383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220408,0901,2555,2565,2555,2555,3098744
|
|
20220408,0902,2555,2565,2555,2555,641344
|
|
20220408,0903,2555,2570,2555,2560,1439559
|
|
20220408,0904,2560,2565,2560,2560,3165645
|
|
20220408,0905,2565,2565,2560,2565,320623
|
|
20220408,0906,2560,2565,2555,2555,1285086
|
|
20220408,0907,2560,2560,2550,2555,1990049
|
|
20220408,0908,2555,2555,2550,2555,961909
|
|
20220408,0909,2560,2560,2550,2550,459813
|
|
20220408,0910,2550,2560,2550,2555,477453
|
|
20220408,0911,2550,2560,2550,2560,243665
|
|
20220408,0912,2560,2560,2550,2550,201879
|
|
20220408,0913,2555,2555,2550,2550,124803
|
|
20220408,0914,2550,2555,2550,2550,382061
|
|
20220408,0915,2550,2555,2550,2555,140420
|
|
20220408,0916,2555,2560,2550,2555,866445
|
|
20220408,0917,2560,2560,2555,2555,419943
|
|
20220408,0918,2555,2560,2555,2555,500430
|
|
20220408,0919,2555,2560,2555,2560,50455
|
|
20220408,0920,2560,2560,2555,2560,1081601
|
|
20220408,0921,2560,2565,2555,2560,514167
|
|
20220408,0922,2560,2560,2550,2555,1626431
|
|
20220408,0923,2555,2560,2550,2555,173683
|
|
20220408,0924,2560,2560,2555,2560,687813
|
|
20220408,0925,2560,2560,2555,2560,76067
|
|
20220408,0926,2560,2560,2555,2560,51774
|
|
20220408,0927,2555,2560,2555,2560,740150
|
|
20220408,0928,2555,2560,2555,2560,93752
|
|
20220408,0929,2560,2565,2555,2560,1481669
|
|
20220408,0930,2560,2565,2560,2565,47141
|
|
20220408,0931,2565,2565,2560,2565,43322
|
|
20220408,0932,2565,2565,2555,2560,614638
|
|
20220408,0933,2560,2565,2560,2565,596915
|
|
20220408,0934,2560,2565,2560,2565,44215
|
|
20220408,0935,2565,2565,2560,2565,29548
|
|
20220408,0936,2565,2565,2560,2560,143180
|
|
20220408,0937,2565,2570,2560,2565,1383998
|
|
20220408,0938,2565,2570,2560,2565,243352
|
|
20220408,0939,2560,2570,2560,2570,180792
|
|
20220408,0940,2570,2570,2565,2570,168069
|
|
20220408,0941,2565,2570,2565,2570,38152
|
|
20220408,0942,2570,2570,2565,2570,29983
|
|
20220408,0943,2570,2575,2565,2570,1292708
|
|
20220408,0944,2575,2575,2570,2575,1157634
|
|
20220408,0945,2575,2575,2570,2575,56235
|
|
20220408,0946,2575,2575,2570,2570,138957
|
|
20220408,0947,2575,2580,2570,2575,1568091
|
|
20220408,0948,2575,2580,2570,2580,745261
|
|
20220408,0949,2580,2580,2575,2580,65488
|
|
20220408,0950,2580,2585,2575,2580,3296439
|
|
20220408,0951,2580,2585,2575,2585,414866
|
|
20220408,0952,2580,2590,2580,2585,1293939
|
|
20220408,0953,2580,2585,2580,2585,190392
|
|
20220408,0954,2585,2590,2580,2590,559143
|
|
20220408,0955,2590,2590,2580,2585,444570
|
|
20220408,0956,2585,2585,2580,2585,33651
|
|
20220408,0957,2580,2585,2580,2585,174901
|
|
20220408,0958,2585,2590,2580,2590,370194
|
|
20220408,0959,2590,2590,2580,2585,389420
|
|
20220408,1000,2585,2585,2580,2580,182443
|
|
20220408,1001,2580,2585,2575,2580,1274668
|
|
20220408,1002,2580,2580,2575,2575,140015
|
|
20220408,1003,2575,2580,2575,2575,282805
|
|
20220408,1004,2575,2580,2575,2575,78752
|
|
20220408,1005,2575,2580,2570,2575,933153
|
|
20220408,1006,2575,2580,2570,2580,230545
|
|
20220408,1007,2580,2580,2575,2575,160577
|
|
20220408,1008,2575,2580,2570,2570,342051
|
|
20220408,1009,2570,2575,2570,2575,758653
|
|
20220408,1010,2575,2575,2570,2575,25436
|
|
20220408,1011,2575,2575,2570,2575,64696
|
|
20220408,1012,2575,2580,2575,2575,885486
|
|
20220408,1013,2580,2580,2575,2580,79385
|
|
20220408,1014,2580,2580,2575,2580,15799
|
|
20220408,1015,2575,2580,2570,2575,187616
|
|
20220408,1016,2575,2575,2570,2575,151753
|
|
20220408,1017,2575,2580,2575,2575,187710
|
|
20220408,1018,2580,2580,2575,2580,23079
|
|
20220408,1019,2580,2580,2575,2580,25817
|
|
20220408,1020,2580,2580,2575,2575,128729
|
|
20220408,1021,2575,2580,2575,2575,3616
|
|
20220408,1022,2575,2580,2575,2580,479532
|
|
20220408,1023,2580,2585,2580,2585,458611
|
|
20220408,1024,2585,2585,2580,2580,731987
|
|
20220408,1025,2580,2585,2580,2585,19021
|
|
20220408,1026,2580,2580,2580,2580,349933
|
|
20220408,1027,2580,2580,2575,2575,239745
|
|
20220408,1028,2580,2585,2575,2580,41283
|
|
20220408,1029,2580,2585,2580,2580,69393
|
|
20220408,1030,2585,2585,2580,2585,8723
|
|
20220408,1031,2585,2585,2580,2585,63256
|
|
20220408,1032,2585,2585,2580,2585,29817
|
|
20220408,1033,2580,2590,2580,2585,2772673
|
|
20220408,1034,2590,2590,2580,2590,248623
|
|
20220408,1035,2590,2590,2585,2590,258140
|
|
20220408,1036,2590,2590,2585,2590,183053
|
|
20220408,1037,2590,2595,2585,2590,1620021
|
|
20220408,1038,2590,2595,2585,2590,458334
|
|
20220408,1039,2590,2595,2590,2590,769056
|
|
20220408,1040,2590,2595,2590,2595,40841
|
|
20220408,1041,2595,2595,2590,2590,545296
|
|
20220408,1042,2590,2595,2585,2590,585479
|
|
20220408,1043,2590,2590,2585,2585,310988
|
|
20220408,1044,2590,2590,2580,2585,394422
|
|
20220408,1045,2585,2590,2585,2585,69876
|
|
20220408,1046,2585,2590,2585,2585,820360
|
|
20220408,1047,2585,2590,2580,2585,220021
|
|
20220408,1048,2585,2590,2585,2590,73465
|
|
20220408,1049,2590,2590,2580,2585,137417
|
|
20220408,1050,2585,2585,2580,2585,31032
|
|
20220408,1051,2585,2585,2580,2580,33364
|
|
20220408,1052,2585,2585,2580,2585,227767
|
|
20220408,1053,2585,2590,2580,2590,488017
|
|
20220408,1054,2590,2590,2585,2590,31957
|
|
20220408,1055,2590,2590,2585,2590,1281200
|
|
20220408,1056,2590,2590,2585,2590,119486
|
|
20220408,1057,2590,2595,2590,2590,189527
|
|
20220408,1058,2590,2590,2585,2585,65533
|
|
20220408,1059,2590,2590,2585,2585,14513
|
|
20220408,1100,2590,2590,2585,2590,22513
|
|
20220408,1101,2590,2595,2585,2595,523281
|
|
20220408,1102,2590,2595,2590,2590,236384
|
|
20220408,1103,2590,2590,2585,2590,18888
|
|
20220408,1104,2590,2590,2585,2585,114730
|
|
20220408,1105,2590,2590,2580,2585,650909
|
|
20220408,1106,2585,2585,2580,2585,59475
|
|
20220408,1107,2585,2585,2580,2585,13697
|
|
20220408,1108,2585,2585,2580,2580,107495
|
|
20220408,1109,2580,2585,2580,2585,30510
|
|
20220408,1110,2580,2585,2580,2585,51994
|
|
20220408,1111,2585,2585,2580,2585,10462
|
|
20220408,1112,2585,2585,2580,2580,7625
|
|
20220408,1113,2585,2585,2580,2585,278919
|
|
20220408,1114,2585,2585,2580,2580,29157
|
|
20220408,1115,2580,2585,2580,2585,90231
|
|
20220408,1116,2580,2580,2575,2580,1370249
|
|
20220408,1117,2575,2585,2575,2580,246518
|
|
20220408,1118,2580,2585,2580,2585,32920
|
|
20220408,1119,2585,2585,2580,2585,7571
|
|
20220408,1120,2585,2585,2580,2585,11472
|
|
20220408,1121,2585,2585,2580,2585,3985
|
|
20220408,1122,2585,2585,2580,2580,13648
|
|
20220408,1123,2580,2585,2580,2580,73765
|
|
20220408,1124,2580,2585,2580,2580,14536
|
|
20220408,1125,2585,2585,2580,2585,28859
|
|
20220408,1126,2585,2585,2580,2585,8941
|
|
20220408,1127,2585,2585,2580,2585,61887
|
|
20220408,1128,2585,2585,2580,2585,3549
|
|
20220408,1129,2585,2585,2580,2585,646067
|
|
20220408,1130,2585,2585,2580,2580,90527
|
|
20220408,1131,2585,2585,2580,2585,33985
|
|
20220408,1132,2580,2585,2575,2580,98929
|
|
20220408,1133,2580,2580,2575,2580,11339
|
|
20220408,1134,2580,2580,2575,2580,9021
|
|
20220408,1135,2575,2580,2575,2580,54527
|
|
20220408,1136,2580,2585,2575,2585,183049
|
|
20220408,1137,2585,2585,2580,2580,6942
|
|
20220408,1138,2580,2585,2580,2585,9900
|
|
20220408,1139,2585,2585,2580,2585,4096
|
|
20220408,1140,2585,2585,2580,2580,13333
|
|
20220408,1141,2580,2585,2580,2580,7935
|
|
20220408,1142,2585,2585,2575,2580,214242
|
|
20220408,1143,2580,2580,2575,2580,15890
|
|
20220408,1144,2575,2580,2575,2575,22621
|
|
20220408,1145,2580,2580,2575,2575,53499
|
|
20220408,1146,2575,2580,2575,2575,382217
|
|
20220408,1147,2575,2580,2575,2575,152820
|
|
20220408,1148,2580,2580,2575,2580,39427
|
|
20220408,1149,2580,2580,2575,2580,12360
|
|
20220408,1150,2580,2580,2575,2580,154635
|
|
20220408,1151,2575,2580,2575,2580,16328
|
|
20220408,1152,2575,2580,2575,2575,14595
|
|
20220408,1153,2580,2580,2575,2580,45918
|
|
20220408,1154,2575,2580,2575,2580,5275
|
|
20220408,1155,2575,2580,2575,2580,28743
|
|
20220408,1156,2575,2580,2575,2580,45398
|
|
20220408,1157,2580,2585,2575,2585,165603
|
|
20220408,1158,2585,2585,2580,2585,37109
|
|
20220408,1159,2580,2585,2580,2585,26013
|
|
20220408,1200,2585,2585,2580,2585,16417
|
|
20220408,1201,2585,2585,2580,2585,83290
|
|
20220408,1202,2585,2585,2585,2585,96888
|
|
20220408,1203,2585,2585,2580,2585,52153
|
|
20220408,1204,2585,2585,2585,2585,1690953
|
|
20220408,1205,2580,2590,2580,2585,31754
|
|
20220408,1206,2585,2590,2585,2585,29721
|
|
20220408,1207,2585,2585,2580,2585,26606
|
|
20220408,1208,2585,2585,2580,2580,3529
|
|
20220408,1209,2580,2585,2580,2585,7482
|
|
20220408,1210,2580,2585,2580,2580,8140
|
|
20220408,1211,2585,2585,2580,2580,1457
|
|
20220408,1212,2580,2585,2580,2585,16218
|
|
20220408,1213,2580,2580,2580,2580,417038
|
|
20220408,1214,2575,2580,2575,2575,12457
|
|
20220408,1215,2580,2580,2575,2575,12908
|
|
20220408,1216,2575,2580,2575,2575,17993
|
|
20220408,1217,2575,2580,2575,2580,21524
|
|
20220408,1218,2580,2580,2575,2575,16062
|
|
20220408,1219,2575,2580,2575,2580,3932
|
|
20220408,1220,2580,2580,2575,2575,99865
|
|
20220408,1221,2580,2580,2575,2580,8652
|
|
20220408,1222,2580,2580,2575,2575,4102
|
|
20220408,1223,2575,2580,2575,2575,6153
|
|
20220408,1224,2575,2575,2575,2575,20738
|
|
20220408,1225,2575,2580,2575,2575,10276
|
|
20220408,1226,2580,2580,2580,2580,514846
|
|
20220408,1227,2580,2585,2580,2580,4811
|
|
20220408,1228,2580,2580,2580,2580,30843
|
|
20220408,1229,2580,2585,2580,2580,8226
|
|
20220408,1230,2585,2585,2580,2585,3273
|
|
20220408,1231,2585,2585,2580,2580,55131
|
|
20220408,1232,2580,2585,2580,2580,2728
|
|
20220408,1233,2580,2585,2580,2585,33581
|
|
20220408,1234,2580,2585,2575,2580,651928
|
|
20220408,1235,2580,2580,2575,2580,37569
|
|
20220408,1236,2580,2580,2575,2580,984
|
|
20220408,1237,2580,2580,2575,2580,5362
|
|
20220408,1238,2580,2580,2575,2580,14011
|
|
20220408,1239,2575,2580,2575,2580,14367
|
|
20220408,1240,2580,2580,2575,2580,2423
|
|
20220408,1241,2580,2580,2575,2575,1136
|
|
20220408,1242,2575,2580,2575,2575,37452
|
|
20220408,1243,2575,2580,2575,2575,19048
|
|
20220408,1244,2575,2580,2575,2575,30206
|
|
20220408,1245,2580,2580,2575,2575,192335
|
|
20220408,1246,2575,2580,2575,2575,8805
|
|
20220408,1247,2575,2580,2575,2575,1777
|
|
20220408,1248,2575,2580,2575,2575,1009
|
|
20220408,1249,2575,2580,2575,2575,4333
|
|
20220408,1250,2575,2580,2575,2580,1008
|
|
20220408,1251,2575,2580,2575,2580,7241
|
|
20220408,1252,2580,2580,2575,2575,13462
|
|
20220408,1253,2575,2580,2575,2580,18298
|
|
20220408,1254,2575,2580,2575,2575,10058
|
|
20220408,1255,2575,2580,2575,2575,77042
|
|
20220408,1256,2575,2580,2575,2580,66304
|
|
20220408,1257,2575,2575,2575,2575,1545664
|
|
20220408,1258,2575,2580,2570,2575,408408
|
|
20220408,1259,2575,2580,2570,2575,180762
|
|
20220408,1300,2575,2580,2570,2575,39917
|
|
20220408,1301,2575,2580,2570,2575,60782
|
|
20220408,1302,2575,2580,2575,2575,15970
|
|
20220408,1303,2575,2580,2575,2580,1099
|
|
20220408,1304,2575,2580,2575,2580,35089
|
|
20220408,1305,2580,2580,2575,2580,1758687
|
|
20220408,1306,2580,2580,2575,2580,13998
|
|
20220408,1307,2580,2580,2580,2580,103816
|
|
20220408,1308,2580,2580,2580,2580,32903
|
|
20220408,1309,2580,2580,2575,2575,16879
|
|
20220408,1310,2580,2585,2575,2575,176508
|
|
20220408,1311,2580,2585,2580,2580,98028
|
|
20220408,1312,2580,2580,2575,2575,96861
|
|
20220408,1313,2580,2580,2575,2575,985
|
|
20220408,1314,2575,2580,2575,2580,10527
|
|
20220408,1315,2575,2580,2575,2580,2798
|
|
20220408,1316,2580,2580,2575,2575,31
|
|
20220408,1317,2575,2575,2575,2575,1900
|
|
20220408,1318,2580,2580,2575,2580,931
|
|
20220408,1319,2575,2580,2575,2580,5349
|
|
20220408,1320,2580,2580,2575,2580,1780
|
|
20220408,1321,2580,2580,2575,2575,4297
|
|
20220408,1322,2575,2580,2575,2575,18401
|
|
20220408,1323,2580,2585,2575,2585,319074
|
|
20220408,1324,2580,2585,2580,2585,2618
|
|
20220408,1325,2580,2585,2580,2585,30719
|
|
20220408,1326,2580,2585,2580,2580,131830
|
|
20220408,1327,2580,2580,2575,2580,11075
|
|
20220408,1328,2575,2580,2575,2580,3220
|
|
20220408,1329,2575,2580,2575,2580,6282
|
|
20220408,1330,2580,2580,2575,2575,3740
|
|
20220408,1331,2575,2575,2575,2575,5556
|
|
20220408,1332,2580,2580,2575,2575,851
|
|
20220408,1333,2580,2580,2575,2580,5301
|
|
20220408,1334,2580,2580,2580,2580,685
|
|
20220408,1335,2575,2580,2575,2575,12126
|
|
20220408,1336,2575,2580,2575,2575,4532
|
|
20220408,1337,2580,2580,2575,2575,3071
|
|
20220408,1338,2580,2580,2575,2575,28531
|
|
20220408,1339,2575,2575,2575,2575,19318
|
|
20220408,1340,2580,2580,2575,2575,8018
|
|
20220408,1341,2575,2575,2575,2575,121399
|
|
20220408,1342,2575,2580,2575,2575,30579
|
|
20220408,1343,2580,2580,2575,2580,23
|
|
20220408,1344,2580,2580,2580,2580,630
|
|
20220408,1345,2575,2580,2575,2575,8775
|
|
20220408,1346,2575,2580,2575,2580,3206
|
|
20220408,1347,2580,2580,2575,2580,533447
|
|
20220408,1348,2580,2580,2575,2580,65506
|
|
20220408,1349,2580,2580,2575,2580,12766
|
|
20220408,1350,2580,2580,2575,2580,6483
|
|
20220408,1351,2580,2585,2575,2580,172398
|
|
20220408,1352,2580,2585,2575,2580,97666
|
|
20220408,1353,2580,2580,2575,2580,46926
|
|
20220408,1354,2580,2580,2575,2575,5076
|
|
20220408,1355,2580,2580,2575,2580,219407
|
|
20220408,1356,2580,2580,2575,2580,29420
|
|
20220408,1357,2580,2580,2575,2575,22490
|
|
20220408,1358,2575,2580,2575,2575,2480
|
|
20220408,1359,2575,2580,2575,2580,10056
|
|
20220408,1400,2580,2580,2575,2575,110
|
|
20220408,1401,2575,2580,2575,2575,68755
|
|
20220408,1402,2575,2575,2575,2575,18109
|
|
20220408,1403,2575,2575,2570,2575,1277093
|
|
20220408,1404,2575,2575,2575,2575,46952
|
|
20220408,1405,2575,2580,2575,2575,118759
|
|
20220408,1406,2580,2580,2575,2575,1122
|
|
20220408,1407,2575,2580,2575,2575,32448
|
|
20220408,1408,2575,2580,2575,2575,18404
|
|
20220408,1409,2575,2580,2575,2575,5729
|
|
20220408,1410,2575,2580,2575,2575,6057
|
|
20220408,1411,2575,2580,2575,2575,13842
|
|
20220408,1412,2580,2580,2575,2575,12769
|
|
20220408,1413,2575,2575,2575,2575,346884
|
|
20220408,1414,2575,2575,2570,2570,7474
|
|
20220408,1415,2575,2575,2570,2570,339080
|
|
20220408,1416,2570,2575,2570,2575,55958
|
|
20220408,1417,2570,2570,2565,2565,1474981
|
|
20220408,1418,2565,2570,2565,2565,18816
|
|
20220408,1419,2565,2570,2565,2565,171214
|
|
20220408,1420,2565,2570,2565,2565,37376
|
|
20220408,1421,2565,2570,2565,2570,937918
|
|
20220408,1422,2565,2570,2565,2570,30718
|
|
20220408,1423,2570,2570,2565,2565,25502
|
|
20220408,1424,2565,2570,2565,2565,1319049
|
|
20220408,1425,2560,2570,2560,2565,875756
|
|
20220408,1426,2565,2570,2565,2565,297213
|
|
20220408,1427,2565,2570,2565,2565,22844
|
|
20220408,1428,2565,2570,2560,2565,449263
|
|
20220408,1429,2565,2565,2560,2560,26065
|
|
20220408,1430,2560,2565,2560,2560,83195
|
|
20220408,1431,2560,2570,2560,2565,480731
|
|
20220408,1432,2565,2565,2560,2560,61846
|
|
20220408,1433,2560,2565,2560,2560,64639
|
|
20220408,1434,2565,2565,2560,2560,12763
|
|
20220408,1435,2560,2565,2560,2565,30603
|
|
20220408,1436,2565,2565,2560,2565,18846
|
|
20220408,1437,2565,2565,2560,2560,42289
|
|
20220408,1438,2565,2565,2560,2565,48863
|
|
20220408,1439,2565,2565,2560,2560,23386
|
|
20220408,1440,2560,2565,2560,2560,17946
|
|
20220408,1441,2560,2565,2560,2565,34482
|
|
20220408,1442,2565,2570,2560,2565,756503
|
|
20220408,1443,2565,2565,2560,2560,418694
|
|
20220408,1444,2565,2565,2560,2560,8553
|
|
20220408,1445,2565,2565,2560,2560,11456
|
|
20220408,1446,2565,2565,2560,2565,15037
|
|
20220408,1447,2565,2565,2560,2565,8693
|
|
20220408,1448,2560,2565,2560,2560,154322
|
|
20220408,1449,2565,2565,2560,2565,56058
|
|
20220408,1450,2560,2565,2560,2560,63180
|
|
20220408,1451,2560,2565,2560,2560,65975
|
|
20220408,1452,2560,2565,2560,2565,112133
|
|
20220408,1453,2560,2565,2560,2560,958746
|
|
20220408,1454,2565,2565,2560,2560,21648
|
|
20220408,1455,2560,2565,2560,2560,20825
|
|
20220408,1456,2560,2565,2560,2560,978311
|
|
20220408,1457,2560,2560,2555,2555,89754
|
|
20220408,1458,2555,2565,2555,2565,273615
|
|
20220408,1459,2560,2565,2560,2560,104016
|
|
20220408,1500,2560,2565,2560,2560,109347
|
|
20220408,1501,2560,2565,2560,2560,53791
|
|
20220408,1502,2560,2565,2560,2560,9136
|
|
20220408,1503,2565,2565,2560,2565,19154
|
|
20220408,1504,2565,2565,2560,2565,1198111
|
|
20220408,1505,2565,2570,2565,2565,107132
|
|
20220408,1506,2565,2570,2560,2565,302684
|
|
20220408,1507,2560,2565,2560,2565,11691
|
|
20220408,1508,2565,2565,2560,2565,37147
|
|
20220408,1509,2560,2565,2560,2565,15031
|
|
20220408,1510,2560,2565,2560,2565,10368
|
|
20220408,1511,2565,2565,2560,2565,25061
|
|
20220408,1512,2565,2570,2560,2565,1391634
|
|
20220408,1513,2565,2565,2560,2565,92094
|
|
20220408,1514,2565,2570,2560,2570,324686
|
|
20220408,1515,2570,2570,2560,2565,334809
|
|
20220408,1516,2565,2570,2560,2570,83583
|
|
20220408,1517,2570,2570,2560,2565,528570
|
|
20220408,1518,2565,2565,2560,2565,26891
|
|
20220408,1519,2565,2565,2560,2565,42435
|
|
20220408,1520,2565,2570,2560,2570,624726
|
|
20220408,1530,2560,2560,2560,2560,1440715
|