383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220422,0901,2575,2580,2570,2575,7504119
|
|
20220422,0902,2575,2585,2575,2585,4076606
|
|
20220422,0903,2580,2595,2580,2590,6163691
|
|
20220422,0904,2590,2590,2580,2585,648104
|
|
20220422,0905,2580,2590,2580,2585,3479032
|
|
20220422,0906,2580,2590,2580,2585,678530
|
|
20220422,0907,2590,2590,2580,2585,3696302
|
|
20220422,0908,2585,2585,2575,2580,1651916
|
|
20220422,0909,2585,2585,2575,2585,1617804
|
|
20220422,0910,2585,2585,2575,2585,1726566
|
|
20220422,0911,2580,2590,2580,2585,4054487
|
|
20220422,0912,2585,2590,2585,2585,583427
|
|
20220422,0913,2585,2590,2585,2585,74623
|
|
20220422,0914,2585,2595,2585,2585,3332859
|
|
20220422,0915,2585,2590,2580,2585,725073
|
|
20220422,0916,2585,2585,2580,2580,88998
|
|
20220422,0917,2580,2585,2580,2585,130821
|
|
20220422,0918,2585,2585,2580,2580,159845
|
|
20220422,0919,2580,2585,2580,2585,59300
|
|
20220422,0920,2585,2590,2580,2585,1168343
|
|
20220422,0921,2585,2590,2585,2585,77408
|
|
20220422,0922,2590,2590,2585,2590,58780
|
|
20220422,0923,2590,2590,2580,2590,1793145
|
|
20220422,0924,2590,2590,2580,2590,366551
|
|
20220422,0925,2590,2590,2585,2590,115796
|
|
20220422,0926,2585,2590,2585,2590,234847
|
|
20220422,0927,2585,2590,2585,2585,2865681
|
|
20220422,0928,2585,2590,2585,2590,60947
|
|
20220422,0929,2590,2595,2585,2590,2074412
|
|
20220422,0930,2590,2590,2585,2590,41371
|
|
20220422,0931,2590,2595,2590,2590,583276
|
|
20220422,0932,2590,2595,2590,2590,86913
|
|
20220422,0933,2590,2595,2585,2585,437444
|
|
20220422,0934,2585,2590,2580,2580,842489
|
|
20220422,0935,2580,2585,2580,2580,30997
|
|
20220422,0936,2580,2585,2580,2585,87863
|
|
20220422,0937,2585,2590,2585,2590,1082859
|
|
20220422,0938,2590,2590,2585,2585,46265
|
|
20220422,0939,2585,2595,2585,2590,2690430
|
|
20220422,0940,2590,2590,2585,2585,268999
|
|
20220422,0941,2585,2595,2585,2590,345646
|
|
20220422,0942,2590,2595,2590,2590,26196
|
|
20220422,0943,2595,2595,2590,2590,29207
|
|
20220422,0944,2590,2595,2590,2590,30503
|
|
20220422,0945,2595,2595,2590,2595,3618822
|
|
20220422,0946,2595,2600,2590,2595,286371
|
|
20220422,0947,2595,2600,2590,2595,2417460
|
|
20220422,0948,2595,2600,2595,2595,149822
|
|
20220422,0949,2595,2600,2590,2595,489705
|
|
20220422,0950,2590,2600,2590,2595,1051886
|
|
20220422,0951,2595,2600,2595,2595,607064
|
|
20220422,0952,2595,2600,2595,2595,102056
|
|
20220422,0953,2595,2595,2590,2590,318932
|
|
20220422,0954,2590,2595,2590,2590,21846
|
|
20220422,0955,2590,2595,2590,2590,10792
|
|
20220422,0956,2590,2595,2590,2595,63513
|
|
20220422,0957,2590,2595,2590,2590,49991
|
|
20220422,0958,2590,2595,2585,2590,826799
|
|
20220422,0959,2590,2595,2590,2590,65868
|
|
20220422,1000,2590,2595,2590,2590,18557
|
|
20220422,1001,2590,2595,2590,2590,570504
|
|
20220422,1002,2590,2595,2590,2590,283370
|
|
20220422,1003,2590,2595,2585,2595,551510
|
|
20220422,1004,2590,2595,2590,2595,18294
|
|
20220422,1005,2595,2595,2590,2590,118062
|
|
20220422,1006,2590,2590,2585,2585,230449
|
|
20220422,1007,2585,2590,2585,2585,7378
|
|
20220422,1008,2585,2590,2585,2585,35842
|
|
20220422,1009,2585,2595,2585,2585,604231
|
|
20220422,1010,2590,2590,2585,2590,24763
|
|
20220422,1011,2590,2590,2585,2590,16505
|
|
20220422,1012,2590,2590,2585,2585,6979
|
|
20220422,1013,2585,2590,2580,2585,1312650
|
|
20220422,1014,2585,2590,2580,2590,154404
|
|
20220422,1015,2590,2590,2580,2585,60747
|
|
20220422,1016,2585,2585,2580,2585,127507
|
|
20220422,1017,2580,2585,2580,2580,1718567
|
|
20220422,1018,2580,2585,2575,2580,618190
|
|
20220422,1019,2580,2580,2575,2580,47108
|
|
20220422,1020,2580,2580,2570,2575,3147220
|
|
20220422,1021,2575,2580,2570,2580,496518
|
|
20220422,1022,2580,2580,2570,2575,187222
|
|
20220422,1023,2575,2575,2570,2570,1315367
|
|
20220422,1024,2575,2575,2570,2575,202964
|
|
20220422,1025,2575,2580,2570,2575,909068
|
|
20220422,1026,2575,2575,2570,2575,77723
|
|
20220422,1027,2575,2580,2570,2575,465949
|
|
20220422,1028,2575,2580,2575,2575,38732
|
|
20220422,1029,2580,2580,2575,2575,85050
|
|
20220422,1030,2580,2580,2575,2580,1106140
|
|
20220422,1031,2580,2580,2575,2580,76942
|
|
20220422,1032,2575,2580,2575,2575,14042
|
|
20220422,1033,2575,2580,2575,2580,226436
|
|
20220422,1034,2580,2580,2575,2575,865624
|
|
20220422,1035,2580,2580,2570,2575,933602
|
|
20220422,1036,2575,2580,2570,2575,1598616
|
|
20220422,1037,2575,2575,2570,2575,143663
|
|
20220422,1038,2575,2580,2575,2575,114995
|
|
20220422,1039,2575,2580,2575,2580,14320
|
|
20220422,1040,2575,2585,2575,2580,723818
|
|
20220422,1041,2580,2585,2580,2580,73324
|
|
20220422,1042,2580,2585,2580,2580,76385
|
|
20220422,1043,2585,2590,2580,2585,1254886
|
|
20220422,1044,2585,2590,2585,2585,151860
|
|
20220422,1045,2585,2590,2585,2585,10406
|
|
20220422,1046,2590,2590,2585,2585,74474
|
|
20220422,1047,2590,2595,2585,2590,1524803
|
|
20220422,1048,2590,2595,2590,2590,282149
|
|
20220422,1049,2590,2590,2585,2585,16924
|
|
20220422,1050,2585,2590,2585,2585,117473
|
|
20220422,1051,2585,2590,2585,2585,356912
|
|
20220422,1052,2585,2585,2580,2580,40111
|
|
20220422,1053,2580,2585,2580,2585,21239
|
|
20220422,1054,2580,2585,2580,2585,18013
|
|
20220422,1055,2585,2585,2580,2580,39718
|
|
20220422,1056,2580,2585,2580,2585,852776
|
|
20220422,1057,2585,2585,2580,2585,22663
|
|
20220422,1058,2585,2585,2580,2580,2376
|
|
20220422,1059,2580,2585,2580,2580,368158
|
|
20220422,1100,2580,2585,2575,2580,38057
|
|
20220422,1101,2580,2580,2575,2580,12143
|
|
20220422,1102,2580,2580,2575,2575,11121
|
|
20220422,1103,2575,2580,2575,2580,74087
|
|
20220422,1104,2575,2580,2575,2575,25544
|
|
20220422,1105,2575,2580,2575,2575,3708
|
|
20220422,1106,2575,2580,2575,2580,58005
|
|
20220422,1107,2575,2580,2575,2575,19027
|
|
20220422,1108,2580,2580,2575,2580,34703
|
|
20220422,1109,2580,2580,2575,2580,11881
|
|
20220422,1110,2575,2580,2575,2575,6765
|
|
20220422,1111,2575,2580,2575,2580,23598
|
|
20220422,1112,2580,2580,2575,2580,702695
|
|
20220422,1113,2585,2585,2580,2585,40516
|
|
20220422,1114,2580,2585,2580,2585,17348
|
|
20220422,1115,2585,2585,2580,2585,2220
|
|
20220422,1116,2585,2585,2580,2580,172076
|
|
20220422,1117,2580,2585,2575,2580,150998
|
|
20220422,1118,2580,2585,2575,2580,335433
|
|
20220422,1119,2580,2585,2580,2585,1312
|
|
20220422,1120,2585,2585,2580,2585,1063
|
|
20220422,1121,2585,2585,2580,2585,3038
|
|
20220422,1122,2585,2585,2580,2585,3969
|
|
20220422,1123,2585,2590,2580,2585,960605
|
|
20220422,1124,2585,2590,2585,2590,11102
|
|
20220422,1125,2590,2590,2585,2585,1331
|
|
20220422,1126,2590,2590,2580,2580,416260
|
|
20220422,1127,2585,2590,2585,2585,35767
|
|
20220422,1128,2585,2590,2585,2585,1803
|
|
20220422,1129,2585,2590,2585,2585,25496
|
|
20220422,1130,2585,2590,2580,2585,287096
|
|
20220422,1131,2585,2590,2585,2585,65583
|
|
20220422,1132,2585,2590,2585,2590,5124
|
|
20220422,1133,2590,2590,2585,2590,2432
|
|
20220422,1134,2585,2590,2585,2585,4427
|
|
20220422,1135,2585,2590,2585,2585,5666
|
|
20220422,1136,2590,2590,2580,2585,382104
|
|
20220422,1137,2585,2585,2580,2580,310391
|
|
20220422,1138,2580,2585,2580,2585,950
|
|
20220422,1139,2585,2585,2580,2585,1950
|
|
20220422,1140,2580,2585,2580,2580,1010
|
|
20220422,1141,2585,2585,2580,2580,10284
|
|
20220422,1142,2580,2585,2580,2585,7114
|
|
20220422,1143,2580,2585,2580,2580,4829
|
|
20220422,1144,2580,2585,2580,2585,3165
|
|
20220422,1145,2585,2585,2580,2580,1114
|
|
20220422,1146,2585,2585,2580,2585,756
|
|
20220422,1147,2585,2590,2585,2590,426977
|
|
20220422,1148,2590,2590,2590,2590,18207
|
|
20220422,1149,2585,2590,2580,2585,135648
|
|
20220422,1150,2585,2585,2580,2585,150391
|
|
20220422,1151,2590,2590,2585,2585,8786
|
|
20220422,1152,2585,2590,2585,2585,22429
|
|
20220422,1153,2585,2590,2585,2585,687
|
|
20220422,1154,2585,2585,2585,2585,2732
|
|
20220422,1155,2590,2590,2585,2585,5925
|
|
20220422,1156,2585,2590,2585,2590,11312
|
|
20220422,1157,2585,2590,2585,2585,8735
|
|
20220422,1158,2585,2585,2585,2585,9138
|
|
20220422,1159,2585,2590,2585,2590,343329
|
|
20220422,1200,2585,2585,2580,2580,20702
|
|
20220422,1201,2580,2585,2580,2585,27649
|
|
20220422,1202,2585,2585,2585,2585,112727
|
|
20220422,1203,2585,2585,2585,2585,125604
|
|
20220422,1204,2585,2585,2580,2585,107879
|
|
20220422,1205,2585,2590,2585,2590,12523
|
|
20220422,1206,2585,2590,2585,2590,2654
|
|
20220422,1207,2590,2590,2585,2585,9906
|
|
20220422,1208,2585,2585,2585,2585,5835
|
|
20220422,1209,2585,2590,2585,2590,149292
|
|
20220422,1210,2585,2590,2585,2585,1956
|
|
20220422,1211,2585,2590,2585,2585,81053
|
|
20220422,1212,2585,2590,2585,2585,125530
|
|
20220422,1213,2590,2590,2580,2580,37942
|
|
20220422,1214,2585,2585,2585,2585,3072
|
|
20220422,1215,2585,2585,2580,2580,4294
|
|
20220422,1216,2580,2585,2580,2580,1096729
|
|
20220422,1217,2580,2580,2575,2580,337881
|
|
20220422,1218,2580,2580,2580,2580,30944
|
|
20220422,1219,2580,2580,2580,2580,28562
|
|
20220422,1220,2580,2585,2580,2580,3635
|
|
20220422,1221,2580,2585,2580,2585,21522
|
|
20220422,1222,2580,2585,2580,2585,14612
|
|
20220422,1223,2585,2585,2580,2580,11001
|
|
20220422,1224,2580,2580,2580,2580,1754
|
|
20220422,1225,2580,2585,2580,2585,4537
|
|
20220422,1226,2585,2585,2585,2585,1126
|
|
20220422,1227,2580,2580,2580,2580,16759
|
|
20220422,1228,2580,2580,2580,2580,5972
|
|
20220422,1229,2580,2580,2580,2580,265063
|
|
20220422,1230,2580,2580,2580,2580,23172
|
|
20220422,1231,2580,2580,2580,2580,5417
|
|
20220422,1232,2580,2580,2580,2580,179477
|
|
20220422,1233,2580,2580,2580,2580,23581
|
|
20220422,1234,2580,2585,2580,2580,30745
|
|
20220422,1235,2575,2580,2575,2580,25137
|
|
20220422,1236,2580,2585,2580,2580,85960
|
|
20220422,1237,2580,2580,2575,2575,31588
|
|
20220422,1238,2575,2585,2575,2580,158064
|
|
20220422,1239,2580,2585,2580,2580,49011
|
|
20220422,1240,2580,2580,2575,2575,26287
|
|
20220422,1241,2580,2580,2575,2575,35693
|
|
20220422,1242,2575,2580,2575,2580,3480
|
|
20220422,1243,2580,2585,2580,2580,324301
|
|
20220422,1244,2585,2585,2580,2580,53118
|
|
20220422,1245,2580,2580,2575,2580,16299
|
|
20220422,1246,2580,2580,2575,2575,50604
|
|
20220422,1247,2580,2580,2575,2580,5485
|
|
20220422,1248,2580,2580,2575,2580,2190
|
|
20220422,1249,2580,2580,2575,2580,52196
|
|
20220422,1250,2580,2580,2575,2580,237171
|
|
20220422,1251,2580,2580,2580,2580,14190
|
|
20220422,1252,2580,2585,2580,2580,8427
|
|
20220422,1253,2580,2585,2580,2580,7023
|
|
20220422,1254,2580,2585,2580,2585,4624
|
|
20220422,1255,2585,2585,2580,2580,15517
|
|
20220422,1256,2580,2585,2580,2580,517
|
|
20220422,1257,2580,2580,2580,2580,21510
|
|
20220422,1258,2580,2580,2580,2580,2188
|
|
20220422,1259,2580,2580,2580,2580,6020
|
|
20220422,1300,2585,2585,2580,2580,545
|
|
20220422,1301,2580,2585,2580,2580,11565
|
|
20220422,1302,2580,2580,2580,2580,2039
|
|
20220422,1303,2585,2585,2580,2585,7239
|
|
20220422,1304,2585,2585,2580,2580,4832
|
|
20220422,1305,2585,2585,2580,2585,2162
|
|
20220422,1306,2585,2585,2585,2585,12312
|
|
20220422,1307,2580,2585,2580,2580,4178
|
|
20220422,1308,2585,2585,2580,2585,18237
|
|
20220422,1309,2585,2585,2580,2580,4671
|
|
20220422,1310,2580,2585,2580,2585,2352
|
|
20220422,1311,2585,2585,2580,2585,43863
|
|
20220422,1312,2580,2585,2580,2585,94160
|
|
20220422,1313,2585,2585,2580,2585,405
|
|
20220422,1314,2585,2585,2580,2580,2622
|
|
20220422,1315,2585,2585,2580,2585,11284
|
|
20220422,1316,2580,2585,2580,2580,8190
|
|
20220422,1317,2580,2585,2580,2580,9499
|
|
20220422,1318,2580,2585,2580,2585,1959
|
|
20220422,1319,2580,2585,2580,2585,52568
|
|
20220422,1320,2580,2585,2580,2585,18903
|
|
20220422,1321,2580,2585,2580,2585,1336
|
|
20220422,1322,2580,2580,2575,2580,569513
|
|
20220422,1323,2580,2580,2575,2580,711
|
|
20220422,1324,2575,2580,2575,2580,3649
|
|
20220422,1325,2575,2580,2575,2580,555860
|
|
20220422,1326,2580,2585,2580,2580,48650
|
|
20220422,1327,2580,2585,2580,2580,5886
|
|
20220422,1328,2580,2585,2580,2585,67019
|
|
20220422,1329,2580,2580,2580,2580,66549
|
|
20220422,1330,2580,2580,2575,2580,87682
|
|
20220422,1331,2580,2580,2580,2580,12976
|
|
20220422,1332,2580,2585,2580,2580,7264
|
|
20220422,1333,2580,2585,2580,2580,3116
|
|
20220422,1334,2580,2580,2580,2580,10131
|
|
20220422,1335,2580,2585,2580,2585,984
|
|
20220422,1336,2580,2585,2580,2580,25277
|
|
20220422,1337,2580,2585,2580,2580,57446
|
|
20220422,1338,2580,2580,2580,2580,72970
|
|
20220422,1339,2575,2580,2575,2580,20878
|
|
20220422,1340,2580,2580,2575,2575,33023
|
|
20220422,1341,2580,2580,2575,2580,4817
|
|
20220422,1342,2580,2580,2575,2575,3181
|
|
20220422,1343,2580,2580,2575,2580,64745
|
|
20220422,1344,2580,2580,2575,2580,36899
|
|
20220422,1345,2575,2580,2575,2575,25724
|
|
20220422,1346,2575,2580,2575,2575,15493
|
|
20220422,1347,2580,2580,2575,2580,1470
|
|
20220422,1348,2575,2580,2575,2575,2725
|
|
20220422,1349,2575,2580,2575,2580,40671
|
|
20220422,1350,2580,2580,2575,2575,20492
|
|
20220422,1351,2575,2575,2570,2575,2210361
|
|
20220422,1352,2575,2575,2570,2575,624330
|
|
20220422,1353,2575,2580,2575,2575,9279
|
|
20220422,1354,2575,2580,2570,2575,423507
|
|
20220422,1355,2575,2580,2575,2575,48780
|
|
20220422,1356,2575,2575,2575,2575,85680
|
|
20220422,1357,2575,2580,2575,2580,2745
|
|
20220422,1358,2580,2580,2575,2580,7059
|
|
20220422,1359,2575,2580,2575,2575,2078
|
|
20220422,1400,2575,2575,2575,2575,349406
|
|
20220422,1401,2575,2580,2570,2575,127117
|
|
20220422,1402,2575,2580,2575,2580,27198
|
|
20220422,1403,2580,2580,2570,2575,251991
|
|
20220422,1404,2575,2575,2570,2570,64360
|
|
20220422,1405,2570,2575,2570,2575,19409
|
|
20220422,1406,2570,2575,2570,2570,77002
|
|
20220422,1407,2575,2575,2565,2565,2418464
|
|
20220422,1408,2565,2570,2565,2570,148283
|
|
20220422,1409,2570,2570,2565,2570,44575
|
|
20220422,1410,2570,2570,2565,2570,218060
|
|
20220422,1411,2570,2570,2565,2570,53988
|
|
20220422,1412,2570,2570,2565,2570,66468
|
|
20220422,1413,2570,2570,2565,2565,85791
|
|
20220422,1414,2570,2570,2565,2565,3317084
|
|
20220422,1415,2565,2570,2565,2565,362232
|
|
20220422,1416,2565,2565,2560,2565,129399
|
|
20220422,1417,2565,2570,2560,2570,902803
|
|
20220422,1418,2570,2570,2565,2565,31412
|
|
20220422,1419,2565,2570,2565,2565,88209
|
|
20220422,1420,2565,2570,2565,2570,1150636
|
|
20220422,1421,2570,2570,2565,2570,203190
|
|
20220422,1422,2570,2575,2565,2570,400149
|
|
20220422,1423,2570,2570,2565,2565,243548
|
|
20220422,1424,2570,2575,2570,2570,105936
|
|
20220422,1425,2570,2575,2570,2570,279324
|
|
20220422,1426,2570,2570,2565,2570,16738
|
|
20220422,1427,2570,2570,2570,2570,169686
|
|
20220422,1428,2570,2570,2565,2565,622623
|
|
20220422,1429,2570,2570,2570,2570,89735
|
|
20220422,1430,2570,2570,2565,2570,116440
|
|
20220422,1431,2570,2575,2565,2570,49383
|
|
20220422,1432,2570,2575,2570,2575,5528
|
|
20220422,1433,2575,2575,2570,2570,4883
|
|
20220422,1434,2570,2575,2565,2570,423049
|
|
20220422,1435,2565,2570,2565,2565,81057
|
|
20220422,1436,2565,2575,2565,2570,346226
|
|
20220422,1437,2570,2570,2565,2570,120355
|
|
20220422,1438,2565,2570,2565,2570,142208
|
|
20220422,1439,2570,2570,2565,2570,140648
|
|
20220422,1440,2565,2570,2565,2570,3677
|
|
20220422,1441,2570,2570,2565,2570,23676
|
|
20220422,1442,2570,2570,2565,2570,285488
|
|
20220422,1443,2570,2575,2570,2570,195232
|
|
20220422,1444,2570,2570,2565,2570,14958
|
|
20220422,1445,2565,2565,2565,2565,125495
|
|
20220422,1446,2565,2570,2565,2565,8648
|
|
20220422,1447,2565,2570,2565,2565,23528
|
|
20220422,1448,2565,2570,2565,2565,1384248
|
|
20220422,1449,2560,2570,2560,2565,119479
|
|
20220422,1450,2570,2570,2565,2565,15060
|
|
20220422,1451,2570,2570,2565,2565,10146
|
|
20220422,1452,2565,2570,2565,2570,1165
|
|
20220422,1453,2565,2570,2565,2570,10138
|
|
20220422,1454,2570,2570,2565,2570,16403
|
|
20220422,1455,2570,2570,2565,2570,1012
|
|
20220422,1456,2570,2570,2565,2570,13482
|
|
20220422,1457,2570,2570,2565,2570,85696
|
|
20220422,1458,2570,2570,2565,2565,26964
|
|
20220422,1459,2570,2570,2565,2570,4365
|
|
20220422,1500,2570,2575,2565,2570,1469471
|
|
20220422,1501,2570,2575,2570,2575,298470
|
|
20220422,1502,2575,2575,2570,2575,553265
|
|
20220422,1503,2575,2575,2570,2575,33567
|
|
20220422,1504,2570,2575,2570,2575,162927
|
|
20220422,1505,2575,2575,2570,2575,12643
|
|
20220422,1506,2570,2575,2570,2575,31898
|
|
20220422,1507,2575,2575,2570,2570,15645
|
|
20220422,1508,2575,2575,2570,2575,5664
|
|
20220422,1509,2575,2575,2570,2575,60225
|
|
20220422,1510,2570,2575,2570,2575,10845
|
|
20220422,1511,2570,2575,2570,2575,9033
|
|
20220422,1512,2575,2575,2570,2575,43831
|
|
20220422,1513,2575,2575,2570,2575,14259
|
|
20220422,1514,2570,2575,2570,2570,65211
|
|
20220422,1515,2570,2575,2570,2570,97358
|
|
20220422,1516,2570,2575,2570,2575,207154
|
|
20220422,1517,2570,2575,2570,2575,144695
|
|
20220422,1518,2575,2575,2570,2570,2712844
|
|
20220422,1519,2575,2575,2570,2575,616721
|
|
20220422,1520,2575,2580,2570,2580,1220484
|
|
20220422,1530,2575,2575,2575,2575,1527673
|