383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220426,0901,2640,2645,2635,2640,6557554
|
|
20220426,0902,2640,2645,2635,2640,2430833
|
|
20220426,0903,2640,2650,2640,2650,2215352
|
|
20220426,0904,2645,2650,2640,2650,1061488
|
|
20220426,0905,2650,2655,2640,2640,2667021
|
|
20220426,0906,2645,2645,2640,2640,1508774
|
|
20220426,0907,2645,2645,2635,2640,702506
|
|
20220426,0908,2640,2645,2635,2640,335215
|
|
20220426,0909,2640,2645,2635,2645,569909
|
|
20220426,0910,2645,2650,2640,2645,442644
|
|
20220426,0911,2645,2650,2640,2645,788350
|
|
20220426,0912,2640,2650,2640,2645,367684
|
|
20220426,0913,2645,2650,2645,2650,66722
|
|
20220426,0914,2650,2650,2640,2645,585717
|
|
20220426,0915,2645,2645,2640,2645,318418
|
|
20220426,0916,2650,2650,2640,2645,125635
|
|
20220426,0917,2645,2650,2640,2640,191488
|
|
20220426,0918,2645,2645,2640,2640,1888555
|
|
20220426,0919,2640,2640,2635,2640,4133892
|
|
20220426,0920,2635,2640,2635,2635,539198
|
|
20220426,0921,2635,2640,2630,2635,742990
|
|
20220426,0922,2630,2635,2630,2630,281389
|
|
20220426,0923,2630,2635,2630,2630,331176
|
|
20220426,0924,2635,2640,2630,2635,1357804
|
|
20220426,0925,2635,2640,2630,2630,513442
|
|
20220426,0926,2635,2640,2630,2635,281912
|
|
20220426,0927,2635,2640,2635,2635,138776
|
|
20220426,0928,2635,2640,2635,2635,212631
|
|
20220426,0929,2635,2640,2630,2635,596687
|
|
20220426,0930,2635,2640,2635,2635,100859
|
|
20220426,0931,2635,2645,2635,2640,1149939
|
|
20220426,0932,2640,2645,2635,2645,210955
|
|
20220426,0933,2640,2645,2640,2640,304734
|
|
20220426,0934,2640,2645,2640,2645,60068
|
|
20220426,0935,2640,2645,2640,2645,1363850
|
|
20220426,0936,2645,2645,2640,2640,174543
|
|
20220426,0937,2645,2645,2640,2640,578500
|
|
20220426,0938,2640,2645,2635,2640,220554
|
|
20220426,0939,2635,2640,2635,2640,12441
|
|
20220426,0940,2635,2640,2635,2640,16428
|
|
20220426,0941,2635,2640,2635,2640,30151
|
|
20220426,0942,2640,2640,2635,2635,2050425
|
|
20220426,0943,2635,2640,2635,2635,73253
|
|
20220426,0944,2635,2640,2635,2635,12246
|
|
20220426,0945,2640,2640,2635,2635,1048260
|
|
20220426,0946,2635,2635,2635,2635,171678
|
|
20220426,0947,2635,2635,2630,2635,30176
|
|
20220426,0948,2630,2635,2630,2630,71729
|
|
20220426,0949,2630,2635,2630,2635,121190
|
|
20220426,0950,2635,2635,2630,2630,18815
|
|
20220426,0951,2630,2635,2625,2630,4394811
|
|
20220426,0952,2630,2640,2630,2635,1678516
|
|
20220426,0953,2635,2640,2630,2635,195107
|
|
20220426,0954,2635,2635,2630,2630,3391
|
|
20220426,0955,2635,2635,2630,2630,877851
|
|
20220426,0956,2630,2630,2625,2625,35013
|
|
20220426,0957,2630,2630,2625,2630,125858
|
|
20220426,0958,2630,2630,2620,2625,5278348
|
|
20220426,0959,2625,2625,2620,2625,318315
|
|
20220426,1000,2625,2630,2620,2630,252596
|
|
20220426,1001,2630,2630,2625,2630,12894
|
|
20220426,1002,2625,2630,2620,2625,639915
|
|
20220426,1003,2625,2625,2620,2620,95919
|
|
20220426,1004,2625,2630,2620,2625,655123
|
|
20220426,1005,2625,2630,2620,2620,515522
|
|
20220426,1006,2625,2630,2620,2625,73939
|
|
20220426,1007,2630,2630,2620,2625,216758
|
|
20220426,1008,2625,2625,2620,2620,65497
|
|
20220426,1009,2625,2625,2620,2625,172920
|
|
20220426,1010,2625,2625,2620,2620,145017
|
|
20220426,1011,2625,2625,2620,2625,116055
|
|
20220426,1012,2620,2625,2620,2625,98041
|
|
20220426,1013,2625,2625,2620,2625,52197
|
|
20220426,1014,2620,2625,2620,2620,17005
|
|
20220426,1015,2620,2625,2620,2625,35800
|
|
20220426,1016,2625,2625,2620,2625,120563
|
|
20220426,1017,2625,2625,2620,2625,59479
|
|
20220426,1018,2625,2625,2620,2625,993313
|
|
20220426,1019,2620,2625,2620,2620,3314765
|
|
20220426,1020,2620,2625,2620,2625,238921
|
|
20220426,1021,2625,2625,2620,2620,57991
|
|
20220426,1022,2620,2625,2620,2620,5745
|
|
20220426,1023,2620,2625,2620,2620,10006
|
|
20220426,1024,2625,2630,2620,2625,949333
|
|
20220426,1025,2630,2630,2625,2630,12422
|
|
20220426,1026,2630,2630,2620,2620,622615
|
|
20220426,1027,2620,2625,2620,2625,11483
|
|
20220426,1028,2625,2630,2620,2625,292174
|
|
20220426,1029,2625,2625,2620,2625,184941
|
|
20220426,1030,2625,2630,2620,2625,82868
|
|
20220426,1031,2630,2630,2625,2630,64716
|
|
20220426,1032,2630,2630,2625,2630,63793
|
|
20220426,1033,2630,2635,2625,2635,1364622
|
|
20220426,1034,2630,2635,2630,2635,184006
|
|
20220426,1035,2630,2630,2625,2630,300854
|
|
20220426,1036,2635,2635,2630,2635,65419
|
|
20220426,1037,2630,2635,2630,2635,181582
|
|
20220426,1038,2635,2635,2630,2635,39843
|
|
20220426,1039,2635,2635,2630,2630,107294
|
|
20220426,1040,2630,2635,2625,2630,1700925
|
|
20220426,1041,2630,2635,2625,2625,185465
|
|
20220426,1042,2625,2630,2620,2625,1150723
|
|
20220426,1043,2625,2630,2620,2620,134612
|
|
20220426,1044,2625,2630,2625,2630,149038
|
|
20220426,1045,2630,2630,2625,2630,5068
|
|
20220426,1046,2625,2635,2625,2630,674987
|
|
20220426,1047,2630,2635,2630,2635,16094
|
|
20220426,1048,2635,2635,2630,2635,2619183
|
|
20220426,1049,2635,2640,2635,2640,25151
|
|
20220426,1050,2635,2640,2635,2635,308784
|
|
20220426,1051,2640,2640,2635,2640,60234
|
|
20220426,1052,2635,2640,2635,2635,18534
|
|
20220426,1053,2635,2640,2635,2635,46885
|
|
20220426,1054,2635,2635,2630,2635,1023981
|
|
20220426,1055,2630,2635,2630,2630,330900
|
|
20220426,1056,2630,2635,2630,2635,405232
|
|
20220426,1057,2635,2640,2630,2630,62009
|
|
20220426,1058,2630,2640,2630,2640,13108
|
|
20220426,1059,2635,2640,2635,2640,1461
|
|
20220426,1100,2640,2640,2635,2635,11200
|
|
20220426,1101,2635,2640,2630,2635,635294
|
|
20220426,1102,2635,2640,2635,2640,336393
|
|
20220426,1103,2635,2640,2635,2640,5204
|
|
20220426,1104,2640,2640,2635,2640,8693
|
|
20220426,1105,2640,2640,2640,2640,2995
|
|
20220426,1106,2640,2640,2635,2640,38425
|
|
20220426,1107,2635,2640,2630,2630,1832929
|
|
20220426,1108,2635,2635,2630,2635,2988
|
|
20220426,1109,2635,2635,2635,2635,9458
|
|
20220426,1110,2635,2635,2635,2635,34239
|
|
20220426,1111,2635,2640,2635,2635,207690
|
|
20220426,1112,2635,2640,2635,2635,574
|
|
20220426,1113,2635,2640,2635,2635,26809
|
|
20220426,1114,2640,2640,2635,2640,31241
|
|
20220426,1115,2640,2640,2635,2640,4685
|
|
20220426,1116,2635,2640,2635,2640,16731
|
|
20220426,1117,2640,2640,2635,2635,2161
|
|
20220426,1118,2635,2640,2635,2635,58468
|
|
20220426,1119,2635,2640,2635,2635,637773
|
|
20220426,1120,2635,2635,2630,2630,146297
|
|
20220426,1121,2630,2635,2630,2635,4598
|
|
20220426,1122,2635,2635,2630,2635,949
|
|
20220426,1123,2635,2635,2630,2630,53460
|
|
20220426,1124,2635,2635,2630,2630,53529
|
|
20220426,1125,2630,2630,2630,2630,1558446
|
|
20220426,1126,2630,2630,2625,2625,14858
|
|
20220426,1127,2625,2625,2625,2625,1287892
|
|
20220426,1128,2625,2630,2625,2630,373523
|
|
20220426,1129,2625,2625,2620,2625,297779
|
|
20220426,1130,2625,2630,2625,2630,203404
|
|
20220426,1131,2625,2625,2625,2625,299231
|
|
20220426,1132,2625,2625,2625,2625,380902
|
|
20220426,1133,2625,2625,2620,2625,180733
|
|
20220426,1134,2625,2625,2620,2625,197721
|
|
20220426,1135,2625,2625,2625,2625,228368
|
|
20220426,1136,2625,2630,2625,2625,219364
|
|
20220426,1137,2625,2630,2625,2625,1573492
|
|
20220426,1138,2625,2630,2620,2625,35196
|
|
20220426,1139,2625,2625,2620,2625,144414
|
|
20220426,1140,2625,2630,2625,2625,43421
|
|
20220426,1141,2630,2630,2625,2625,21790
|
|
20220426,1142,2630,2630,2625,2625,141937
|
|
20220426,1143,2625,2625,2625,2625,8804
|
|
20220426,1144,2625,2625,2620,2620,3464
|
|
20220426,1145,2625,2625,2620,2620,2881
|
|
20220426,1146,2620,2625,2620,2625,120055
|
|
20220426,1147,2625,2625,2620,2625,34523
|
|
20220426,1148,2625,2625,2620,2625,54743
|
|
20220426,1149,2625,2625,2620,2625,10684
|
|
20220426,1150,2625,2625,2620,2625,29447
|
|
20220426,1151,2620,2625,2620,2625,5710
|
|
20220426,1152,2625,2625,2620,2625,35971
|
|
20220426,1153,2625,2625,2620,2625,27014
|
|
20220426,1154,2625,2625,2620,2625,2665
|
|
20220426,1155,2620,2625,2620,2625,6805
|
|
20220426,1156,2620,2625,2620,2625,8793
|
|
20220426,1157,2625,2625,2620,2625,12221
|
|
20220426,1158,2625,2625,2625,2625,74709
|
|
20220426,1159,2625,2625,2620,2620,1240
|
|
20220426,1200,2620,2625,2620,2620,14904
|
|
20220426,1201,2620,2625,2620,2625,1666
|
|
20220426,1202,2625,2625,2620,2625,92340
|
|
20220426,1203,2625,2625,2620,2620,2537
|
|
20220426,1204,2620,2625,2620,2620,4388933
|
|
20220426,1205,2620,2620,2615,2620,140600
|
|
20220426,1206,2620,2620,2620,2620,565473
|
|
20220426,1207,2620,2625,2620,2620,30431
|
|
20220426,1208,2620,2625,2620,2625,763
|
|
20220426,1209,2625,2625,2620,2620,15709
|
|
20220426,1210,2620,2620,2620,2620,722003
|
|
20220426,1211,2625,2625,2615,2620,245344
|
|
20220426,1212,2620,2620,2620,2620,17837
|
|
20220426,1213,2620,2620,2615,2620,20976
|
|
20220426,1214,2620,2620,2615,2620,13696
|
|
20220426,1215,2620,2620,2615,2615,17034
|
|
20220426,1216,2620,2620,2615,2620,18281
|
|
20220426,1217,2620,2620,2610,2615,4603470
|
|
20220426,1218,2615,2620,2615,2615,16892
|
|
20220426,1219,2615,2620,2615,2620,81662
|
|
20220426,1220,2620,2620,2615,2620,40379
|
|
20220426,1221,2620,2625,2615,2625,723728
|
|
20220426,1222,2620,2625,2620,2620,490876
|
|
20220426,1223,2620,2625,2615,2620,378866
|
|
20220426,1224,2620,2625,2620,2620,183840
|
|
20220426,1225,2620,2620,2615,2620,7163
|
|
20220426,1226,2620,2620,2615,2620,16221
|
|
20220426,1227,2620,2620,2615,2620,9889
|
|
20220426,1228,2615,2620,2615,2615,8461
|
|
20220426,1229,2620,2620,2615,2620,42955
|
|
20220426,1230,2620,2620,2615,2620,4507
|
|
20220426,1231,2620,2620,2615,2620,2088
|
|
20220426,1232,2615,2620,2615,2615,17300
|
|
20220426,1233,2620,2620,2615,2620,108040
|
|
20220426,1234,2620,2620,2615,2620,20687
|
|
20220426,1235,2615,2620,2615,2620,28423
|
|
20220426,1236,2620,2620,2615,2615,79760
|
|
20220426,1237,2620,2620,2615,2615,109113
|
|
20220426,1238,2620,2620,2615,2615,18829
|
|
20220426,1239,2620,2620,2615,2615,58731
|
|
20220426,1240,2615,2620,2615,2620,348176
|
|
20220426,1241,2620,2625,2620,2625,12987
|
|
20220426,1242,2625,2625,2620,2620,285303
|
|
20220426,1243,2620,2620,2615,2620,59790
|
|
20220426,1244,2620,2620,2615,2620,67439
|
|
20220426,1245,2620,2620,2620,2620,48945
|
|
20220426,1246,2620,2620,2615,2620,9619
|
|
20220426,1247,2620,2625,2620,2625,21203
|
|
20220426,1248,2620,2625,2620,2620,2200
|
|
20220426,1249,2620,2625,2620,2620,201293
|
|
20220426,1250,2620,2625,2620,2625,922
|
|
20220426,1251,2625,2625,2620,2620,2801
|
|
20220426,1252,2620,2625,2620,2625,2816
|
|
20220426,1253,2625,2625,2620,2620,3150
|
|
20220426,1254,2625,2625,2620,2620,240265
|
|
20220426,1255,2620,2625,2620,2625,8507
|
|
20220426,1256,2625,2625,2620,2625,55915
|
|
20220426,1257,2625,2625,2620,2625,72285
|
|
20220426,1258,2620,2625,2620,2620,5895
|
|
20220426,1259,2625,2625,2620,2620,11159
|
|
20220426,1300,2625,2625,2620,2625,7782
|
|
20220426,1301,2620,2625,2620,2620,26950
|
|
20220426,1302,2625,2625,2620,2625,5500
|
|
20220426,1303,2620,2625,2620,2625,16385
|
|
20220426,1304,2625,2625,2620,2625,12532
|
|
20220426,1305,2625,2625,2620,2620,262
|
|
20220426,1306,2625,2625,2620,2625,1288
|
|
20220426,1307,2620,2625,2620,2625,4706
|
|
20220426,1308,2625,2630,2625,2630,1230450
|
|
20220426,1309,2625,2630,2625,2625,10402
|
|
20220426,1310,2625,2630,2625,2625,14851
|
|
20220426,1311,2625,2630,2625,2630,603457
|
|
20220426,1312,2630,2630,2625,2630,8784
|
|
20220426,1313,2630,2630,2625,2625,2390
|
|
20220426,1314,2630,2630,2630,2630,27295
|
|
20220426,1315,2630,2630,2630,2630,129008
|
|
20220426,1316,2630,2630,2625,2630,9611
|
|
20220426,1317,2630,2630,2625,2630,379494
|
|
20220426,1318,2630,2630,2625,2630,13931
|
|
20220426,1319,2625,2630,2625,2625,45640
|
|
20220426,1320,2625,2630,2625,2625,19270
|
|
20220426,1321,2625,2630,2625,2625,25570
|
|
20220426,1322,2625,2630,2625,2630,3222
|
|
20220426,1323,2630,2630,2625,2625,1608
|
|
20220426,1324,2625,2625,2625,2625,117192
|
|
20220426,1325,2630,2635,2625,2630,2502004
|
|
20220426,1326,2630,2630,2625,2630,866277
|
|
20220426,1327,2630,2635,2625,2630,191142
|
|
20220426,1328,2630,2635,2630,2630,33960
|
|
20220426,1329,2630,2630,2625,2625,627510
|
|
20220426,1330,2625,2630,2625,2630,212244
|
|
20220426,1331,2630,2630,2625,2630,13573
|
|
20220426,1332,2630,2630,2625,2630,16310
|
|
20220426,1333,2630,2630,2625,2630,76397
|
|
20220426,1334,2630,2630,2630,2630,10868
|
|
20220426,1335,2630,2630,2625,2630,2050
|
|
20220426,1336,2630,2630,2625,2630,12860
|
|
20220426,1337,2630,2630,2630,2630,162832
|
|
20220426,1338,2630,2630,2625,2630,1610
|
|
20220426,1339,2625,2630,2625,2630,823
|
|
20220426,1340,2630,2630,2625,2630,487
|
|
20220426,1341,2625,2630,2625,2625,13109
|
|
20220426,1342,2630,2630,2630,2630,12700
|
|
20220426,1343,2625,2630,2625,2630,97364
|
|
20220426,1344,2630,2630,2625,2630,30812
|
|
20220426,1345,2625,2630,2625,2630,596865
|
|
20220426,1346,2630,2630,2625,2630,18208
|
|
20220426,1347,2630,2635,2630,2635,148373
|
|
20220426,1348,2630,2635,2630,2630,10477
|
|
20220426,1349,2630,2635,2630,2630,37976
|
|
20220426,1350,2630,2635,2630,2635,10935
|
|
20220426,1351,2630,2635,2630,2635,3385
|
|
20220426,1352,2635,2635,2630,2635,1546
|
|
20220426,1353,2630,2635,2630,2635,21422
|
|
20220426,1354,2635,2635,2630,2630,87777
|
|
20220426,1355,2630,2635,2630,2630,22104
|
|
20220426,1356,2630,2635,2630,2630,25149
|
|
20220426,1357,2635,2635,2630,2635,12952
|
|
20220426,1358,2635,2635,2630,2630,5604
|
|
20220426,1359,2630,2635,2630,2630,8722
|
|
20220426,1400,2630,2635,2630,2630,4306
|
|
20220426,1401,2630,2635,2630,2630,10954
|
|
20220426,1402,2630,2635,2630,2635,26142
|
|
20220426,1403,2630,2635,2630,2630,32031
|
|
20220426,1404,2630,2630,2630,2630,11860
|
|
20220426,1405,2635,2635,2630,2630,29735
|
|
20220426,1406,2630,2635,2630,2630,6621
|
|
20220426,1407,2635,2635,2630,2635,2671377
|
|
20220426,1408,2635,2640,2635,2635,347081
|
|
20220426,1409,2635,2640,2635,2635,127971
|
|
20220426,1410,2635,2640,2635,2640,15015
|
|
20220426,1411,2635,2640,2635,2635,49184
|
|
20220426,1412,2635,2635,2630,2635,77753
|
|
20220426,1413,2635,2635,2630,2630,56392
|
|
20220426,1414,2635,2640,2630,2640,944420
|
|
20220426,1415,2635,2635,2635,2635,126072
|
|
20220426,1416,2635,2640,2635,2635,1842585
|
|
20220426,1417,2635,2640,2635,2635,40593
|
|
20220426,1418,2635,2640,2635,2635,11949
|
|
20220426,1419,2640,2640,2635,2635,396906
|
|
20220426,1420,2635,2640,2635,2640,27475
|
|
20220426,1421,2640,2640,2635,2640,1687
|
|
20220426,1422,2640,2640,2635,2640,3704
|
|
20220426,1423,2635,2640,2635,2635,33705
|
|
20220426,1424,2635,2640,2635,2635,10505
|
|
20220426,1425,2640,2640,2635,2635,895
|
|
20220426,1426,2640,2640,2635,2640,9852
|
|
20220426,1427,2635,2635,2635,2635,618501
|
|
20220426,1428,2635,2640,2635,2635,26712
|
|
20220426,1429,2635,2640,2635,2635,106628
|
|
20220426,1430,2640,2640,2635,2640,52224
|
|
20220426,1431,2635,2640,2635,2635,18125
|
|
20220426,1432,2635,2640,2630,2635,1867820
|
|
20220426,1433,2635,2640,2635,2635,737437
|
|
20220426,1434,2640,2640,2635,2635,29032
|
|
20220426,1435,2640,2640,2635,2635,76261
|
|
20220426,1436,2635,2640,2635,2640,192241
|
|
20220426,1437,2635,2640,2635,2635,51545
|
|
20220426,1438,2640,2640,2635,2640,2798126
|
|
20220426,1439,2640,2640,2640,2640,124428
|
|
20220426,1440,2640,2640,2635,2640,16294
|
|
20220426,1441,2640,2640,2635,2635,28329
|
|
20220426,1442,2640,2640,2635,2635,13650
|
|
20220426,1443,2640,2640,2635,2640,38968
|
|
20220426,1444,2635,2640,2635,2635,2908
|
|
20220426,1445,2635,2640,2630,2635,872637
|
|
20220426,1446,2635,2635,2630,2635,36849
|
|
20220426,1447,2635,2635,2630,2635,10761
|
|
20220426,1448,2635,2635,2630,2630,4221
|
|
20220426,1449,2630,2635,2630,2635,223300
|
|
20220426,1450,2635,2635,2635,2635,15407
|
|
20220426,1451,2635,2635,2635,2635,409175
|
|
20220426,1452,2635,2635,2630,2630,46718
|
|
20220426,1453,2635,2640,2630,2635,368656
|
|
20220426,1454,2635,2635,2635,2635,160518
|
|
20220426,1455,2635,2640,2635,2635,327429
|
|
20220426,1456,2635,2635,2635,2635,15323
|
|
20220426,1457,2635,2640,2635,2640,695519
|
|
20220426,1458,2640,2640,2635,2640,14478
|
|
20220426,1459,2635,2640,2635,2640,3495
|
|
20220426,1500,2640,2640,2635,2640,12163
|
|
20220426,1501,2635,2640,2635,2635,56175
|
|
20220426,1502,2640,2640,2635,2635,49028
|
|
20220426,1503,2635,2640,2635,2640,33303
|
|
20220426,1504,2640,2640,2635,2640,110237
|
|
20220426,1505,2640,2640,2635,2640,2200379
|
|
20220426,1506,2640,2645,2640,2640,73132
|
|
20220426,1507,2640,2645,2640,2640,30739
|
|
20220426,1508,2645,2645,2640,2640,30173
|
|
20220426,1509,2645,2645,2640,2645,7544
|
|
20220426,1510,2645,2645,2635,2640,244909
|
|
20220426,1511,2640,2645,2635,2640,192666
|
|
20220426,1512,2640,2640,2635,2640,287025
|
|
20220426,1513,2640,2640,2635,2640,54908
|
|
20220426,1514,2645,2645,2640,2640,42656
|
|
20220426,1515,2640,2645,2640,2640,25135
|
|
20220426,1516,2640,2645,2640,2645,38525
|
|
20220426,1517,2645,2645,2640,2645,28285
|
|
20220426,1518,2645,2645,2640,2645,241952
|
|
20220426,1519,2640,2645,2640,2645,53826
|
|
20220426,1520,2645,2645,2640,2645,1236417
|
|
20220426,1530,2640,2640,2640,2640,1579476
|