383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220427,0901,2735,2735,2725,2730,9736676
|
|
20220427,0902,2725,2730,2720,2725,2409656
|
|
20220427,0903,2725,2725,2720,2720,1053027
|
|
20220427,0904,2725,2725,2720,2720,1571582
|
|
20220427,0905,2720,2725,2720,2720,3247256
|
|
20220427,0906,2720,2730,2715,2725,2997242
|
|
20220427,0907,2730,2735,2725,2730,1962368
|
|
20220427,0908,2730,2735,2730,2735,2213118
|
|
20220427,0909,2735,2745,2735,2740,4281381
|
|
20220427,0910,2740,2745,2730,2735,5143999
|
|
20220427,0911,2730,2740,2730,2735,1111791
|
|
20220427,0912,2740,2745,2735,2740,3551391
|
|
20220427,0913,2740,2750,2740,2745,954774
|
|
20220427,0914,2740,2745,2740,2740,142721
|
|
20220427,0915,2745,2745,2735,2740,1218461
|
|
20220427,0916,2735,2745,2735,2740,1505779
|
|
20220427,0917,2740,2740,2730,2735,1692559
|
|
20220427,0918,2735,2740,2730,2735,1434748
|
|
20220427,0919,2735,2740,2735,2740,2844442
|
|
20220427,0920,2740,2745,2735,2745,682874
|
|
20220427,0921,2740,2745,2740,2745,220577
|
|
20220427,0922,2740,2745,2735,2740,798001
|
|
20220427,0923,2740,2740,2735,2735,529583
|
|
20220427,0924,2735,2740,2730,2735,1486801
|
|
20220427,0925,2730,2740,2730,2730,1461634
|
|
20220427,0926,2730,2740,2730,2740,389650
|
|
20220427,0927,2740,2740,2730,2735,827376
|
|
20220427,0928,2730,2740,2730,2735,736731
|
|
20220427,0929,2730,2735,2730,2735,999317
|
|
20220427,0930,2735,2735,2730,2730,746708
|
|
20220427,0931,2730,2735,2730,2730,135880
|
|
20220427,0932,2730,2740,2730,2735,1799195
|
|
20220427,0933,2740,2745,2735,2740,1359014
|
|
20220427,0934,2740,2740,2735,2740,170823
|
|
20220427,0935,2740,2740,2735,2735,143019
|
|
20220427,0936,2740,2740,2735,2740,1166336
|
|
20220427,0937,2740,2740,2735,2735,342321
|
|
20220427,0938,2735,2745,2735,2740,1406691
|
|
20220427,0939,2740,2745,2735,2740,686930
|
|
20220427,0940,2740,2745,2735,2740,538751
|
|
20220427,0941,2740,2745,2735,2745,205385
|
|
20220427,0942,2740,2745,2735,2745,318671
|
|
20220427,0943,2745,2750,2740,2745,2761796
|
|
20220427,0944,2745,2750,2740,2745,565952
|
|
20220427,0945,2745,2745,2740,2745,1319199
|
|
20220427,0946,2740,2745,2740,2745,79960
|
|
20220427,0947,2745,2745,2735,2735,529082
|
|
20220427,0948,2740,2740,2735,2735,23445
|
|
20220427,0949,2735,2740,2735,2740,129101
|
|
20220427,0950,2735,2740,2735,2735,66195
|
|
20220427,0951,2735,2740,2735,2735,131062
|
|
20220427,0952,2740,2740,2735,2735,65945
|
|
20220427,0953,2735,2740,2735,2740,259263
|
|
20220427,0954,2735,2740,2730,2730,1594138
|
|
20220427,0955,2730,2735,2730,2735,165293
|
|
20220427,0956,2735,2735,2730,2735,851233
|
|
20220427,0957,2730,2735,2730,2735,100996
|
|
20220427,0958,2730,2735,2730,2735,2619375
|
|
20220427,0959,2735,2735,2730,2735,78144
|
|
20220427,1000,2730,2735,2730,2730,64479
|
|
20220427,1001,2730,2735,2730,2735,84075
|
|
20220427,1002,2730,2735,2730,2730,104105
|
|
20220427,1003,2730,2735,2730,2730,39445
|
|
20220427,1004,2730,2735,2725,2735,3380701
|
|
20220427,1005,2735,2735,2730,2730,457455
|
|
20220427,1006,2730,2735,2725,2730,1015759
|
|
20220427,1007,2725,2730,2720,2720,2138239
|
|
20220427,1008,2720,2725,2720,2720,250793
|
|
20220427,1009,2725,2725,2715,2720,2586948
|
|
20220427,1010,2720,2725,2715,2720,717685
|
|
20220427,1011,2720,2720,2715,2720,300084
|
|
20220427,1012,2715,2725,2715,2725,1201341
|
|
20220427,1013,2720,2725,2720,2720,765140
|
|
20220427,1014,2725,2725,2715,2720,135974
|
|
20220427,1015,2720,2725,2715,2725,1234970
|
|
20220427,1016,2725,2725,2720,2725,523542
|
|
20220427,1017,2725,2725,2715,2725,725139
|
|
20220427,1018,2725,2725,2715,2720,257713
|
|
20220427,1019,2720,2725,2715,2720,328709
|
|
20220427,1020,2720,2725,2715,2725,237944
|
|
20220427,1021,2725,2725,2715,2720,509848
|
|
20220427,1022,2715,2725,2715,2720,162265
|
|
20220427,1023,2720,2720,2715,2715,1644812
|
|
20220427,1024,2715,2720,2715,2715,1342284
|
|
20220427,1025,2715,2720,2710,2715,1686910
|
|
20220427,1026,2715,2720,2715,2720,51872
|
|
20220427,1027,2720,2720,2715,2715,45241
|
|
20220427,1028,2715,2720,2715,2715,499322
|
|
20220427,1029,2715,2720,2715,2715,55424
|
|
20220427,1030,2715,2720,2715,2715,405293
|
|
20220427,1031,2720,2720,2715,2715,36530
|
|
20220427,1032,2715,2720,2710,2715,1046074
|
|
20220427,1033,2715,2720,2715,2715,68223
|
|
20220427,1034,2720,2720,2710,2710,567144
|
|
20220427,1035,2710,2720,2710,2715,441066
|
|
20220427,1036,2715,2720,2710,2715,461964
|
|
20220427,1037,2715,2720,2715,2720,75648
|
|
20220427,1038,2715,2720,2715,2715,451978
|
|
20220427,1039,2715,2715,2710,2715,1032334
|
|
20220427,1040,2710,2715,2705,2705,2842306
|
|
20220427,1041,2705,2710,2705,2710,168667
|
|
20220427,1042,2710,2710,2705,2705,157623
|
|
20220427,1043,2710,2715,2705,2710,2689546
|
|
20220427,1044,2710,2715,2710,2715,179319
|
|
20220427,1045,2715,2715,2710,2715,94186
|
|
20220427,1046,2715,2720,2710,2715,725509
|
|
20220427,1047,2715,2720,2710,2715,387054
|
|
20220427,1048,2710,2715,2710,2715,57821
|
|
20220427,1049,2715,2715,2710,2710,16555
|
|
20220427,1050,2715,2720,2710,2720,526188
|
|
20220427,1051,2715,2720,2715,2720,34483
|
|
20220427,1052,2720,2720,2715,2720,122508
|
|
20220427,1053,2715,2720,2715,2720,75824
|
|
20220427,1054,2720,2720,2715,2715,633485
|
|
20220427,1055,2715,2720,2715,2715,21236
|
|
20220427,1056,2715,2720,2710,2710,514308
|
|
20220427,1057,2710,2715,2710,2710,71599
|
|
20220427,1058,2715,2715,2710,2710,39184
|
|
20220427,1059,2710,2715,2705,2705,769748
|
|
20220427,1100,2710,2710,2710,2710,233983
|
|
20220427,1101,2710,2715,2710,2710,18408
|
|
20220427,1102,2710,2715,2710,2710,106113
|
|
20220427,1103,2710,2715,2710,2710,8770
|
|
20220427,1104,2710,2715,2710,2710,775623
|
|
20220427,1105,2710,2710,2705,2710,343900
|
|
20220427,1106,2705,2710,2705,2705,123437
|
|
20220427,1107,2705,2710,2705,2710,211469
|
|
20220427,1108,2710,2715,2710,2710,729043
|
|
20220427,1109,2710,2715,2705,2710,527070
|
|
20220427,1110,2710,2715,2705,2705,180450
|
|
20220427,1111,2710,2710,2705,2710,118235
|
|
20220427,1112,2710,2710,2705,2705,4297663
|
|
20220427,1113,2705,2705,2700,2705,312161
|
|
20220427,1114,2705,2705,2700,2705,60223
|
|
20220427,1115,2705,2705,2700,2705,1058962
|
|
20220427,1116,2705,2710,2705,2705,117114
|
|
20220427,1117,2705,2710,2705,2710,100472
|
|
20220427,1118,2710,2710,2705,2705,123409
|
|
20220427,1119,2705,2710,2705,2710,25059
|
|
20220427,1120,2710,2710,2705,2710,304911
|
|
20220427,1121,2710,2715,2705,2710,348282
|
|
20220427,1122,2710,2715,2710,2715,10717
|
|
20220427,1123,2715,2715,2710,2715,17274
|
|
20220427,1124,2715,2715,2710,2715,14307
|
|
20220427,1125,2715,2720,2710,2715,1944332
|
|
20220427,1126,2715,2720,2710,2720,1440955
|
|
20220427,1127,2715,2720,2710,2715,275355
|
|
20220427,1128,2720,2720,2710,2715,368506
|
|
20220427,1129,2715,2715,2710,2715,16622
|
|
20220427,1130,2715,2715,2710,2715,62282
|
|
20220427,1131,2710,2715,2710,2715,11263
|
|
20220427,1132,2715,2715,2710,2715,297183
|
|
20220427,1133,2715,2715,2710,2715,206884
|
|
20220427,1134,2715,2715,2710,2715,458136
|
|
20220427,1135,2715,2720,2715,2715,327655
|
|
20220427,1136,2715,2715,2710,2715,192212
|
|
20220427,1137,2715,2720,2715,2715,29408
|
|
20220427,1138,2715,2720,2715,2720,10379
|
|
20220427,1139,2715,2715,2710,2710,262950
|
|
20220427,1140,2715,2715,2710,2715,539730
|
|
20220427,1141,2710,2710,2705,2705,1375380
|
|
20220427,1142,2705,2710,2705,2705,147654
|
|
20220427,1143,2710,2710,2705,2705,43917
|
|
20220427,1144,2705,2710,2705,2705,97230
|
|
20220427,1145,2705,2705,2700,2700,1027587
|
|
20220427,1146,2700,2705,2700,2700,32549
|
|
20220427,1147,2705,2705,2700,2700,322919
|
|
20220427,1148,2705,2710,2700,2705,991731
|
|
20220427,1149,2705,2710,2705,2710,12887
|
|
20220427,1150,2705,2710,2705,2705,14716
|
|
20220427,1151,2705,2710,2705,2710,11764
|
|
20220427,1152,2710,2710,2705,2705,764683
|
|
20220427,1153,2705,2705,2700,2705,360916
|
|
20220427,1154,2705,2705,2700,2705,34021
|
|
20220427,1155,2705,2705,2700,2705,2353203
|
|
20220427,1156,2700,2705,2700,2705,143490
|
|
20220427,1157,2700,2705,2700,2700,148310
|
|
20220427,1158,2705,2705,2700,2705,37936
|
|
20220427,1159,2700,2705,2700,2700,2554
|
|
20220427,1200,2700,2705,2700,2705,29737
|
|
20220427,1201,2705,2705,2700,2700,41944
|
|
20220427,1202,2700,2705,2700,2705,148555
|
|
20220427,1203,2700,2705,2700,2700,24803
|
|
20220427,1204,2700,2705,2700,2700,924908
|
|
20220427,1205,2700,2705,2700,2705,20042
|
|
20220427,1206,2705,2705,2700,2705,48226
|
|
20220427,1207,2705,2705,2700,2705,28287
|
|
20220427,1208,2700,2705,2700,2705,253398
|
|
20220427,1209,2705,2705,2700,2705,55213
|
|
20220427,1210,2705,2710,2700,2705,372328
|
|
20220427,1211,2705,2705,2700,2705,57706
|
|
20220427,1212,2705,2705,2700,2700,1228251
|
|
20220427,1213,2700,2705,2695,2700,952995
|
|
20220427,1214,2700,2705,2700,2700,19167
|
|
20220427,1215,2700,2705,2700,2700,23599
|
|
20220427,1216,2705,2705,2700,2700,53965
|
|
20220427,1217,2700,2705,2700,2705,631901
|
|
20220427,1218,2705,2710,2700,2705,103636
|
|
20220427,1219,2705,2705,2700,2700,2827
|
|
20220427,1220,2700,2710,2700,2710,383463
|
|
20220427,1221,2705,2705,2705,2705,189349
|
|
20220427,1222,2700,2710,2700,2710,511242
|
|
20220427,1223,2705,2710,2700,2700,1674852
|
|
20220427,1224,2700,2705,2700,2705,48588
|
|
20220427,1225,2705,2705,2700,2700,13728
|
|
20220427,1226,2700,2705,2700,2705,4653
|
|
20220427,1227,2700,2705,2700,2700,28715
|
|
20220427,1228,2700,2705,2700,2700,9819
|
|
20220427,1229,2700,2705,2700,2700,13654
|
|
20220427,1230,2700,2705,2700,2705,32029
|
|
20220427,1231,2705,2705,2700,2705,16782
|
|
20220427,1232,2705,2705,2700,2705,15980
|
|
20220427,1233,2705,2705,2700,2700,38365
|
|
20220427,1234,2705,2705,2700,2700,3821
|
|
20220427,1235,2700,2705,2700,2705,2710
|
|
20220427,1236,2700,2705,2700,2705,6325
|
|
20220427,1237,2700,2705,2700,2705,1634
|
|
20220427,1238,2700,2705,2700,2705,126489
|
|
20220427,1239,2705,2710,2700,2705,482486
|
|
20220427,1240,2705,2705,2700,2700,43113
|
|
20220427,1241,2700,2705,2700,2700,3556
|
|
20220427,1242,2705,2705,2700,2705,12402
|
|
20220427,1243,2700,2710,2700,2710,133617
|
|
20220427,1244,2705,2710,2700,2700,87767
|
|
20220427,1245,2705,2705,2705,2705,18281
|
|
20220427,1246,2705,2705,2700,2705,76476
|
|
20220427,1247,2705,2705,2700,2705,15033
|
|
20220427,1248,2705,2705,2700,2700,1748189
|
|
20220427,1249,2700,2705,2700,2705,36593
|
|
20220427,1250,2705,2705,2700,2700,15348
|
|
20220427,1251,2700,2705,2700,2700,28950
|
|
20220427,1252,2705,2705,2700,2705,8105
|
|
20220427,1253,2700,2705,2700,2700,5570
|
|
20220427,1254,2700,2705,2700,2700,2810
|
|
20220427,1255,2705,2710,2700,2710,678869
|
|
20220427,1256,2705,2710,2705,2705,51574
|
|
20220427,1257,2705,2710,2700,2700,50456
|
|
20220427,1258,2705,2705,2700,2705,84439
|
|
20220427,1259,2705,2710,2700,2705,105973
|
|
20220427,1300,2705,2710,2705,2710,41380
|
|
20220427,1301,2710,2710,2705,2710,1442989
|
|
20220427,1302,2715,2715,2705,2705,246233
|
|
20220427,1303,2710,2715,2705,2710,293397
|
|
20220427,1304,2710,2710,2705,2710,18054
|
|
20220427,1305,2710,2715,2705,2710,984884
|
|
20220427,1306,2710,2715,2710,2710,35772
|
|
20220427,1307,2710,2715,2710,2715,9516
|
|
20220427,1308,2710,2715,2710,2710,124664
|
|
20220427,1309,2710,2715,2705,2710,415482
|
|
20220427,1310,2710,2710,2705,2710,155235
|
|
20220427,1311,2710,2715,2710,2715,36146
|
|
20220427,1312,2710,2715,2710,2715,15748
|
|
20220427,1313,2715,2715,2710,2710,49618
|
|
20220427,1314,2710,2715,2710,2715,88055
|
|
20220427,1315,2710,2715,2710,2710,32876
|
|
20220427,1316,2715,2715,2710,2715,81219
|
|
20220427,1317,2710,2715,2710,2715,25316
|
|
20220427,1318,2715,2715,2710,2710,127658
|
|
20220427,1319,2715,2715,2710,2710,507115
|
|
20220427,1320,2710,2715,2710,2710,12744
|
|
20220427,1321,2715,2715,2710,2710,3188
|
|
20220427,1322,2710,2720,2710,2715,1587991
|
|
20220427,1323,2715,2715,2710,2715,121024
|
|
20220427,1324,2715,2720,2710,2715,187162
|
|
20220427,1325,2715,2720,2715,2720,135603
|
|
20220427,1326,2720,2720,2710,2715,171567
|
|
20220427,1327,2715,2715,2710,2710,50747
|
|
20220427,1328,2710,2715,2710,2715,17462
|
|
20220427,1329,2710,2720,2710,2715,560604
|
|
20220427,1330,2715,2715,2710,2715,16693
|
|
20220427,1331,2710,2715,2710,2715,6830
|
|
20220427,1332,2715,2715,2710,2715,22277
|
|
20220427,1333,2715,2715,2710,2715,4363
|
|
20220427,1334,2715,2715,2715,2715,17198
|
|
20220427,1335,2710,2715,2710,2715,13646
|
|
20220427,1336,2715,2715,2710,2715,23473
|
|
20220427,1337,2715,2720,2715,2715,856459
|
|
20220427,1338,2715,2720,2715,2715,144741
|
|
20220427,1339,2715,2720,2715,2715,31044
|
|
20220427,1340,2715,2720,2715,2715,86313
|
|
20220427,1341,2710,2715,2710,2715,17909
|
|
20220427,1342,2715,2715,2710,2715,24356
|
|
20220427,1343,2715,2715,2710,2715,94149
|
|
20220427,1344,2710,2715,2710,2715,5503
|
|
20220427,1345,2715,2715,2710,2715,307145
|
|
20220427,1346,2715,2720,2715,2715,274430
|
|
20220427,1347,2715,2715,2710,2715,37231
|
|
20220427,1348,2715,2715,2710,2710,22185
|
|
20220427,1349,2710,2715,2710,2710,12594
|
|
20220427,1350,2710,2715,2710,2710,23017
|
|
20220427,1351,2710,2715,2710,2715,4988
|
|
20220427,1352,2715,2720,2715,2715,552316
|
|
20220427,1353,2720,2720,2715,2715,8248
|
|
20220427,1354,2715,2720,2715,2720,23990
|
|
20220427,1355,2720,2720,2715,2720,231801
|
|
20220427,1356,2715,2720,2715,2715,22976
|
|
20220427,1357,2715,2720,2715,2720,32677
|
|
20220427,1358,2720,2720,2715,2720,29195
|
|
20220427,1359,2720,2720,2715,2720,13203
|
|
20220427,1400,2715,2720,2715,2720,12182
|
|
20220427,1401,2715,2720,2715,2720,60816
|
|
20220427,1402,2720,2725,2715,2725,3921822
|
|
20220427,1403,2725,2725,2720,2720,24014
|
|
20220427,1404,2720,2725,2720,2720,343039
|
|
20220427,1405,2720,2725,2720,2720,309063
|
|
20220427,1406,2720,2725,2715,2720,163823
|
|
20220427,1407,2720,2720,2715,2720,39103
|
|
20220427,1408,2720,2720,2715,2715,12681
|
|
20220427,1409,2715,2720,2715,2720,27563
|
|
20220427,1410,2715,2720,2715,2720,319376
|
|
20220427,1411,2720,2720,2715,2715,19961
|
|
20220427,1412,2715,2720,2710,2710,755461
|
|
20220427,1413,2715,2715,2710,2715,154818
|
|
20220427,1414,2715,2715,2710,2715,12895
|
|
20220427,1415,2710,2710,2710,2710,7224
|
|
20220427,1416,2710,2715,2710,2715,7656
|
|
20220427,1417,2710,2715,2710,2715,5383
|
|
20220427,1418,2710,2715,2710,2715,23725
|
|
20220427,1419,2715,2715,2710,2715,132643
|
|
20220427,1420,2715,2720,2715,2715,93535
|
|
20220427,1421,2715,2720,2715,2715,5508
|
|
20220427,1422,2715,2720,2715,2720,11146
|
|
20220427,1423,2715,2720,2715,2720,25197
|
|
20220427,1424,2715,2715,2710,2715,377550
|
|
20220427,1425,2715,2720,2715,2715,195059
|
|
20220427,1426,2720,2720,2715,2715,63136
|
|
20220427,1427,2715,2720,2715,2720,35334
|
|
20220427,1428,2715,2715,2710,2715,132608
|
|
20220427,1429,2715,2715,2715,2715,880
|
|
20220427,1430,2710,2715,2710,2710,131567
|
|
20220427,1431,2710,2715,2705,2705,1171510
|
|
20220427,1432,2705,2710,2705,2710,72828
|
|
20220427,1433,2710,2710,2705,2710,486019
|
|
20220427,1434,2710,2715,2710,2715,30516
|
|
20220427,1435,2715,2715,2710,2710,9024
|
|
20220427,1436,2715,2715,2710,2715,31682
|
|
20220427,1437,2715,2715,2705,2710,187595
|
|
20220427,1438,2705,2710,2705,2705,39772
|
|
20220427,1439,2705,2710,2705,2710,9649
|
|
20220427,1440,2710,2710,2705,2705,7466
|
|
20220427,1441,2710,2710,2705,2705,28359
|
|
20220427,1442,2705,2710,2705,2705,314363
|
|
20220427,1443,2705,2710,2705,2710,16642
|
|
20220427,1444,2705,2710,2705,2710,28147
|
|
20220427,1445,2705,2710,2705,2710,67590
|
|
20220427,1446,2705,2710,2705,2705,19197
|
|
20220427,1447,2705,2715,2705,2710,1004417
|
|
20220427,1448,2710,2715,2710,2710,330261
|
|
20220427,1449,2715,2715,2710,2710,174097
|
|
20220427,1450,2710,2710,2705,2710,437295
|
|
20220427,1451,2710,2715,2710,2715,203027
|
|
20220427,1452,2715,2715,2710,2715,68035
|
|
20220427,1453,2710,2715,2710,2710,44611
|
|
20220427,1454,2710,2715,2710,2715,31980
|
|
20220427,1455,2710,2715,2710,2710,133403
|
|
20220427,1456,2710,2710,2710,2710,129492
|
|
20220427,1457,2710,2715,2710,2715,77602
|
|
20220427,1458,2710,2715,2705,2715,560503
|
|
20220427,1459,2710,2715,2705,2710,526098
|
|
20220427,1500,2710,2710,2705,2710,165895
|
|
20220427,1501,2710,2715,2710,2710,34542
|
|
20220427,1502,2710,2715,2710,2710,43808
|
|
20220427,1503,2710,2715,2710,2715,516018
|
|
20220427,1504,2710,2720,2710,2715,1846467
|
|
20220427,1505,2715,2720,2715,2720,37905
|
|
20220427,1506,2715,2720,2715,2715,94500
|
|
20220427,1507,2715,2720,2715,2715,136003
|
|
20220427,1508,2715,2715,2710,2710,436589
|
|
20220427,1509,2710,2715,2710,2715,370042
|
|
20220427,1510,2715,2720,2715,2715,1945194
|
|
20220427,1511,2715,2720,2710,2715,470425
|
|
20220427,1512,2710,2715,2710,2715,432277
|
|
20220427,1513,2715,2720,2710,2715,509549
|
|
20220427,1514,2715,2715,2710,2715,114890
|
|
20220427,1515,2710,2715,2710,2715,139377
|
|
20220427,1516,2710,2715,2710,2715,54512
|
|
20220427,1517,2710,2715,2710,2715,169098
|
|
20220427,1518,2715,2715,2710,2710,290626
|
|
20220427,1519,2710,2715,2705,2705,1237485
|
|
20220427,1520,2705,2710,2705,2710,391872
|
|
20220427,1530,2700,2700,2700,2700,2286947
|