383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220406,0901,2480,2485,2475,2475,7408902
|
|
20220406,0902,2475,2480,2475,2480,631686
|
|
20220406,0903,2480,2480,2475,2475,2913741
|
|
20220406,0904,2475,2485,2475,2480,5592669
|
|
20220406,0905,2480,2490,2480,2485,4334594
|
|
20220406,0906,2490,2490,2485,2485,627102
|
|
20220406,0907,2485,2490,2480,2485,1038462
|
|
20220406,0908,2480,2490,2480,2480,3101081
|
|
20220406,0909,2485,2485,2480,2480,51956
|
|
20220406,0910,2480,2490,2480,2485,1055725
|
|
20220406,0911,2485,2490,2485,2490,1603776
|
|
20220406,0912,2485,2490,2485,2490,4496521
|
|
20220406,0913,2490,2490,2485,2485,722994
|
|
20220406,0914,2485,2485,2480,2485,109650
|
|
20220406,0915,2480,2485,2475,2475,913942
|
|
20220406,0916,2480,2480,2475,2475,685457
|
|
20220406,0917,2475,2480,2470,2480,2248818
|
|
20220406,0918,2475,2480,2475,2475,77692
|
|
20220406,0919,2475,2480,2475,2475,106827
|
|
20220406,0920,2475,2480,2470,2475,1454802
|
|
20220406,0921,2470,2475,2470,2470,5636859
|
|
20220406,0922,2475,2475,2470,2470,524921
|
|
20220406,0923,2475,2480,2470,2480,2505969
|
|
20220406,0924,2480,2480,2475,2480,34897
|
|
20220406,0925,2480,2480,2470,2475,266378
|
|
20220406,0926,2475,2475,2470,2475,72005
|
|
20220406,0927,2475,2480,2475,2480,254578
|
|
20220406,0928,2480,2480,2475,2480,101792
|
|
20220406,0929,2480,2480,2475,2480,172107
|
|
20220406,0930,2480,2480,2475,2480,59398
|
|
20220406,0931,2480,2480,2475,2475,1006258
|
|
20220406,0932,2475,2480,2470,2480,248072
|
|
20220406,0933,2480,2480,2470,2475,322080
|
|
20220406,0934,2475,2480,2470,2475,188907
|
|
20220406,0935,2475,2480,2475,2480,2485523
|
|
20220406,0936,2480,2485,2475,2480,205930
|
|
20220406,0937,2485,2485,2475,2480,3526347
|
|
20220406,0938,2485,2485,2480,2480,395711
|
|
20220406,0939,2480,2485,2480,2480,1480715
|
|
20220406,0940,2480,2485,2475,2475,191739
|
|
20220406,0941,2475,2485,2475,2485,261751
|
|
20220406,0942,2480,2485,2480,2480,193638
|
|
20220406,0943,2485,2485,2480,2480,109836
|
|
20220406,0944,2485,2485,2485,2485,292236
|
|
20220406,0945,2485,2485,2480,2485,21272
|
|
20220406,0946,2485,2490,2480,2490,1744639
|
|
20220406,0947,2490,2495,2485,2495,2266859
|
|
20220406,0948,2495,2495,2490,2490,514218
|
|
20220406,0949,2490,2495,2485,2490,746483
|
|
20220406,0950,2495,2495,2485,2490,1423843
|
|
20220406,0951,2490,2495,2490,2490,140324
|
|
20220406,0952,2490,2495,2490,2490,81432
|
|
20220406,0953,2490,2495,2490,2495,35144
|
|
20220406,0954,2490,2495,2490,2490,475702
|
|
20220406,0955,2490,2495,2485,2490,527122
|
|
20220406,0956,2485,2490,2485,2490,11926
|
|
20220406,0957,2490,2495,2485,2485,610370
|
|
20220406,0958,2490,2490,2485,2485,14361
|
|
20220406,0959,2490,2490,2485,2485,19805
|
|
20220406,1000,2490,2490,2485,2485,177209
|
|
20220406,1001,2485,2490,2485,2490,19321
|
|
20220406,1002,2485,2490,2485,2485,29537
|
|
20220406,1003,2485,2490,2485,2490,11323
|
|
20220406,1004,2490,2490,2485,2490,25208
|
|
20220406,1005,2485,2490,2485,2490,17929
|
|
20220406,1006,2485,2490,2485,2485,697791
|
|
20220406,1007,2485,2490,2480,2485,199702
|
|
20220406,1008,2485,2485,2480,2480,2462891
|
|
20220406,1009,2480,2485,2480,2480,74169
|
|
20220406,1010,2480,2485,2480,2485,4715014
|
|
20220406,1011,2480,2485,2480,2480,9910
|
|
20220406,1012,2485,2485,2480,2480,11071
|
|
20220406,1013,2480,2485,2480,2485,5941
|
|
20220406,1014,2480,2485,2480,2485,72766
|
|
20220406,1015,2485,2485,2480,2485,28383
|
|
20220406,1016,2485,2485,2480,2480,33755
|
|
20220406,1017,2485,2485,2480,2485,23458
|
|
20220406,1018,2480,2485,2480,2480,18674
|
|
20220406,1019,2480,2480,2475,2480,362555
|
|
20220406,1020,2480,2480,2475,2475,125608
|
|
20220406,1021,2475,2480,2475,2480,87092
|
|
20220406,1022,2480,2480,2475,2480,16647
|
|
20220406,1023,2480,2480,2475,2480,34136
|
|
20220406,1024,2475,2480,2475,2475,1289161
|
|
20220406,1025,2475,2480,2470,2475,5924689
|
|
20220406,1026,2475,2480,2475,2475,803682
|
|
20220406,1027,2480,2480,2475,2475,43486
|
|
20220406,1028,2475,2480,2475,2480,21606
|
|
20220406,1029,2480,2480,2475,2475,3997
|
|
20220406,1030,2480,2480,2475,2480,67719
|
|
20220406,1031,2480,2480,2475,2475,24695
|
|
20220406,1032,2480,2480,2475,2480,12288
|
|
20220406,1033,2480,2480,2475,2480,150604
|
|
20220406,1034,2480,2480,2475,2475,49009
|
|
20220406,1035,2480,2480,2475,2475,1131
|
|
20220406,1036,2475,2480,2475,2480,854834
|
|
20220406,1037,2485,2485,2480,2485,2651532
|
|
20220406,1038,2485,2485,2480,2485,355046
|
|
20220406,1039,2485,2485,2480,2485,9273
|
|
20220406,1040,2480,2485,2480,2480,14097
|
|
20220406,1041,2485,2485,2480,2480,7036
|
|
20220406,1042,2485,2485,2480,2480,18412
|
|
20220406,1043,2480,2485,2480,2480,23605
|
|
20220406,1044,2485,2485,2480,2480,4292
|
|
20220406,1045,2485,2485,2480,2480,69826
|
|
20220406,1046,2480,2485,2480,2485,132162
|
|
20220406,1047,2485,2490,2480,2485,1127863
|
|
20220406,1048,2490,2490,2485,2485,3422712
|
|
20220406,1049,2490,2490,2485,2490,3589
|
|
20220406,1050,2490,2490,2485,2490,43054
|
|
20220406,1051,2490,2490,2485,2485,246594
|
|
20220406,1052,2485,2490,2485,2490,144645
|
|
20220406,1053,2490,2490,2485,2490,1683
|
|
20220406,1054,2490,2490,2485,2490,12532
|
|
20220406,1055,2490,2495,2485,2495,5709189
|
|
20220406,1056,2495,2495,2490,2495,25887
|
|
20220406,1057,2490,2495,2490,2495,51625
|
|
20220406,1058,2495,2495,2490,2490,189425
|
|
20220406,1059,2490,2500,2490,2495,3736345
|
|
20220406,1100,2495,2500,2495,2500,126848
|
|
20220406,1101,2495,2500,2490,2495,402278
|
|
20220406,1102,2495,2500,2490,2500,10891549
|
|
20220406,1103,2495,2500,2495,2495,2699416
|
|
20220406,1104,2495,2500,2495,2495,147364
|
|
20220406,1105,2495,2500,2495,2500,16538
|
|
20220406,1106,2495,2500,2495,2495,2420176
|
|
20220406,1107,2495,2500,2490,2490,124296
|
|
20220406,1108,2490,2495,2490,2490,14934
|
|
20220406,1109,2495,2495,2490,2495,14040
|
|
20220406,1110,2495,2495,2490,2490,19511
|
|
20220406,1111,2490,2495,2490,2495,48683
|
|
20220406,1112,2495,2495,2490,2495,642161
|
|
20220406,1113,2495,2500,2490,2495,308166
|
|
20220406,1114,2495,2500,2490,2490,127376
|
|
20220406,1115,2495,2500,2495,2495,3023830
|
|
20220406,1116,2500,2500,2495,2500,34462
|
|
20220406,1117,2500,2500,2495,2500,13923
|
|
20220406,1118,2500,2500,2490,2495,1478442
|
|
20220406,1119,2495,2500,2495,2500,145277
|
|
20220406,1120,2495,2500,2495,2495,23003
|
|
20220406,1121,2495,2500,2495,2495,215999
|
|
20220406,1122,2495,2495,2490,2490,19278
|
|
20220406,1123,2490,2495,2490,2490,11890
|
|
20220406,1124,2495,2495,2490,2490,22212
|
|
20220406,1125,2495,2500,2495,2495,490698
|
|
20220406,1126,2495,2495,2490,2495,29962
|
|
20220406,1127,2495,2495,2490,2490,16512
|
|
20220406,1128,2490,2495,2490,2495,1500
|
|
20220406,1129,2495,2500,2490,2500,440446
|
|
20220406,1130,2495,2500,2495,2495,253478
|
|
20220406,1131,2495,2495,2490,2490,29247
|
|
20220406,1132,2495,2495,2490,2495,167320
|
|
20220406,1133,2495,2495,2490,2495,26437
|
|
20220406,1134,2495,2495,2490,2490,5315
|
|
20220406,1135,2490,2495,2490,2495,13095
|
|
20220406,1136,2490,2495,2490,2495,90526
|
|
20220406,1137,2495,2495,2490,2490,46271
|
|
20220406,1138,2490,2495,2490,2490,345231
|
|
20220406,1139,2490,2495,2490,2490,38863
|
|
20220406,1140,2490,2495,2490,2490,15389
|
|
20220406,1141,2495,2495,2490,2490,51960
|
|
20220406,1142,2495,2495,2490,2490,5908
|
|
20220406,1143,2490,2495,2490,2495,13218
|
|
20220406,1144,2495,2495,2495,2495,12421
|
|
20220406,1145,2495,2495,2490,2495,27702
|
|
20220406,1146,2495,2495,2490,2490,18153
|
|
20220406,1147,2495,2495,2495,2495,114339
|
|
20220406,1148,2495,2495,2490,2490,1712
|
|
20220406,1149,2490,2500,2490,2495,1288819
|
|
20220406,1150,2500,2500,2495,2495,93157
|
|
20220406,1151,2500,2500,2495,2495,362682
|
|
20220406,1152,2495,2500,2490,2495,180127
|
|
20220406,1153,2500,2500,2495,2500,1475
|
|
20220406,1154,2500,2500,2495,2495,4999
|
|
20220406,1155,2495,2500,2495,2495,71775
|
|
20220406,1156,2495,2500,2495,2495,231265
|
|
20220406,1157,2495,2500,2495,2495,1605
|
|
20220406,1158,2500,2500,2495,2495,3441
|
|
20220406,1159,2495,2500,2495,2500,2259
|
|
20220406,1200,2500,2500,2495,2495,64621
|
|
20220406,1201,2495,2500,2495,2500,19244
|
|
20220406,1202,2500,2500,2495,2495,12962
|
|
20220406,1203,2500,2500,2495,2495,398774
|
|
20220406,1204,2495,2495,2490,2495,17470
|
|
20220406,1205,2495,2500,2495,2495,194654
|
|
20220406,1206,2500,2500,2495,2495,13327
|
|
20220406,1207,2495,2500,2495,2495,29855
|
|
20220406,1208,2500,2500,2495,2500,6939
|
|
20220406,1209,2495,2500,2495,2495,152398
|
|
20220406,1210,2495,2495,2490,2495,28339
|
|
20220406,1211,2490,2495,2490,2495,15240
|
|
20220406,1212,2490,2495,2490,2495,10709
|
|
20220406,1213,2495,2495,2495,2495,4716
|
|
20220406,1214,2495,2495,2495,2495,1983
|
|
20220406,1215,2495,2495,2490,2495,3260
|
|
20220406,1216,2495,2495,2490,2495,7640
|
|
20220406,1217,2495,2495,2490,2495,20343
|
|
20220406,1218,2495,2495,2490,2490,47327
|
|
20220406,1219,2490,2500,2490,2500,344267
|
|
20220406,1220,2495,2500,2495,2495,57280
|
|
20220406,1221,2495,2500,2495,2500,1310878
|
|
20220406,1222,2495,2500,2495,2495,10074
|
|
20220406,1223,2500,2500,2490,2495,160168
|
|
20220406,1224,2495,2500,2495,2500,32002
|
|
20220406,1225,2495,2500,2495,2500,2957
|
|
20220406,1226,2495,2500,2495,2500,28560
|
|
20220406,1227,2500,2500,2495,2495,68359
|
|
20220406,1228,2495,2495,2490,2495,9020
|
|
20220406,1229,2490,2495,2490,2495,281048
|
|
20220406,1230,2495,2500,2495,2495,52381
|
|
20220406,1231,2495,2500,2495,2495,9232
|
|
20220406,1232,2495,2500,2495,2495,12278
|
|
20220406,1233,2500,2500,2495,2495,36759
|
|
20220406,1234,2495,2500,2495,2495,8765
|
|
20220406,1235,2495,2500,2495,2495,1948
|
|
20220406,1236,2495,2500,2495,2495,12439
|
|
20220406,1237,2495,2500,2495,2500,2239
|
|
20220406,1238,2500,2500,2495,2495,15978
|
|
20220406,1239,2500,2500,2495,2495,85805
|
|
20220406,1240,2495,2500,2495,2495,114250
|
|
20220406,1241,2495,2500,2495,2495,27579
|
|
20220406,1242,2495,2500,2495,2495,13539
|
|
20220406,1243,2500,2500,2495,2495,22618
|
|
20220406,1244,2495,2500,2495,2495,26591
|
|
20220406,1245,2495,2500,2495,2500,91847
|
|
20220406,1246,2500,2500,2495,2495,13034
|
|
20220406,1247,2495,2500,2495,2495,5845
|
|
20220406,1248,2500,2500,2495,2495,15594
|
|
20220406,1249,2495,2500,2495,2495,11286
|
|
20220406,1250,2495,2500,2495,2495,2690
|
|
20220406,1251,2495,2500,2495,2495,4674
|
|
20220406,1252,2495,2500,2495,2495,12646
|
|
20220406,1253,2495,2500,2495,2495,44776
|
|
20220406,1254,2495,2500,2495,2495,33868
|
|
20220406,1255,2495,2500,2495,2495,25852
|
|
20220406,1256,2495,2500,2495,2495,44441
|
|
20220406,1257,2495,2500,2495,2495,14445
|
|
20220406,1258,2495,2500,2495,2495,23944
|
|
20220406,1259,2500,2500,2495,2495,1042
|
|
20220406,1300,2495,2500,2495,2495,75881
|
|
20220406,1301,2495,2500,2495,2495,2091
|
|
20220406,1302,2495,2500,2495,2495,13116
|
|
20220406,1303,2500,2500,2495,2495,5786
|
|
20220406,1304,2495,2500,2495,2495,13071
|
|
20220406,1305,2495,2500,2490,2495,967499
|
|
20220406,1306,2495,2495,2490,2495,15433
|
|
20220406,1307,2495,2495,2490,2495,4012
|
|
20220406,1308,2495,2495,2490,2490,30088
|
|
20220406,1309,2495,2495,2490,2495,6750
|
|
20220406,1310,2495,2495,2490,2495,7854
|
|
20220406,1311,2495,2495,2490,2490,13217
|
|
20220406,1312,2490,2495,2490,2490,29961
|
|
20220406,1313,2490,2495,2490,2490,19916
|
|
20220406,1314,2490,2495,2490,2495,16960
|
|
20220406,1315,2495,2495,2490,2490,1923
|
|
20220406,1316,2490,2495,2490,2490,37038
|
|
20220406,1317,2490,2495,2485,2490,3513677
|
|
20220406,1318,2490,2495,2490,2490,53632
|
|
20220406,1319,2490,2490,2485,2490,151591
|
|
20220406,1320,2490,2490,2490,2490,4872
|
|
20220406,1321,2490,2490,2485,2490,142509
|
|
20220406,1322,2490,2490,2490,2490,12139
|
|
20220406,1323,2495,2495,2490,2495,5370
|
|
20220406,1324,2490,2490,2490,2490,697
|
|
20220406,1325,2490,2495,2490,2490,9152
|
|
20220406,1326,2490,2490,2490,2490,2057
|
|
20220406,1327,2490,2495,2490,2490,46460
|
|
20220406,1328,2490,2495,2490,2495,13926
|
|
20220406,1329,2495,2495,2495,2495,16201
|
|
20220406,1330,2495,2495,2490,2490,14775
|
|
20220406,1331,2490,2495,2490,2495,11113
|
|
20220406,1332,2490,2490,2490,2490,2147
|
|
20220406,1333,2490,2490,2490,2490,5746
|
|
20220406,1334,2495,2495,2490,2490,8024
|
|
20220406,1335,2490,2495,2490,2495,3422
|
|
20220406,1336,2495,2495,2490,2495,7252
|
|
20220406,1337,2495,2495,2490,2495,9162
|
|
20220406,1338,2495,2495,2490,2495,1430
|
|
20220406,1339,2490,2495,2490,2495,2240
|
|
20220406,1340,2495,2495,2490,2495,3507
|
|
20220406,1341,2495,2495,2490,2490,744979
|
|
20220406,1342,2490,2490,2485,2490,85799
|
|
20220406,1343,2490,2490,2490,2490,8752
|
|
20220406,1344,2490,2495,2490,2495,3683
|
|
20220406,1345,2495,2495,2490,2490,36346
|
|
20220406,1346,2490,2495,2490,2490,110291
|
|
20220406,1347,2490,2490,2485,2485,127460
|
|
20220406,1348,2490,2490,2485,2490,22355
|
|
20220406,1349,2490,2490,2485,2490,18801
|
|
20220406,1350,2490,2490,2485,2490,27504
|
|
20220406,1351,2485,2490,2485,2485,3884
|
|
20220406,1352,2490,2490,2485,2490,1650
|
|
20220406,1353,2485,2490,2485,2490,22466
|
|
20220406,1354,2490,2490,2485,2485,19435
|
|
20220406,1355,2490,2495,2490,2490,361550
|
|
20220406,1356,2490,2495,2485,2490,4400057
|
|
20220406,1357,2490,2490,2485,2490,16132
|
|
20220406,1358,2490,2495,2490,2490,113398
|
|
20220406,1359,2490,2495,2490,2490,28377
|
|
20220406,1400,2495,2495,2490,2495,37361
|
|
20220406,1401,2490,2495,2485,2490,67163
|
|
20220406,1402,2490,2490,2490,2490,91396
|
|
20220406,1403,2490,2495,2490,2495,21870
|
|
20220406,1404,2490,2495,2490,2490,10401
|
|
20220406,1405,2490,2490,2490,2490,113953
|
|
20220406,1406,2490,2495,2490,2490,1815
|
|
20220406,1407,2495,2495,2490,2490,769
|
|
20220406,1408,2495,2495,2490,2490,2057
|
|
20220406,1409,2495,2495,2490,2495,27629
|
|
20220406,1410,2490,2495,2490,2490,745170
|
|
20220406,1411,2490,2495,2490,2490,83977
|
|
20220406,1412,2490,2495,2490,2495,28299
|
|
20220406,1413,2495,2495,2490,2490,21612
|
|
20220406,1414,2490,2495,2490,2495,1301
|
|
20220406,1415,2490,2495,2490,2495,19285
|
|
20220406,1416,2495,2495,2490,2490,14152
|
|
20220406,1417,2490,2495,2490,2490,66377
|
|
20220406,1418,2495,2495,2485,2490,364689
|
|
20220406,1419,2485,2495,2485,2490,113034
|
|
20220406,1420,2490,2490,2485,2490,30577
|
|
20220406,1421,2485,2490,2485,2490,10958
|
|
20220406,1422,2490,2490,2485,2490,128692
|
|
20220406,1423,2490,2490,2485,2490,518
|
|
20220406,1424,2490,2490,2485,2490,992
|
|
20220406,1425,2490,2490,2485,2485,15748
|
|
20220406,1426,2490,2490,2485,2490,42147
|
|
20220406,1427,2485,2490,2485,2485,14967
|
|
20220406,1428,2490,2490,2485,2490,2940
|
|
20220406,1429,2485,2490,2485,2490,446851
|
|
20220406,1430,2490,2490,2490,2490,169415
|
|
20220406,1431,2490,2490,2485,2490,3601
|
|
20220406,1432,2490,2490,2485,2485,34084
|
|
20220406,1433,2485,2490,2485,2490,292560
|
|
20220406,1434,2490,2490,2485,2490,74925
|
|
20220406,1435,2485,2490,2485,2485,2569
|
|
20220406,1436,2485,2485,2485,2485,18644
|
|
20220406,1437,2485,2490,2485,2490,491
|
|
20220406,1438,2490,2490,2485,2490,9325
|
|
20220406,1439,2490,2490,2485,2485,13480
|
|
20220406,1440,2485,2490,2485,2485,35805
|
|
20220406,1441,2485,2490,2485,2485,3085
|
|
20220406,1442,2485,2490,2485,2490,16349
|
|
20220406,1443,2490,2490,2485,2485,17462
|
|
20220406,1444,2490,2490,2485,2485,18727
|
|
20220406,1445,2485,2490,2485,2490,3245
|
|
20220406,1446,2490,2490,2485,2490,228146
|
|
20220406,1447,2490,2490,2490,2490,33128
|
|
20220406,1448,2490,2490,2485,2490,51948
|
|
20220406,1449,2485,2490,2485,2490,52039
|
|
20220406,1450,2490,2495,2490,2495,801798
|
|
20220406,1451,2490,2495,2490,2490,10266
|
|
20220406,1452,2490,2495,2485,2485,1323174
|
|
20220406,1453,2485,2495,2485,2495,422617
|
|
20220406,1454,2490,2495,2490,2490,2136
|
|
20220406,1455,2495,2495,2490,2490,15907
|
|
20220406,1456,2495,2495,2490,2495,187896
|
|
20220406,1457,2490,2495,2490,2495,20388
|
|
20220406,1458,2495,2495,2490,2495,26182
|
|
20220406,1459,2490,2495,2490,2495,18342
|
|
20220406,1500,2495,2495,2490,2495,64557
|
|
20220406,1501,2495,2495,2490,2495,176979
|
|
20220406,1502,2495,2495,2490,2490,183410
|
|
20220406,1503,2495,2500,2490,2495,7191615
|
|
20220406,1504,2500,2500,2495,2500,95979
|
|
20220406,1505,2500,2500,2495,2500,1650665
|
|
20220406,1506,2500,2500,2495,2500,44503
|
|
20220406,1507,2495,2500,2495,2500,43504
|
|
20220406,1508,2495,2500,2495,2495,110441
|
|
20220406,1509,2495,2500,2495,2500,45064
|
|
20220406,1510,2500,2500,2495,2500,26463
|
|
20220406,1511,2495,2500,2495,2500,29567
|
|
20220406,1512,2500,2500,2495,2500,53754
|
|
20220406,1513,2495,2500,2495,2500,150326
|
|
20220406,1514,2500,2500,2495,2495,35921
|
|
20220406,1515,2495,2495,2490,2495,830891
|
|
20220406,1516,2495,2500,2490,2495,294654
|
|
20220406,1517,2495,2500,2495,2500,340344
|
|
20220406,1518,2500,2500,2490,2495,10243432
|
|
20220406,1519,2500,2500,2490,2495,185323
|
|
20220406,1520,2500,2500,2495,2495,311306
|
|
20220406,1530,2500,2500,2500,2500,1599322
|