383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220405,0901,2420,2425,2415,2420,2645053
|
|
20220405,0902,2420,2425,2415,2420,996459
|
|
20220405,0903,2425,2430,2420,2425,2379467
|
|
20220405,0904,2430,2430,2425,2430,561791
|
|
20220405,0905,2430,2435,2430,2435,1236519
|
|
20220405,0906,2430,2435,2430,2430,201212
|
|
20220405,0907,2430,2435,2425,2430,971990
|
|
20220405,0908,2435,2440,2430,2435,1512084
|
|
20220405,0909,2435,2440,2430,2435,896150
|
|
20220405,0910,2435,2440,2435,2440,629050
|
|
20220405,0911,2440,2440,2435,2440,71126
|
|
20220405,0912,2440,2445,2435,2440,3633224
|
|
20220405,0913,2440,2440,2435,2440,116111
|
|
20220405,0914,2440,2445,2435,2440,254733
|
|
20220405,0915,2440,2445,2440,2440,48364
|
|
20220405,0916,2445,2450,2440,2445,890086
|
|
20220405,0917,2450,2450,2445,2450,134977
|
|
20220405,0918,2445,2455,2445,2450,5308032
|
|
20220405,0919,2450,2455,2450,2450,95949
|
|
20220405,0920,2455,2455,2450,2450,539991
|
|
20220405,0921,2450,2455,2450,2455,173417
|
|
20220405,0922,2455,2455,2450,2455,129527
|
|
20220405,0923,2455,2460,2455,2455,2895306
|
|
20220405,0924,2455,2455,2450,2450,532564
|
|
20220405,0925,2450,2455,2450,2450,55752
|
|
20220405,0926,2455,2455,2450,2455,114429
|
|
20220405,0927,2450,2455,2445,2455,2851985
|
|
20220405,0928,2455,2455,2450,2455,230031
|
|
20220405,0929,2450,2455,2450,2450,23941
|
|
20220405,0930,2450,2455,2450,2450,185047
|
|
20220405,0931,2455,2455,2450,2450,19204
|
|
20220405,0932,2455,2460,2450,2455,3232620
|
|
20220405,0933,2455,2460,2455,2460,44153
|
|
20220405,0934,2460,2460,2450,2450,265714
|
|
20220405,0935,2450,2455,2450,2450,88938
|
|
20220405,0936,2455,2455,2450,2450,36969
|
|
20220405,0937,2450,2455,2450,2455,89450
|
|
20220405,0938,2450,2455,2445,2455,778456
|
|
20220405,0939,2450,2455,2450,2450,164997
|
|
20220405,0940,2450,2450,2445,2450,259795
|
|
20220405,0941,2450,2455,2450,2455,34287
|
|
20220405,0942,2450,2455,2450,2455,5317
|
|
20220405,0943,2450,2455,2450,2450,59541
|
|
20220405,0944,2450,2460,2450,2455,1087184
|
|
20220405,0945,2455,2460,2450,2450,230214
|
|
20220405,0946,2455,2460,2455,2460,2094550
|
|
20220405,0947,2460,2460,2455,2460,39710
|
|
20220405,0948,2460,2460,2455,2460,21542
|
|
20220405,0949,2460,2460,2455,2460,47612
|
|
20220405,0950,2455,2460,2455,2455,48668
|
|
20220405,0951,2460,2460,2455,2460,499995
|
|
20220405,0952,2455,2460,2450,2455,31708
|
|
20220405,0953,2455,2455,2450,2455,12880
|
|
20220405,0954,2455,2455,2450,2455,2378
|
|
20220405,0955,2455,2455,2450,2450,23825
|
|
20220405,0956,2455,2455,2450,2450,15721
|
|
20220405,0957,2450,2455,2450,2450,41145
|
|
20220405,0958,2450,2455,2450,2450,38742
|
|
20220405,0959,2450,2455,2450,2455,27502
|
|
20220405,1000,2450,2455,2450,2450,92066
|
|
20220405,1001,2450,2455,2445,2450,2767039
|
|
20220405,1002,2455,2455,2450,2450,61836
|
|
20220405,1003,2455,2455,2450,2455,5465
|
|
20220405,1004,2455,2455,2450,2455,4393
|
|
20220405,1005,2455,2455,2450,2455,10745
|
|
20220405,1006,2450,2455,2450,2455,24634
|
|
20220405,1007,2455,2455,2450,2455,97751
|
|
20220405,1008,2455,2455,2450,2455,24242
|
|
20220405,1009,2455,2455,2450,2450,5442
|
|
20220405,1010,2455,2455,2450,2450,28070
|
|
20220405,1011,2455,2455,2450,2455,1739
|
|
20220405,1012,2450,2455,2450,2455,7822
|
|
20220405,1013,2450,2450,2450,2450,39031
|
|
20220405,1014,2450,2450,2450,2450,33517
|
|
20220405,1015,2450,2450,2445,2450,343194
|
|
20220405,1016,2450,2450,2450,2450,137625
|
|
20220405,1017,2450,2455,2445,2450,225434
|
|
20220405,1018,2450,2450,2445,2450,53409
|
|
20220405,1019,2450,2450,2445,2450,240529
|
|
20220405,1020,2450,2450,2450,2450,266638
|
|
20220405,1021,2450,2450,2450,2450,11582
|
|
20220405,1022,2450,2455,2450,2450,7527
|
|
20220405,1023,2455,2455,2450,2450,101753
|
|
20220405,1024,2455,2455,2450,2455,4105
|
|
20220405,1025,2450,2455,2450,2450,29192
|
|
20220405,1026,2450,2455,2450,2455,1559
|
|
20220405,1027,2455,2455,2450,2455,95
|
|
20220405,1028,2455,2460,2450,2455,3924221
|
|
20220405,1029,2460,2460,2455,2460,24409
|
|
20220405,1030,2455,2460,2455,2460,9126
|
|
20220405,1031,2455,2460,2450,2455,165453
|
|
20220405,1032,2455,2460,2450,2455,1354897
|
|
20220405,1033,2455,2455,2450,2455,4807
|
|
20220405,1034,2455,2455,2450,2455,1395
|
|
20220405,1035,2455,2455,2450,2455,20935
|
|
20220405,1036,2455,2460,2450,2455,295305
|
|
20220405,1037,2455,2455,2455,2455,29
|
|
20220405,1038,2455,2455,2450,2450,3100
|
|
20220405,1039,2455,2455,2450,2450,949
|
|
20220405,1040,2450,2455,2450,2450,727
|
|
20220405,1041,2450,2450,2450,2450,60
|
|
20220405,1042,2455,2455,2455,2455,6
|
|
20220405,1043,2455,2455,2455,2455,56278
|
|
20220405,1044,2455,2455,2450,2455,2245
|
|
20220405,1045,2450,2455,2450,2455,1500
|
|
20220405,1046,2450,2455,2450,2450,1599
|
|
20220405,1047,2450,2455,2450,2455,84
|
|
20220405,1048,2455,2460,2450,2455,298381
|
|
20220405,1049,2455,2455,2450,2455,7905
|
|
20220405,1050,2450,2455,2450,2455,3127
|
|
20220405,1051,2455,2455,2450,2450,410
|
|
20220405,1052,2450,2450,2450,2450,1320440
|
|
20220405,1053,2450,2450,2445,2450,8932
|
|
20220405,1054,2450,2450,2445,2445,38283
|
|
20220405,1055,2445,2450,2445,2450,3550
|
|
20220405,1056,2445,2450,2445,2445,17711
|
|
20220405,1057,2445,2450,2445,2445,18995
|
|
20220405,1058,2445,2450,2445,2445,1341675
|
|
20220405,1059,2445,2450,2445,2445,82256
|
|
20220405,1100,2450,2450,2445,2445,31109
|
|
20220405,1101,2445,2450,2445,2445,83601
|
|
20220405,1102,2445,2445,2440,2445,451914
|
|
20220405,1103,2445,2450,2440,2445,167826
|
|
20220405,1104,2445,2445,2440,2445,29410
|
|
20220405,1105,2440,2450,2440,2445,197997
|
|
20220405,1106,2445,2445,2440,2445,58308
|
|
20220405,1107,2450,2450,2445,2445,40144
|
|
20220405,1108,2445,2450,2445,2450,147911
|
|
20220405,1109,2445,2450,2445,2450,9330
|
|
20220405,1110,2445,2450,2445,2450,6995
|
|
20220405,1111,2450,2450,2450,2450,43
|
|
20220405,1112,2450,2450,2445,2450,7564
|
|
20220405,1113,2450,2450,2445,2450,6387
|
|
20220405,1114,2450,2450,2450,2450,1383
|
|
20220405,1115,2450,2450,2450,2450,2741
|
|
20220405,1116,2450,2450,2445,2450,11082
|
|
20220405,1117,2450,2450,2445,2450,16578
|
|
20220405,1118,2450,2450,2445,2450,3731
|
|
20220405,1119,2445,2450,2445,2450,13472
|
|
20220405,1120,2450,2450,2445,2450,4194
|
|
20220405,1121,2450,2450,2450,2450,2177
|
|
20220405,1122,2450,2450,2445,2450,3693
|
|
20220405,1123,2450,2450,2445,2450,28047
|
|
20220405,1124,2450,2450,2450,2450,18440
|
|
20220405,1125,2450,2450,2445,2445,60651
|
|
20220405,1126,2450,2450,2445,2450,108586
|
|
20220405,1127,2445,2450,2445,2450,82804
|
|
20220405,1128,2445,2450,2445,2445,387758
|
|
20220405,1129,2450,2450,2445,2450,3477
|
|
20220405,1130,2450,2450,2445,2445,27554
|
|
20220405,1131,2450,2450,2445,2450,19148
|
|
20220405,1132,2445,2450,2445,2445,120
|
|
20220405,1133,2445,2450,2445,2445,3143
|
|
20220405,1134,2445,2450,2445,2445,15977
|
|
20220405,1135,2445,2450,2445,2450,208
|
|
20220405,1136,2445,2450,2445,2445,20209
|
|
20220405,1137,2450,2450,2445,2445,16070
|
|
20220405,1138,2445,2445,2445,2445,16437
|
|
20220405,1139,2445,2450,2445,2450,1077
|
|
20220405,1140,2445,2450,2445,2445,1244
|
|
20220405,1141,2445,2450,2445,2445,2607
|
|
20220405,1142,2445,2450,2445,2450,5059
|
|
20220405,1143,2450,2450,2445,2450,5820
|
|
20220405,1144,2450,2450,2445,2445,2408
|
|
20220405,1145,2445,2450,2445,2450,50079
|
|
20220405,1146,2450,2450,2445,2450,42330
|
|
20220405,1147,2450,2450,2445,2450,2904
|
|
20220405,1148,2450,2450,2445,2450,4995
|
|
20220405,1149,2445,2445,2440,2445,186873
|
|
20220405,1150,2445,2445,2445,2445,79003
|
|
20220405,1151,2450,2450,2445,2445,34430
|
|
20220405,1152,2445,2445,2445,2445,4798
|
|
20220405,1153,2445,2445,2445,2445,35
|
|
20220405,1154,2445,2445,2445,2445,2912
|
|
20220405,1155,2445,2445,2445,2445,88
|
|
20220405,1156,2450,2450,2445,2450,1935
|
|
20220405,1157,2450,2450,2445,2445,19112
|
|
20220405,1158,2445,2445,2445,2445,1008
|
|
20220405,1159,2445,2445,2445,2445,58
|
|
20220405,1200,2445,2450,2445,2450,9578
|
|
20220405,1201,2445,2445,2445,2445,11662
|
|
20220405,1202,2445,2450,2445,2450,13769
|
|
20220405,1203,2450,2450,2445,2450,17125
|
|
20220405,1204,2445,2445,2445,2445,17
|
|
20220405,1205,2445,2445,2440,2445,197630
|
|
20220405,1206,2445,2445,2445,2445,236341
|
|
20220405,1207,2445,2445,2440,2440,10914
|
|
20220405,1208,2440,2445,2440,2445,4300
|
|
20220405,1209,2445,2445,2445,2445,15921
|
|
20220405,1210,2440,2445,2440,2440,49401
|
|
20220405,1211,2440,2445,2440,2445,19893
|
|
20220405,1212,2445,2445,2440,2440,5417
|
|
20220405,1213,2440,2445,2440,2445,2268
|
|
20220405,1214,2440,2445,2440,2440,908
|
|
20220405,1215,2440,2445,2440,2445,3070
|
|
20220405,1216,2440,2445,2440,2445,14479
|
|
20220405,1217,2445,2445,2440,2440,6423
|
|
20220405,1218,2440,2440,2435,2440,2348765
|
|
20220405,1219,2440,2440,2435,2435,3481
|
|
20220405,1220,2440,2440,2440,2440,2423
|
|
20220405,1221,2440,2440,2435,2440,1905
|
|
20220405,1222,2440,2440,2435,2440,29648
|
|
20220405,1223,2440,2440,2435,2440,94649
|
|
20220405,1224,2440,2445,2440,2440,410375
|
|
20220405,1225,2440,2440,2440,2440,60696
|
|
20220405,1226,2440,2445,2440,2445,8197
|
|
20220405,1227,2445,2445,2440,2440,4295
|
|
20220405,1228,2445,2445,2445,2445,4133
|
|
20220405,1229,2445,2445,2440,2445,38128
|
|
20220405,1230,2445,2445,2440,2445,11814
|
|
20220405,1231,2445,2450,2445,2445,600238
|
|
20220405,1232,2445,2450,2445,2450,8751
|
|
20220405,1233,2450,2450,2445,2450,2258
|
|
20220405,1234,2445,2450,2445,2450,152
|
|
20220405,1235,2445,2450,2445,2445,6247
|
|
20220405,1236,2445,2450,2445,2450,1157
|
|
20220405,1237,2450,2450,2445,2445,129
|
|
20220405,1238,2445,2450,2445,2450,7306
|
|
20220405,1239,2450,2450,2445,2450,6100
|
|
20220405,1240,2450,2450,2450,2450,8624
|
|
20220405,1241,2445,2445,2445,2445,740
|
|
20220405,1242,2450,2450,2445,2450,522
|
|
20220405,1243,2450,2450,2450,2450,2160
|
|
20220405,1244,2445,2450,2445,2450,10155
|
|
20220405,1245,2450,2450,2445,2445,16766
|
|
20220405,1246,2450,2450,2445,2450,1183
|
|
20220405,1247,2450,2450,2445,2450,9561
|
|
20220405,1248,2450,2450,2450,2450,5059
|
|
20220405,1249,2445,2450,2445,2445,20724
|
|
20220405,1250,2450,2450,2445,2445,1597
|
|
20220405,1251,2445,2450,2445,2450,1897
|
|
20220405,1252,2450,2450,2445,2450,617
|
|
20220405,1253,2450,2450,2450,2450,2003
|
|
20220405,1254,2450,2450,2445,2445,6561
|
|
20220405,1255,2445,2445,2445,2445,2730
|
|
20220405,1256,2445,2450,2445,2450,15671
|
|
20220405,1257,2445,2450,2445,2450,3882
|
|
20220405,1258,2445,2445,2445,2445,600
|
|
20220405,1259,2445,2450,2445,2450,8056
|
|
20220405,1300,2445,2450,2445,2450,6674
|
|
20220405,1301,2450,2450,2445,2445,9187
|
|
20220405,1302,2450,2450,2445,2450,5600
|
|
20220405,1303,2450,2450,2445,2445,2050
|
|
20220405,1304,2450,2450,2445,2445,1756
|
|
20220405,1305,2445,2450,2445,2450,39940
|
|
20220405,1306,2445,2450,2445,2450,8456
|
|
20220405,1307,2450,2450,2445,2450,6025
|
|
20220405,1308,2450,2450,2450,2450,2017
|
|
20220405,1309,2450,2450,2445,2450,19277
|
|
20220405,1310,2450,2450,2445,2450,12179
|
|
20220405,1311,2450,2450,2445,2450,586
|
|
20220405,1312,2450,2450,2445,2450,1765
|
|
20220405,1313,2450,2450,2450,2450,663
|
|
20220405,1314,2445,2450,2445,2445,3459
|
|
20220405,1315,2445,2450,2445,2450,5905
|
|
20220405,1316,2445,2445,2445,2445,16084
|
|
20220405,1317,2450,2450,2445,2450,53914
|
|
20220405,1318,2445,2450,2445,2450,667
|
|
20220405,1319,2450,2450,2450,2450,12311
|
|
20220405,1320,2450,2450,2450,2450,146299
|
|
20220405,1321,2450,2450,2445,2450,1389397
|
|
20220405,1322,2450,2455,2445,2450,245118
|
|
20220405,1323,2450,2450,2445,2445,18440
|
|
20220405,1324,2450,2450,2445,2450,2007
|
|
20220405,1325,2450,2450,2450,2450,108535
|
|
20220405,1326,2450,2450,2450,2450,1834
|
|
20220405,1327,2450,2450,2445,2450,55075
|
|
20220405,1328,2450,2450,2450,2450,2451
|
|
20220405,1329,2450,2450,2445,2450,9035
|
|
20220405,1330,2450,2450,2450,2450,6259
|
|
20220405,1331,2450,2450,2445,2445,51189
|
|
20220405,1332,2450,2450,2445,2445,2356
|
|
20220405,1333,2450,2450,2445,2450,450
|
|
20220405,1334,2450,2450,2450,2450,24262
|
|
20220405,1335,2450,2450,2445,2450,5072
|
|
20220405,1336,2450,2450,2450,2450,413
|
|
20220405,1337,2450,2450,2450,2450,3143
|
|
20220405,1338,2450,2450,2450,2450,1616
|
|
20220405,1339,2445,2450,2445,2450,3804
|
|
20220405,1340,2450,2450,2450,2450,42009
|
|
20220405,1341,2450,2450,2450,2450,10768
|
|
20220405,1342,2450,2450,2450,2450,276
|
|
20220405,1343,2450,2450,2450,2450,7928
|
|
20220405,1344,2450,2450,2445,2450,298
|
|
20220405,1345,2450,2450,2450,2450,1239
|
|
20220405,1346,2445,2450,2445,2445,3799
|
|
20220405,1347,2450,2450,2445,2445,4906
|
|
20220405,1348,2450,2450,2445,2445,1432
|
|
20220405,1349,2450,2450,2450,2450,538
|
|
20220405,1350,2450,2450,2450,2450,5135
|
|
20220405,1351,2450,2450,2445,2450,22506
|
|
20220405,1352,2450,2450,2445,2450,25844
|
|
20220405,1353,2450,2450,2450,2450,9
|
|
20220405,1354,2450,2450,2445,2445,5432
|
|
20220405,1355,2445,2450,2445,2450,7522
|
|
20220405,1356,2445,2445,2440,2445,3155816
|
|
20220405,1357,2445,2445,2445,2445,157511
|
|
20220405,1358,2445,2445,2440,2445,12154
|
|
20220405,1359,2445,2445,2445,2445,4812
|
|
20220405,1400,2445,2445,2440,2445,14232
|
|
20220405,1401,2445,2445,2445,2445,2843
|
|
20220405,1402,2445,2445,2440,2445,11149
|
|
20220405,1403,2445,2445,2445,2445,4598
|
|
20220405,1404,2445,2445,2440,2440,7008
|
|
20220405,1405,2445,2445,2440,2445,1099
|
|
20220405,1406,2445,2445,2440,2445,15949
|
|
20220405,1407,2445,2445,2440,2445,53836
|
|
20220405,1408,2440,2445,2440,2445,82528
|
|
20220405,1409,2445,2450,2440,2450,359007
|
|
20220405,1410,2450,2450,2450,2450,1037
|
|
20220405,1411,2450,2450,2445,2450,5324
|
|
20220405,1412,2450,2450,2445,2445,339462
|
|
20220405,1413,2445,2445,2445,2445,104061
|
|
20220405,1414,2445,2445,2440,2445,7148
|
|
20220405,1415,2440,2445,2440,2445,2046
|
|
20220405,1416,2445,2445,2440,2445,530
|
|
20220405,1417,2445,2445,2440,2445,34268
|
|
20220405,1418,2445,2445,2440,2445,50363
|
|
20220405,1419,2440,2445,2440,2440,150946
|
|
20220405,1420,2440,2445,2440,2445,114
|
|
20220405,1421,2445,2445,2440,2445,58333
|
|
20220405,1422,2445,2445,2440,2440,23484
|
|
20220405,1423,2440,2445,2440,2445,2087
|
|
20220405,1424,2445,2445,2440,2440,2594
|
|
20220405,1425,2440,2445,2440,2445,2941
|
|
20220405,1426,2440,2445,2440,2440,1406369
|
|
20220405,1427,2440,2445,2440,2445,81431
|
|
20220405,1428,2445,2445,2440,2440,103069
|
|
20220405,1429,2440,2445,2440,2445,518
|
|
20220405,1430,2445,2445,2440,2445,276
|
|
20220405,1431,2445,2445,2440,2445,9215
|
|
20220405,1432,2445,2445,2440,2440,2481
|
|
20220405,1433,2440,2445,2440,2440,29637
|
|
20220405,1434,2445,2445,2440,2445,3016
|
|
20220405,1435,2445,2445,2440,2440,1138
|
|
20220405,1436,2440,2445,2440,2445,23173
|
|
20220405,1437,2445,2445,2440,2445,40
|
|
20220405,1438,2445,2445,2445,2445,1049
|
|
20220405,1439,2445,2445,2445,2445,1015
|
|
20220405,1440,2445,2445,2440,2440,6255
|
|
20220405,1441,2440,2440,2440,2440,9
|
|
20220405,1442,2445,2445,2440,2445,3331
|
|
20220405,1443,2440,2445,2440,2445,1086
|
|
20220405,1444,2440,2445,2440,2445,3010
|
|
20220405,1445,2440,2445,2440,2445,12441
|
|
20220405,1446,2445,2445,2445,2445,100
|
|
20220405,1447,2445,2445,2445,2445,107943
|
|
20220405,1448,2440,2445,2440,2440,5217
|
|
20220405,1449,2440,2440,2440,2440,1108
|
|
20220405,1450,2440,2445,2440,2440,17842
|
|
20220405,1451,2440,2445,2440,2440,1524
|
|
20220405,1452,2440,2445,2440,2440,1012
|
|
20220405,1453,2445,2445,2440,2440,35
|
|
20220405,1454,2440,2440,2440,2440,31338
|
|
20220405,1455,2440,2440,2440,2440,858
|
|
20220405,1456,2445,2445,2440,2445,1832
|
|
20220405,1457,2445,2445,2440,2440,963321
|
|
20220405,1458,2440,2445,2440,2440,162128
|
|
20220405,1459,2440,2440,2440,2440,10619
|
|
20220405,1500,2445,2445,2440,2445,72682
|
|
20220405,1501,2445,2445,2440,2440,46645
|
|
20220405,1502,2440,2445,2440,2440,13298
|
|
20220405,1503,2440,2440,2435,2440,587357
|
|
20220405,1504,2435,2440,2435,2440,158937
|
|
20220405,1505,2440,2445,2435,2440,450855
|
|
20220405,1506,2440,2440,2435,2440,209385
|
|
20220405,1507,2435,2440,2435,2435,8741
|
|
20220405,1508,2440,2440,2435,2435,50123
|
|
20220405,1509,2440,2440,2435,2435,21494
|
|
20220405,1510,2440,2440,2435,2440,43514
|
|
20220405,1511,2435,2440,2435,2440,192261
|
|
20220405,1512,2435,2440,2435,2435,40095
|
|
20220405,1513,2440,2440,2435,2440,1188508
|
|
20220405,1514,2435,2445,2435,2440,1134086
|
|
20220405,1515,2440,2445,2440,2445,12601
|
|
20220405,1516,2445,2445,2440,2440,21897
|
|
20220405,1517,2445,2445,2440,2440,17872
|
|
20220405,1518,2445,2445,2440,2445,70348
|
|
20220405,1519,2440,2445,2440,2445,53502
|
|
20220405,1520,2445,2445,2440,2445,111010
|
|
20220405,1530,2445,2445,2445,2445,1690216
|