383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220404,0901,2485,2495,2480,2495,6301417
|
|
20220404,0902,2490,2500,2490,2495,3125642
|
|
20220404,0903,2495,2500,2495,2495,2697341
|
|
20220404,0904,2495,2500,2490,2495,914891
|
|
20220404,0905,2490,2500,2490,2495,1905774
|
|
20220404,0906,2495,2500,2495,2495,459563
|
|
20220404,0907,2490,2495,2490,2490,1244651
|
|
20220404,0908,2495,2500,2490,2495,657041
|
|
20220404,0909,2495,2500,2495,2495,87678
|
|
20220404,0910,2495,2495,2490,2495,541738
|
|
20220404,0911,2495,2495,2490,2490,839149
|
|
20220404,0912,2490,2495,2485,2485,374283
|
|
20220404,0913,2485,2495,2485,2490,674526
|
|
20220404,0914,2490,2495,2485,2495,276580
|
|
20220404,0915,2495,2495,2485,2485,214082
|
|
20220404,0916,2485,2490,2485,2485,383798
|
|
20220404,0917,2485,2485,2480,2485,941799
|
|
20220404,0918,2480,2485,2475,2480,1079628
|
|
20220404,0919,2475,2480,2475,2480,274579
|
|
20220404,0920,2480,2480,2475,2480,1488929
|
|
20220404,0921,2480,2485,2475,2480,802402
|
|
20220404,0922,2480,2485,2480,2480,369481
|
|
20220404,0923,2480,2480,2475,2480,60595
|
|
20220404,0924,2475,2480,2470,2470,2724988
|
|
20220404,0925,2475,2475,2470,2470,754208
|
|
20220404,0926,2470,2470,2465,2470,3383637
|
|
20220404,0927,2470,2470,2465,2470,124682
|
|
20220404,0928,2470,2470,2465,2470,111812
|
|
20220404,0929,2470,2470,2465,2470,197792
|
|
20220404,0930,2470,2470,2465,2470,243894
|
|
20220404,0931,2470,2470,2460,2470,2491391
|
|
20220404,0932,2470,2475,2465,2470,1100350
|
|
20220404,0933,2470,2470,2465,2470,280068
|
|
20220404,0934,2470,2470,2465,2470,520758
|
|
20220404,0935,2470,2475,2465,2475,500549
|
|
20220404,0936,2475,2480,2470,2480,1658618
|
|
20220404,0937,2475,2475,2470,2475,609773
|
|
20220404,0938,2475,2480,2475,2480,206270
|
|
20220404,0939,2480,2480,2470,2470,485304
|
|
20220404,0940,2470,2475,2470,2475,12336
|
|
20220404,0941,2475,2475,2470,2475,24252
|
|
20220404,0942,2475,2475,2470,2470,261880
|
|
20220404,0943,2470,2475,2470,2470,3422617
|
|
20220404,0944,2470,2470,2465,2470,285127
|
|
20220404,0945,2470,2470,2465,2465,28465
|
|
20220404,0946,2465,2465,2460,2465,1781788
|
|
20220404,0947,2465,2470,2465,2470,67140
|
|
20220404,0948,2470,2470,2465,2470,190621
|
|
20220404,0949,2470,2470,2465,2470,7270
|
|
20220404,0950,2465,2470,2465,2465,512676
|
|
20220404,0951,2465,2470,2460,2465,150011
|
|
20220404,0952,2460,2465,2460,2465,58731
|
|
20220404,0953,2465,2465,2460,2465,21751
|
|
20220404,0954,2465,2465,2460,2465,58469
|
|
20220404,0955,2460,2465,2460,2460,63857
|
|
20220404,0956,2460,2465,2460,2465,54010
|
|
20220404,0957,2465,2465,2460,2465,57967
|
|
20220404,0958,2465,2465,2460,2460,113052
|
|
20220404,0959,2465,2465,2455,2455,2993019
|
|
20220404,1000,2460,2460,2455,2460,716760
|
|
20220404,1001,2460,2465,2460,2460,411911
|
|
20220404,1002,2460,2465,2460,2465,4024
|
|
20220404,1003,2465,2465,2460,2465,30650
|
|
20220404,1004,2465,2465,2460,2465,26309
|
|
20220404,1005,2465,2465,2460,2460,102956
|
|
20220404,1006,2465,2465,2460,2465,45093
|
|
20220404,1007,2465,2465,2460,2465,190752
|
|
20220404,1008,2465,2465,2460,2465,324485
|
|
20220404,1009,2465,2465,2460,2465,17270
|
|
20220404,1010,2465,2465,2460,2465,1754
|
|
20220404,1011,2465,2465,2455,2465,1868567
|
|
20220404,1012,2460,2465,2460,2460,32994
|
|
20220404,1013,2460,2465,2460,2460,24190
|
|
20220404,1014,2465,2465,2460,2465,26456
|
|
20220404,1015,2465,2465,2455,2460,478450
|
|
20220404,1016,2460,2460,2455,2460,188507
|
|
20220404,1017,2460,2460,2455,2455,234770
|
|
20220404,1018,2455,2460,2455,2455,175571
|
|
20220404,1019,2455,2460,2450,2455,3053930
|
|
20220404,1020,2455,2455,2450,2455,69058
|
|
20220404,1021,2455,2455,2450,2455,49073
|
|
20220404,1022,2455,2455,2450,2455,51564
|
|
20220404,1023,2455,2455,2450,2455,100528
|
|
20220404,1024,2455,2455,2450,2455,35024
|
|
20220404,1025,2450,2455,2450,2455,555481
|
|
20220404,1026,2450,2455,2450,2455,96788
|
|
20220404,1027,2455,2455,2450,2455,252739
|
|
20220404,1028,2455,2460,2450,2460,997082
|
|
20220404,1029,2455,2455,2450,2455,262967
|
|
20220404,1030,2455,2455,2450,2455,11462
|
|
20220404,1031,2455,2455,2450,2455,44188
|
|
20220404,1032,2455,2455,2450,2455,153009
|
|
20220404,1033,2455,2455,2450,2455,22562
|
|
20220404,1034,2455,2455,2450,2455,35056
|
|
20220404,1035,2455,2455,2450,2450,8833
|
|
20220404,1036,2450,2455,2450,2455,37011
|
|
20220404,1037,2455,2460,2450,2455,439693
|
|
20220404,1038,2455,2460,2455,2460,235180
|
|
20220404,1039,2455,2460,2455,2455,203098
|
|
20220404,1040,2455,2460,2450,2455,104163
|
|
20220404,1041,2455,2460,2450,2460,39003
|
|
20220404,1042,2455,2460,2455,2460,41040
|
|
20220404,1043,2460,2460,2455,2460,8786
|
|
20220404,1044,2460,2460,2455,2460,6542
|
|
20220404,1045,2460,2460,2455,2455,506355
|
|
20220404,1046,2460,2460,2455,2455,2867
|
|
20220404,1047,2460,2460,2455,2460,1763
|
|
20220404,1048,2460,2460,2455,2460,140959
|
|
20220404,1049,2460,2460,2455,2460,11731
|
|
20220404,1050,2460,2460,2455,2460,1053
|
|
20220404,1051,2460,2460,2455,2460,31829
|
|
20220404,1052,2460,2460,2455,2460,20697
|
|
20220404,1053,2455,2460,2450,2455,508698
|
|
20220404,1054,2455,2455,2450,2455,24642
|
|
20220404,1055,2455,2460,2450,2460,275356
|
|
20220404,1056,2460,2460,2460,2460,1943
|
|
20220404,1057,2460,2460,2455,2455,27099
|
|
20220404,1058,2460,2460,2455,2460,23090
|
|
20220404,1059,2460,2460,2455,2460,6774
|
|
20220404,1100,2460,2460,2460,2460,41863
|
|
20220404,1101,2460,2460,2455,2460,3479
|
|
20220404,1102,2460,2460,2455,2460,2078
|
|
20220404,1103,2460,2460,2455,2460,670593
|
|
20220404,1104,2460,2460,2455,2455,110036
|
|
20220404,1105,2455,2455,2450,2450,2190
|
|
20220404,1106,2455,2455,2450,2455,13480
|
|
20220404,1107,2455,2455,2450,2455,26939
|
|
20220404,1108,2455,2455,2450,2455,76847
|
|
20220404,1109,2455,2455,2450,2455,11166
|
|
20220404,1110,2455,2455,2450,2450,13998
|
|
20220404,1111,2455,2455,2450,2455,16332
|
|
20220404,1112,2455,2455,2450,2450,23251
|
|
20220404,1113,2450,2450,2445,2450,3587089
|
|
20220404,1114,2450,2450,2445,2450,218825
|
|
20220404,1115,2450,2455,2445,2455,684628
|
|
20220404,1116,2455,2455,2450,2455,142422
|
|
20220404,1117,2455,2455,2450,2455,3745
|
|
20220404,1118,2455,2455,2455,2455,8143
|
|
20220404,1119,2455,2455,2455,2455,261
|
|
20220404,1120,2455,2455,2450,2455,50883
|
|
20220404,1121,2455,2455,2450,2455,4775
|
|
20220404,1122,2455,2455,2450,2455,3817
|
|
20220404,1123,2455,2455,2455,2455,477
|
|
20220404,1124,2455,2455,2455,2455,4207
|
|
20220404,1125,2455,2455,2450,2455,2797
|
|
20220404,1126,2455,2455,2450,2455,266
|
|
20220404,1127,2455,2460,2455,2460,499948
|
|
20220404,1128,2455,2460,2455,2460,246085
|
|
20220404,1129,2460,2460,2460,2460,5142
|
|
20220404,1130,2460,2460,2455,2460,20569
|
|
20220404,1131,2455,2455,2455,2455,100
|
|
20220404,1132,2460,2460,2455,2455,297394
|
|
20220404,1133,2455,2460,2455,2455,70520
|
|
20220404,1134,2455,2455,2455,2455,6412
|
|
20220404,1135,2455,2455,2450,2455,157735
|
|
20220404,1136,2455,2455,2450,2455,15228
|
|
20220404,1137,2455,2455,2450,2455,21928
|
|
20220404,1138,2455,2455,2455,2455,2985
|
|
20220404,1139,2450,2455,2450,2455,15671
|
|
20220404,1140,2455,2460,2455,2460,130959
|
|
20220404,1141,2460,2460,2455,2460,46073
|
|
20220404,1142,2460,2460,2455,2455,104878
|
|
20220404,1143,2460,2460,2460,2460,375
|
|
20220404,1144,2460,2460,2455,2455,154470
|
|
20220404,1145,2455,2455,2450,2450,9203
|
|
20220404,1146,2455,2455,2450,2455,15214
|
|
20220404,1147,2455,2455,2455,2455,15090
|
|
20220404,1148,2455,2455,2455,2455,4508
|
|
20220404,1149,2455,2455,2455,2455,14722
|
|
20220404,1150,2455,2455,2450,2450,7037
|
|
20220404,1151,2455,2455,2450,2450,683
|
|
20220404,1152,2450,2455,2450,2455,179
|
|
20220404,1153,2455,2455,2450,2450,832
|
|
20220404,1154,2450,2455,2450,2455,24091
|
|
20220404,1155,2450,2455,2450,2455,4725
|
|
20220404,1156,2455,2455,2455,2455,4351
|
|
20220404,1157,2455,2455,2450,2450,482
|
|
20220404,1158,2455,2455,2450,2450,104047
|
|
20220404,1159,2455,2455,2450,2450,933
|
|
20220404,1200,2450,2455,2450,2455,137493
|
|
20220404,1201,2450,2455,2450,2450,25066
|
|
20220404,1202,2455,2455,2450,2455,3252
|
|
20220404,1203,2455,2455,2455,2455,26517
|
|
20220404,1204,2455,2455,2455,2455,33156
|
|
20220404,1205,2455,2455,2455,2455,1417
|
|
20220404,1206,2455,2455,2455,2455,47340
|
|
20220404,1207,2455,2455,2450,2455,9645
|
|
20220404,1208,2455,2455,2450,2455,34849
|
|
20220404,1209,2450,2455,2450,2455,9038
|
|
20220404,1210,2455,2455,2450,2450,45165
|
|
20220404,1211,2455,2460,2455,2460,347120
|
|
20220404,1212,2455,2460,2455,2460,3433
|
|
20220404,1213,2455,2455,2455,2455,107089
|
|
20220404,1214,2455,2455,2455,2455,16276
|
|
20220404,1215,2455,2460,2455,2455,138660
|
|
20220404,1216,2455,2455,2450,2455,44366
|
|
20220404,1217,2455,2460,2455,2455,95275
|
|
20220404,1218,2455,2455,2450,2455,43992
|
|
20220404,1219,2450,2455,2450,2455,24283
|
|
20220404,1220,2455,2455,2455,2455,21640
|
|
20220404,1221,2455,2455,2450,2455,2310
|
|
20220404,1222,2450,2455,2450,2455,12161
|
|
20220404,1223,2450,2455,2450,2455,16352
|
|
20220404,1224,2455,2455,2455,2455,6816
|
|
20220404,1225,2455,2455,2450,2450,1051
|
|
20220404,1226,2450,2455,2450,2455,2701
|
|
20220404,1227,2455,2455,2455,2455,331821
|
|
20220404,1228,2455,2455,2455,2455,61250
|
|
20220404,1229,2455,2455,2450,2455,6748
|
|
20220404,1230,2455,2460,2455,2455,155601
|
|
20220404,1231,2455,2455,2455,2455,4015
|
|
20220404,1232,2460,2460,2455,2455,32355
|
|
20220404,1233,2455,2460,2450,2455,12011
|
|
20220404,1234,2455,2455,2455,2455,1000
|
|
20220404,1235,2460,2460,2455,2455,40064
|
|
20220404,1236,2460,2460,2450,2455,75847
|
|
20220404,1237,2455,2455,2455,2455,104734
|
|
20220404,1238,2455,2455,2455,2455,59969
|
|
20220404,1239,2455,2460,2455,2460,1912
|
|
20220404,1240,2460,2460,2455,2455,18832
|
|
20220404,1241,2455,2455,2450,2455,13735
|
|
20220404,1242,2455,2455,2450,2455,4798
|
|
20220404,1243,2450,2455,2450,2455,16692
|
|
20220404,1244,2455,2455,2450,2450,14540
|
|
20220404,1245,2450,2455,2450,2455,11345
|
|
20220404,1246,2450,2460,2450,2455,210408
|
|
20220404,1247,2455,2455,2450,2450,11151
|
|
20220404,1248,2450,2455,2450,2455,20204
|
|
20220404,1249,2455,2455,2450,2455,8516
|
|
20220404,1250,2450,2455,2450,2455,976
|
|
20220404,1251,2455,2455,2450,2450,91948
|
|
20220404,1252,2455,2455,2450,2450,44947
|
|
20220404,1253,2455,2455,2455,2455,3387
|
|
20220404,1254,2455,2455,2450,2455,4987
|
|
20220404,1255,2455,2455,2450,2455,16856
|
|
20220404,1256,2450,2455,2450,2450,105149
|
|
20220404,1257,2455,2455,2450,2455,3778
|
|
20220404,1258,2455,2455,2455,2455,4620
|
|
20220404,1259,2455,2455,2450,2455,17790
|
|
20220404,1300,2455,2455,2455,2455,11824
|
|
20220404,1301,2455,2455,2455,2455,125
|
|
20220404,1302,2455,2455,2450,2450,97246
|
|
20220404,1303,2450,2455,2450,2455,25143
|
|
20220404,1304,2450,2455,2450,2450,47942
|
|
20220404,1305,2450,2450,2445,2450,1849679
|
|
20220404,1306,2450,2450,2445,2450,60970
|
|
20220404,1307,2450,2455,2450,2450,683607
|
|
20220404,1308,2455,2455,2450,2450,593907
|
|
20220404,1309,2450,2455,2445,2455,124989
|
|
20220404,1310,2455,2455,2455,2455,97
|
|
20220404,1311,2455,2455,2450,2455,1475
|
|
20220404,1312,2455,2455,2450,2455,10023
|
|
20220404,1313,2455,2455,2450,2455,24268
|
|
20220404,1314,2455,2455,2455,2455,398
|
|
20220404,1315,2455,2455,2455,2455,198
|
|
20220404,1316,2455,2455,2450,2455,4036
|
|
20220404,1317,2455,2455,2450,2455,13391
|
|
20220404,1318,2455,2455,2455,2455,6043
|
|
20220404,1319,2455,2455,2455,2455,51908
|
|
20220404,1320,2455,2455,2455,2455,4319
|
|
20220404,1321,2455,2455,2450,2455,6417
|
|
20220404,1322,2455,2455,2455,2455,1172
|
|
20220404,1323,2455,2455,2455,2455,6280
|
|
20220404,1324,2455,2455,2455,2455,605
|
|
20220404,1325,2455,2455,2450,2450,2281
|
|
20220404,1326,2455,2455,2450,2455,233
|
|
20220404,1327,2455,2455,2450,2455,2047
|
|
20220404,1328,2455,2455,2450,2455,186
|
|
20220404,1329,2455,2455,2450,2455,918
|
|
20220404,1330,2455,2455,2450,2450,40409
|
|
20220404,1331,2450,2455,2450,2455,657654
|
|
20220404,1332,2450,2455,2450,2455,214
|
|
20220404,1333,2455,2455,2450,2455,1170
|
|
20220404,1334,2455,2455,2455,2455,60
|
|
20220404,1335,2455,2455,2450,2455,16060
|
|
20220404,1336,2455,2455,2450,2455,23796
|
|
20220404,1337,2455,2455,2455,2455,98
|
|
20220404,1338,2455,2455,2450,2455,51899
|
|
20220404,1339,2455,2455,2455,2455,680
|
|
20220404,1340,2455,2455,2450,2455,817
|
|
20220404,1341,2455,2455,2455,2455,6401
|
|
20220404,1342,2455,2455,2450,2450,223
|
|
20220404,1343,2455,2455,2450,2455,654
|
|
20220404,1344,2455,2455,2450,2455,2006
|
|
20220404,1345,2455,2455,2450,2455,11339
|
|
20220404,1346,2455,2455,2450,2450,862
|
|
20220404,1347,2450,2455,2450,2455,3115
|
|
20220404,1348,2455,2455,2450,2450,4042
|
|
20220404,1349,2450,2455,2450,2455,4907
|
|
20220404,1350,2455,2455,2455,2455,902
|
|
20220404,1351,2455,2455,2450,2455,5284
|
|
20220404,1352,2455,2455,2450,2455,123295
|
|
20220404,1353,2450,2455,2450,2450,22919
|
|
20220404,1354,2455,2455,2450,2455,492
|
|
20220404,1355,2455,2455,2450,2455,16281
|
|
20220404,1356,2450,2455,2450,2455,2298
|
|
20220404,1357,2455,2455,2450,2455,4897
|
|
20220404,1358,2455,2455,2450,2455,76
|
|
20220404,1359,2450,2455,2450,2455,3508
|
|
20220404,1400,2455,2455,2450,2450,215593
|
|
20220404,1401,2450,2455,2450,2455,234630
|
|
20220404,1402,2455,2455,2455,2455,52
|
|
20220404,1403,2455,2455,2450,2455,2518
|
|
20220404,1404,2450,2455,2450,2455,887
|
|
20220404,1405,2455,2455,2455,2455,5205
|
|
20220404,1406,2455,2455,2450,2455,2291
|
|
20220404,1407,2455,2455,2450,2455,3458
|
|
20220404,1408,2455,2455,2450,2455,2344
|
|
20220404,1409,2450,2455,2450,2455,4370
|
|
20220404,1410,2455,2455,2455,2455,554
|
|
20220404,1411,2455,2455,2455,2455,1014
|
|
20220404,1412,2455,2455,2455,2455,3638
|
|
20220404,1413,2455,2455,2450,2455,7324
|
|
20220404,1414,2455,2455,2450,2455,845
|
|
20220404,1415,2455,2455,2455,2455,64
|
|
20220404,1416,2455,2455,2450,2455,4228
|
|
20220404,1417,2455,2455,2455,2455,116
|
|
20220404,1418,2450,2455,2450,2450,50371
|
|
20220404,1419,2455,2455,2450,2455,40867
|
|
20220404,1420,2455,2455,2450,2450,6784
|
|
20220404,1421,2455,2455,2450,2450,347301
|
|
20220404,1422,2450,2450,2445,2450,22738
|
|
20220404,1423,2450,2455,2445,2450,290735
|
|
20220404,1424,2450,2455,2450,2455,15860
|
|
20220404,1425,2455,2455,2450,2455,4229
|
|
20220404,1426,2455,2455,2450,2455,3644
|
|
20220404,1427,2455,2455,2450,2450,40806
|
|
20220404,1428,2450,2450,2445,2450,12545
|
|
20220404,1429,2450,2450,2445,2450,79940
|
|
20220404,1430,2450,2455,2450,2450,34241
|
|
20220404,1431,2450,2450,2445,2450,163557
|
|
20220404,1432,2450,2450,2445,2450,6128
|
|
20220404,1433,2450,2450,2445,2450,34721
|
|
20220404,1434,2450,2450,2445,2450,9022
|
|
20220404,1435,2450,2450,2445,2445,19102
|
|
20220404,1436,2445,2450,2445,2450,50037
|
|
20220404,1437,2450,2450,2440,2445,3295402
|
|
20220404,1438,2445,2450,2440,2445,323909
|
|
20220404,1439,2445,2445,2440,2445,91296
|
|
20220404,1440,2445,2445,2440,2445,26127
|
|
20220404,1441,2445,2445,2440,2440,71721
|
|
20220404,1442,2445,2445,2440,2440,46255
|
|
20220404,1443,2445,2445,2440,2440,2013965
|
|
20220404,1444,2440,2445,2440,2445,110069
|
|
20220404,1445,2440,2445,2440,2440,226518
|
|
20220404,1446,2445,2445,2440,2445,75331
|
|
20220404,1447,2445,2445,2440,2440,24935
|
|
20220404,1448,2445,2445,2440,2445,52592
|
|
20220404,1449,2445,2445,2440,2445,30599
|
|
20220404,1450,2445,2445,2440,2445,26537
|
|
20220404,1451,2445,2445,2440,2445,16518
|
|
20220404,1452,2445,2445,2440,2440,81623
|
|
20220404,1453,2440,2445,2440,2445,147050
|
|
20220404,1454,2440,2445,2435,2440,804110
|
|
20220404,1455,2440,2440,2435,2440,75229
|
|
20220404,1456,2435,2440,2435,2440,57352
|
|
20220404,1457,2440,2440,2435,2440,35147
|
|
20220404,1458,2440,2440,2435,2440,68841
|
|
20220404,1459,2440,2440,2435,2440,91295
|
|
20220404,1500,2440,2440,2435,2440,636372
|
|
20220404,1501,2440,2440,2435,2440,112432
|
|
20220404,1502,2435,2440,2435,2440,88867
|
|
20220404,1503,2435,2440,2435,2440,57398
|
|
20220404,1504,2435,2445,2435,2440,953853
|
|
20220404,1505,2445,2445,2440,2445,570889
|
|
20220404,1506,2445,2445,2440,2440,553627
|
|
20220404,1507,2445,2445,2435,2440,258380
|
|
20220404,1508,2440,2440,2440,2440,212830
|
|
20220404,1509,2440,2445,2440,2440,149976
|
|
20220404,1510,2440,2445,2440,2445,9563
|
|
20220404,1511,2445,2445,2440,2440,54673
|
|
20220404,1512,2440,2445,2440,2445,43537
|
|
20220404,1513,2440,2445,2435,2440,451305
|
|
20220404,1514,2440,2445,2440,2440,351596
|
|
20220404,1515,2435,2445,2435,2445,148333
|
|
20220404,1516,2440,2445,2440,2445,29614
|
|
20220404,1517,2445,2445,2440,2445,59261
|
|
20220404,1518,2445,2445,2440,2445,212371
|
|
20220404,1519,2440,2445,2440,2440,42878
|
|
20220404,1520,2440,2445,2440,2440,285693
|
|
20220404,1530,2440,2440,2440,2440,1437417
|