,2460,2455,2460,69710
|
|
20220401,1154,2460,2460,2455,2460,156481
|
|
20220401,1155,2460,2465,2460,2465,350361
|
|
20220401,1156,2460,2465,2460,2465,45291
|
|
20220401,1157,2465,2465,2460,2465,15063
|
|
20220401,1158,2465,2465,2460,2460,31429
|
|
20220401,1159,2460,2460,2460,2460,289298
|
|
20220401,1200,2465,2465,2460,2460,413
|
|
20220401,1201,2460,2460,2455,2455,236210
|
|
20220401,1202,2455,2460,2455,2460,127127
|
|
20220401,1203,2460,2465,2460,2465,50036
|
|
20220401,1204,2460,2465,2460,2460,268468
|
|
20220401,1205,2460,2460,2460,2460,200305
|
|
20220401,1206,2460,2460,2460,2460,38244
|
|
20220401,1207,2460,2465,2460,2465,1002
|
|
20220401,1208,2465,2465,2460,2465,20797
|
|
20220401,1209,2465,2465,2460,2460,5678
|
|
20220401,1210,2460,2465,2460,2460,34414
|
|
20220401,1211,2460,2460,2460,2460,13093
|
|
20220401,1212,2460,2465,2460,2460,554387
|
|
20220401,1213,2460,2460,2455,2460,39910
|
|
20220401,1214,2460,2460,2455,2460,84015
|
|
20220401,1215,2455,2460,2455,2455,20063
|
|
20220401,1216,2455,2460,2455,2460,746
|
|
20220401,1217,2460,2460,2455,2460,8304
|
|
20220401,1218,2460,2460,2455,2460,106972
|
|
20220401,1219,2460,2465,2460,2460,45971
|
|
20220401,1220,2460,2460,2455,2455,1338
|
|
20220401,1221,2460,2460,2455,2460,128848
|
|
20220401,1222,2460,2460,2455,2455,2326
|
|
20220401,1223,2460,2460,2455,2460,676
|
|
20220401,1224,2460,2460,2460,2460,20676
|
|
20220401,1225,2460,2460,2455,2460,49887
|
|
20220401,1226,2460,2460,2455,2460,13591
|
|
20220401,1227,2455,2460,2455,2460,12057
|
|
20220401,1228,2460,2460,2455,2455,17837
|
|
20220401,1229,2460,2460,2455,2460,25482
|
|
20220401,1230,2460,2460,2455,2460,2348
|
|
20220401,1231,2460,2460,2460,2460,219168
|
|
20220401,1232,2460,2460,2455,2460,202962
|
|
20220401,1233,2460,2465,2460,2460,43428
|
|
20220401,1234,2460,2465,2460,2465,9779
|
|
20220401,1235,2465,2465,2465,2465,2551
|
|
20220401,1236,2465,2465,2460,2460,12349
|
|
20220401,1237,2465,2465,2465,2465,1
|
|
20220401,1238,2465,2465,2460,2460,648
|
|
20220401,1239,2460,2460,2460,2460,2000
|
|
20220401,1240,2465,2465,2460,2460,13901
|
|
20220401,1241,2465,2465,2460,2460,2427
|
|
20220401,1242,2465,2465,2460,2465,2695
|
|
20220401,1243,2460,2465,2460,2465,329
|
|
20220401,1244,2465,2465,2460,2465,17067
|
|
20220401,1245,2465,2465,2460,2465,8039
|
|
20220401,1246,2465,2465,2465,2465,4611
|
|
20220401,1247,2465,2465,2460,2465,23040
|
|
20220401,1248,2465,2465,2460,2465,1333
|
|
20220401,1249,2465,2465,2460,2460,31093
|
|
20220401,1250,2460,2465,2460,2465,3028
|
|
20220401,1251,2465,2465,2460,2465,2316
|
|
20220401,1252,2460,2465,2460,2465,15953
|
|
20220401,1253,2465,2465,2460,2465,12306
|
|
20220401,1254,2465,2465,2460,2465,10527
|
|
20220401,1255,2465,2465,2460,2465,12614
|
|
20220401,1256,2465,2465,2460,2465,11693
|
|
20220401,1257,2465,2465,2465,2465,1136
|
|
20220401,1258,2465,2465,2465,2465,605
|
|
20220401,1259,2465,2465,2460,2465,2658
|
|
20220401,1300,2465,2465,2460,2465,1101
|
|
20220401,1301,2465,2465,2460,2465,1285
|
|
20220401,1302,2465,2465,2460,2465,235
|
|
20220401,1303,2465,2465,2460,2465,1209
|
|
20220401,1304,2465,2465,2460,2465,8583
|
|
20220401,1305,2465,2465,2465,2465,9579
|
|
20220401,1306,2465,2465,2465,2465,50174
|
|
20220401,1307,2465,2465,2455,2460,1051628
|
|
20220401,1308,2460,2465,2460,2465,13074
|
|
20220401,1309,2465,2465,2460,2465,2901
|
|
20220401,1310,2465,2465,2465,2465,1712
|
|
20220401,1311,2465,2465,2460,2465,41344
|
|
20220401,1312,2465,2465,2460,2465,78300
|
|
20220401,1313,2465,2465,2460,2465,286776
|
|
20220401,1314,2465,2465,2465,2465,48438
|
|
20220401,1315,2465,2465,2460,2465,147778
|
|
20220401,1316,2465,2465,2465,2465,12157
|
|
20220401,1317,2465,2465,2465,2465,2435
|
|
20220401,1318,2465,2465,2460,2465,5237
|
|
20220401,1319,2465,2465,2465,2465,7445
|
|
20220401,1320,2465,2465,2460,2465,207408
|
|
20220401,1321,2465,2470,2460,2465,1422013
|
|
20220401,1322,2465,2470,2465,2465,9154
|
|
20220401,1323,2470,2470,2465,2465,64947
|
|
20220401,1324,2465,2470,2460,2465,434681
|
|
20220401,1325,2465,2465,2465,2465,421184
|
|
20220401,1326,2465,2470,2460,2465,171645
|
|
20220401,1327,2465,2465,2465,2465,17245
|
|
20220401,1328,2465,2465,2465,2465,16551
|
|
20220401,1329,2465,2465,2460,2460,5194
|
|
20220401,1330,2460,2465,2460,2465,11019
|
|
20220401,1331,2460,2465,2460,2460,6777
|
|
20220401,1332,2465,2465,2460,2460,1806
|
|
20220401,1333,2465,2465,2460,2460,1314
|
|
20220401,1334,2460,2470,2460,2465,290004
|
|
20220401,1335,2470,2470,2465,2470,71436
|
|
20220401,1336,2465,2470,2465,2470,710
|
|
20220401,1337,2470,2470,2465,2470,29435
|
|
20220401,1338,2470,2470,2465,2465,2490
|
|
20220401,1339,2465,2470,2465,2465,7845
|
|
20220401,1340,2470,2470,2465,2470,38725
|
|
20220401,1341,2465,2470,2465,2470,10288
|
|
20220401,1342,2470,2470,2465,2465,17107
|
|
20220401,1343,2465,2470,2465,2470,72701
|
|
20220401,1344,2470,2470,2465,2470,1610893
|
|
20220401,1345,2470,2470,2465,2470,36358
|
|
20220401,1346,2465,2470,2465,2465,7033
|
|
20220401,1347,2470,2470,2465,2470,1796
|
|
20220401,1348,2470,2470,2470,2470,8799
|
|
20220401,1349,2470,2470,2465,2470,5964
|
|
20220401,1350,2465,2470,2465,2470,31209
|
|
20220401,1351,2470,2470,2470,2470,4814
|
|
20220401,1352,2465,2470,2465,2470,46812
|
|
20220401,1353,2470,2470,2465,2470,276198
|
|
20220401,1354,2470,2470,2465,2470,233233
|
|
20220401,1355,2470,2470,2465,2465,108935
|
|
20220401,1356,2470,2470,2465,2470,17439
|
|
20220401,1357,2470,2470,2465,2465,28365
|
|
20220401,1358,2470,2470,2465,2465,50738
|
|
20220401,1359,2470,2470,2465,2470,62934
|
|
20220401,1400,2470,2470,2470,2470,1936
|
|
20220401,1401,2470,2470,2465,2470,11708
|
|
20220401,1402,2465,2470,2465,2470,1488
|
|
20220401,1403,2470,2470,2465,2465,32322
|
|
20220401,1404,2465,2470,2465,2470,130845
|
|
20220401,1405,2470,2470,2465,2470,48033
|
|
20220401,1406,2465,2470,2465,2465,620948
|
|
20220401,1407,2465,2465,2460,2465,58009
|
|
20220401,1408,2465,2465,2460,2460,14213
|
|
20220401,1409,2465,2465,2460,2460,178549
|
|
20220401,1410,2465,2465,2465,2465,221032
|
|
20220401,1411,2465,2465,2460,2465,7228
|
|
20220401,1412,2460,2465,2460,2465,13827
|
|
20220401,1413,2465,2465,2460,2460,19903
|
|
20220401,1414,2460,2465,2460,2465,7651
|
|
20220401,1415,2465,2465,2460,2465,1668
|
|
20220401,1416,2460,2465,2460,2460,28794
|
|
20220401,1417,2460,2465,2460,2460,35560
|
|
20220401,1418,2460,2465,2460,2460,8588
|
|
20220401,1419,2465,2465,2460,2465,11398
|
|
20220401,1420,2465,2465,2465,2465,8636
|
|
20220401,1421,2465,2465,2460,2465,114021
|
|
20220401,1422,2465,2465,2460,2465,22252
|
|
20220401,1423,2465,2465,2460,2465,4839
|
|
20220401,1424,2465,2465,2460,2460,16745
|
|
20220401,1425,2465,2465,2460,2465,6859
|
|
20220401,1426,2460,2465,2460,2465,3297
|
|
20220401,1427,2465,2465,2460,2465,5985
|
|
20220401,1428,2465,2465,2465,2465,5212
|
|
20220401,1429,2465,2465,2460,2465,2198
|
|
20220401,1430,2465,2465,2465,2465,115029
|
|
20220401,1431,2460,2465,2460,2465,5616
|
|
20220401,1432,2460,2465,2460,2460,7182
|
|
20220401,1433,2460,2465,2460,2460,8529
|
|
20220401,1434,2465,2465,2465,2465,10731
|
|
20220401,1435,2465,2465,2460,2465,89654
|
|
20220401,1436,2465,2465,2460,2465,489004
|
|
20220401,1437,2465,2470,2465,2470,24023
|
|
20220401,1438,2470,2470,2465,2465,884668
|
|
20220401,1439,2465,2465,2460,2465,17734
|
|
20220401,1440,2465,2465,2465,2465,10892
|
|
20220401,1441,2465,2465,2460,2465,10751
|
|
20220401,1442,2465,2465,2460,2465,36956
|
|
20220401,1443,2460,2465,2460,2465,18834
|
|
20220401,1444,2460,2465,2460,2460,12339
|
|
20220401,1445,2460,2465,2460,2465,25402
|
|
20220401,1446,2460,2465,2460,2465,9556
|
|
20220401,1447,2465,2465,2460,2460,9644
|
|
20220401,1448,2460,2465,2460,2465,83747
|
|
20220401,1449,2465,2465,2460,2465,16582
|
|
20220401,1450,2465,2465,2460,2465,40261
|
|
20220401,1451,2465,2465,2460,2465,4077
|
|
20220401,1452,2465,2465,2460,2460,129400
|
|
20220401,1453,2465,2465,2460,2465,6771
|
|
20220401,1454,2465,2465,2460,2465,53232
|
|
20220401,1455,2465,2465,2465,2465,16389
|
|
20220401,1456,2465,2465,2460,2465,32859
|
|
20220401,1457,2465,2470,2465,2465,740960
|
|
20220401,1458,2465,2465,2460,2465,83226
|
|
20220401,1459,2465,2465,2465,2465,95420
|
|
20220401,1500,2470,2470,2465,2470,66128
|
|
20220401,1501,2470,2470,2465,2465,31144
|
|
20220401,1502,2470,2470,2470,2470,56415
|
|
20220401,1503,2465,2470,2465,2470,8699
|
|
20220401,1504,2470,2470,2465,2470,51637
|
|
20220401,1505,2470,2470,2465,2465,36671
|
|
20220401,1506,2470,2470,2465,2465,16204
|
|
20220401,1507,2470,2470,2465,2470,49071
|
|
20220401,1508,2465,2475,2465,2470,1962499
|
|
20220401,1509,2470,2475,2470,2470,381621
|
|
20220401,1510,2465,2475,2465,2470,64220
|
|
20220401,1511,2470,2470,2465,2470,86254
|
|
20220401,1512,2470,2470,2465,2470,484650
|
|
20220401,1513,2470,2470,2465,2470,198818
|
|
20220401,1514,2470,2475,2470,2470,254144
|
|
20220401,1515,2470,2470,2465,2470,47153
|
|
20220401,1516,2465,2470,2465,2465,57178
|
|
20220401,1517,2470,2470,2465,2470,68998
|
|
20220401,1518,2470,2470,2465,2470,19775
|
|
20220401,1519,2470,2470,2465,2470,42774
|
|
20220401,1520,2470,2470,2465,2470,69109
|
|
20220401,1530,2465,2465,2465,2465,1730887
|