383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220315,0901,2640,2645,2635,2645,4672329
|
|
20220315,0902,2645,2645,2635,2635,1311372
|
|
20220315,0903,2640,2645,2630,2640,1719366
|
|
20220315,0904,2635,2640,2635,2635,687951
|
|
20220315,0905,2635,2640,2630,2635,827605
|
|
20220315,0906,2635,2635,2620,2625,2201353
|
|
20220315,0907,2625,2630,2620,2625,951238
|
|
20220315,0908,2625,2625,2620,2625,136834
|
|
20220315,0909,2625,2625,2620,2625,314428
|
|
20220315,0910,2625,2625,2620,2625,198342
|
|
20220315,0911,2620,2630,2620,2630,1828465
|
|
20220315,0912,2625,2630,2625,2630,131127
|
|
20220315,0913,2630,2630,2625,2630,230691
|
|
20220315,0914,2630,2635,2625,2635,1036541
|
|
20220315,0915,2635,2635,2630,2635,199529
|
|
20220315,0916,2635,2635,2630,2635,1317207
|
|
20220315,0917,2635,2640,2635,2635,935033
|
|
20220315,0918,2640,2640,2635,2635,612035
|
|
20220315,0919,2640,2640,2635,2640,987522
|
|
20220315,0920,2640,2640,2630,2635,997375
|
|
20220315,0921,2635,2635,2630,2635,736230
|
|
20220315,0922,2630,2635,2630,2630,161903
|
|
20220315,0923,2630,2635,2625,2630,947273
|
|
20220315,0924,2630,2635,2630,2630,148294
|
|
20220315,0925,2630,2640,2630,2635,980430
|
|
20220315,0926,2635,2635,2625,2630,586952
|
|
20220315,0927,2625,2630,2625,2625,90752
|
|
20220315,0928,2630,2630,2625,2625,118650
|
|
20220315,0929,2625,2630,2625,2630,91195
|
|
20220315,0930,2625,2630,2625,2625,118959
|
|
20220315,0931,2625,2630,2620,2625,2025065
|
|
20220315,0932,2625,2630,2620,2625,383612
|
|
20220315,0933,2625,2630,2625,2625,827987
|
|
20220315,0934,2625,2630,2620,2625,313519
|
|
20220315,0935,2630,2630,2625,2630,20623
|
|
20220315,0936,2625,2630,2625,2630,50525
|
|
20220315,0937,2630,2630,2625,2625,535648
|
|
20220315,0938,2625,2625,2620,2625,49549
|
|
20220315,0939,2625,2630,2620,2620,438013
|
|
20220315,0940,2625,2630,2620,2630,123831
|
|
20220315,0941,2630,2630,2625,2630,227514
|
|
20220315,0942,2630,2630,2625,2625,56723
|
|
20220315,0943,2630,2630,2625,2630,33607
|
|
20220315,0944,2630,2630,2625,2630,8596
|
|
20220315,0945,2630,2630,2625,2630,11823
|
|
20220315,0946,2630,2630,2625,2630,452558
|
|
20220315,0947,2630,2630,2620,2620,69670
|
|
20220315,0948,2625,2625,2620,2620,43609
|
|
20220315,0949,2625,2625,2620,2625,33466
|
|
20220315,0950,2625,2625,2620,2620,372033
|
|
20220315,0951,2625,2625,2620,2625,349746
|
|
20220315,0952,2620,2625,2620,2620,144139
|
|
20220315,0953,2620,2630,2620,2625,682647
|
|
20220315,0954,2625,2630,2625,2630,13240
|
|
20220315,0955,2625,2630,2620,2625,399756
|
|
20220315,0956,2625,2625,2620,2625,75847
|
|
20220315,0957,2625,2630,2625,2630,23136
|
|
20220315,0958,2630,2635,2630,2635,1479641
|
|
20220315,0959,2635,2635,2630,2630,238177
|
|
20220315,1000,2630,2635,2625,2625,271015
|
|
20220315,1001,2625,2635,2625,2630,378111
|
|
20220315,1002,2630,2630,2625,2630,134790
|
|
20220315,1003,2630,2630,2625,2630,32080
|
|
20220315,1004,2630,2630,2625,2625,545322
|
|
20220315,1005,2625,2630,2620,2625,1218557
|
|
20220315,1006,2620,2630,2620,2625,115233
|
|
20220315,1007,2625,2630,2625,2630,9727
|
|
20220315,1008,2625,2630,2625,2625,401814
|
|
20220315,1009,2625,2630,2625,2625,120952
|
|
20220315,1010,2625,2630,2625,2625,758
|
|
20220315,1011,2630,2630,2625,2630,3326
|
|
20220315,1012,2630,2630,2625,2630,9875
|
|
20220315,1013,2625,2630,2625,2630,38387
|
|
20220315,1014,2630,2630,2625,2630,120284
|
|
20220315,1015,2630,2630,2630,2630,13417
|
|
20220315,1016,2630,2630,2625,2630,1422076
|
|
20220315,1017,2635,2635,2630,2630,5493
|
|
20220315,1018,2635,2640,2630,2635,2479035
|
|
20220315,1019,2635,2640,2635,2640,378170
|
|
20220315,1020,2640,2640,2635,2640,1007560
|
|
20220315,1021,2640,2640,2635,2640,50554
|
|
20220315,1022,2635,2640,2635,2635,58917
|
|
20220315,1023,2635,2640,2635,2635,61179
|
|
20220315,1024,2635,2640,2630,2630,411789
|
|
20220315,1025,2635,2635,2630,2630,137561
|
|
20220315,1026,2630,2635,2625,2630,492998
|
|
20220315,1027,2630,2635,2630,2630,2338
|
|
20220315,1028,2630,2635,2630,2630,102162
|
|
20220315,1029,2630,2635,2630,2635,1044667
|
|
20220315,1030,2635,2640,2635,2640,579383
|
|
20220315,1031,2635,2640,2635,2635,45477
|
|
20220315,1032,2635,2645,2635,2640,2664416
|
|
20220315,1033,2640,2645,2640,2640,173134
|
|
20220315,1034,2640,2645,2640,2640,57767
|
|
20220315,1035,2640,2650,2640,2650,2926087
|
|
20220315,1036,2650,2660,2645,2655,3585929
|
|
20220315,1037,2655,2660,2650,2650,1582715
|
|
20220315,1038,2650,2655,2645,2645,959889
|
|
20220315,1039,2650,2655,2645,2655,614522
|
|
20220315,1040,2655,2655,2650,2655,273041
|
|
20220315,1041,2650,2655,2645,2650,808422
|
|
20220315,1042,2650,2650,2645,2650,334105
|
|
20220315,1043,2650,2655,2650,2650,96714
|
|
20220315,1044,2655,2655,2650,2650,23060
|
|
20220315,1045,2650,2655,2645,2650,379595
|
|
20220315,1046,2650,2660,2650,2655,1531158
|
|
20220315,1047,2655,2660,2650,2655,539105
|
|
20220315,1048,2660,2660,2650,2660,318567
|
|
20220315,1049,2660,2660,2655,2660,118446
|
|
20220315,1050,2660,2660,2655,2655,1497791
|
|
20220315,1051,2660,2660,2655,2660,59990
|
|
20220315,1052,2655,2660,2650,2655,759538
|
|
20220315,1053,2655,2660,2655,2655,19005
|
|
20220315,1054,2660,2665,2655,2660,1030179
|
|
20220315,1055,2660,2670,2660,2665,2314580
|
|
20220315,1056,2665,2670,2660,2670,2374319
|
|
20220315,1057,2670,2675,2665,2665,1689188
|
|
20220315,1058,2670,2675,2665,2670,1118661
|
|
20220315,1059,2670,2670,2665,2665,182982
|
|
20220315,1100,2670,2670,2665,2665,169651
|
|
20220315,1101,2665,2670,2660,2660,498419
|
|
20220315,1102,2660,2665,2660,2660,232715
|
|
20220315,1103,2665,2665,2660,2660,259905
|
|
20220315,1104,2660,2665,2660,2665,40096
|
|
20220315,1105,2660,2665,2655,2660,941538
|
|
20220315,1106,2660,2660,2655,2660,165255
|
|
20220315,1107,2655,2660,2655,2655,190614
|
|
20220315,1108,2655,2660,2655,2655,770671
|
|
20220315,1109,2655,2655,2650,2655,119263
|
|
20220315,1110,2655,2655,2650,2655,80194
|
|
20220315,1111,2650,2655,2645,2650,2822902
|
|
20220315,1112,2645,2655,2645,2650,348535
|
|
20220315,1113,2650,2655,2645,2650,556039
|
|
20220315,1114,2650,2650,2640,2645,878664
|
|
20220315,1115,2645,2645,2640,2640,1329733
|
|
20220315,1116,2640,2650,2640,2645,919998
|
|
20220315,1117,2645,2645,2640,2645,1393919
|
|
20220315,1118,2645,2645,2640,2645,36807
|
|
20220315,1119,2645,2650,2645,2645,497174
|
|
20220315,1120,2645,2650,2645,2645,84563
|
|
20220315,1121,2645,2650,2645,2650,194917
|
|
20220315,1122,2650,2650,2645,2645,940232
|
|
20220315,1123,2650,2655,2645,2655,98193
|
|
20220315,1124,2650,2655,2650,2650,326295
|
|
20220315,1125,2650,2650,2645,2645,95042
|
|
20220315,1126,2645,2650,2645,2650,87799
|
|
20220315,1127,2650,2650,2640,2645,1191496
|
|
20220315,1128,2645,2650,2645,2645,246785
|
|
20220315,1129,2645,2645,2640,2645,98764
|
|
20220315,1130,2645,2645,2635,2640,793285
|
|
20220315,1131,2640,2645,2635,2640,1377567
|
|
20220315,1132,2640,2645,2635,2640,164283
|
|
20220315,1133,2640,2640,2635,2640,293622
|
|
20220315,1134,2640,2645,2635,2640,762152
|
|
20220315,1135,2635,2640,2635,2640,41128
|
|
20220315,1136,2640,2640,2630,2635,2571391
|
|
20220315,1137,2635,2640,2630,2635,381968
|
|
20220315,1138,2630,2635,2630,2630,55146
|
|
20220315,1139,2635,2635,2630,2635,507884
|
|
20220315,1140,2635,2635,2630,2635,322652
|
|
20220315,1141,2635,2640,2630,2640,784723
|
|
20220315,1142,2640,2640,2630,2630,196728
|
|
20220315,1143,2635,2635,2630,2635,30903
|
|
20220315,1144,2635,2640,2630,2635,145881
|
|
20220315,1145,2640,2640,2635,2640,39890
|
|
20220315,1146,2640,2640,2635,2640,138194
|
|
20220315,1147,2640,2640,2635,2640,145013
|
|
20220315,1148,2640,2640,2635,2640,35531
|
|
20220315,1149,2640,2640,2635,2635,198473
|
|
20220315,1150,2635,2640,2635,2635,86152
|
|
20220315,1151,2635,2640,2635,2635,251498
|
|
20220315,1152,2635,2640,2635,2635,732413
|
|
20220315,1153,2640,2640,2635,2640,526
|
|
20220315,1154,2640,2640,2635,2640,42315
|
|
20220315,1155,2640,2640,2635,2640,25315
|
|
20220315,1156,2635,2640,2635,2635,25615
|
|
20220315,1157,2635,2640,2635,2640,34842
|
|
20220315,1158,2640,2645,2635,2640,2149092
|
|
20220315,1159,2640,2645,2635,2640,88482
|
|
20220315,1200,2640,2645,2635,2640,79068
|
|
20220315,1201,2640,2640,2635,2635,15946
|
|
20220315,1202,2635,2640,2635,2640,1236951
|
|
20220315,1203,2635,2640,2635,2635,3823
|
|
20220315,1204,2640,2640,2635,2635,13003
|
|
20220315,1205,2635,2640,2635,2640,67613
|
|
20220315,1206,2640,2640,2635,2635,249360
|
|
20220315,1207,2635,2640,2635,2635,55275
|
|
20220315,1208,2635,2640,2635,2635,10962
|
|
20220315,1209,2640,2640,2635,2640,4061
|
|
20220315,1210,2640,2640,2635,2640,16272
|
|
20220315,1211,2635,2640,2635,2635,6954
|
|
20220315,1212,2640,2640,2635,2635,25478
|
|
20220315,1213,2635,2640,2635,2640,85920
|
|
20220315,1214,2640,2640,2640,2640,612
|
|
20220315,1215,2635,2640,2635,2640,3203
|
|
20220315,1216,2640,2645,2640,2640,1198937
|
|
20220315,1217,2640,2645,2635,2640,103616
|
|
20220315,1218,2640,2645,2640,2640,146678
|
|
20220315,1219,2640,2645,2640,2645,359564
|
|
20220315,1220,2640,2645,2640,2645,21291
|
|
20220315,1221,2645,2645,2640,2645,11506
|
|
20220315,1222,2645,2645,2640,2640,264891
|
|
20220315,1223,2640,2645,2635,2635,59804
|
|
20220315,1224,2640,2640,2640,2640,7688
|
|
20220315,1225,2640,2640,2635,2635,42714
|
|
20220315,1226,2640,2645,2635,2645,53922
|
|
20220315,1227,2645,2645,2635,2640,137413
|
|
20220315,1228,2635,2640,2635,2640,27094
|
|
20220315,1229,2635,2640,2635,2635,38614
|
|
20220315,1230,2640,2640,2635,2640,95247
|
|
20220315,1231,2635,2640,2635,2635,4595
|
|
20220315,1232,2635,2640,2635,2640,92720
|
|
20220315,1233,2640,2640,2640,2640,9387
|
|
20220315,1234,2640,2645,2635,2645,220885
|
|
20220315,1235,2640,2640,2640,2640,48456
|
|
20220315,1236,2640,2640,2635,2635,1621908
|
|
20220315,1237,2635,2640,2635,2635,164218
|
|
20220315,1238,2640,2640,2635,2640,9523
|
|
20220315,1239,2640,2640,2635,2635,3752
|
|
20220315,1240,2635,2640,2635,2640,90
|
|
20220315,1241,2640,2640,2635,2635,5084
|
|
20220315,1242,2635,2640,2635,2640,1348561
|
|
20220315,1243,2640,2645,2635,2640,73563
|
|
20220315,1244,2640,2645,2635,2645,451481
|
|
20220315,1245,2640,2645,2640,2640,175956
|
|
20220315,1246,2645,2645,2635,2640,64958
|
|
20220315,1247,2640,2645,2635,2645,429371
|
|
20220315,1248,2645,2645,2640,2645,17172
|
|
20220315,1249,2640,2645,2640,2645,54278
|
|
20220315,1250,2645,2645,2640,2645,12578
|
|
20220315,1251,2645,2645,2640,2645,752769
|
|
20220315,1252,2645,2645,2640,2645,2819
|
|
20220315,1253,2645,2645,2640,2645,51225
|
|
20220315,1254,2645,2645,2640,2645,126487
|
|
20220315,1255,2645,2645,2640,2645,39448
|
|
20220315,1256,2645,2645,2640,2645,5273
|
|
20220315,1257,2645,2650,2645,2650,960620
|
|
20220315,1258,2645,2650,2645,2645,184469
|
|
20220315,1259,2645,2650,2645,2650,105371
|
|
20220315,1300,2645,2650,2640,2645,152070
|
|
20220315,1301,2645,2650,2645,2645,210905
|
|
20220315,1302,2645,2645,2640,2645,49262
|
|
20220315,1303,2640,2645,2640,2640,20094
|
|
20220315,1304,2640,2645,2640,2640,17485
|
|
20220315,1305,2640,2645,2640,2640,2503
|
|
20220315,1306,2640,2650,2640,2650,207505
|
|
20220315,1307,2645,2650,2645,2645,25001
|
|
20220315,1308,2645,2650,2645,2650,39200
|
|
20220315,1309,2645,2650,2645,2645,16686
|
|
20220315,1310,2650,2650,2645,2645,6305
|
|
20220315,1311,2645,2650,2645,2645,826455
|
|
20220315,1312,2645,2650,2645,2645,450207
|
|
20220315,1313,2645,2645,2640,2640,39123
|
|
20220315,1314,2640,2645,2640,2640,3831
|
|
20220315,1315,2640,2645,2640,2640,2153
|
|
20220315,1316,2645,2645,2640,2640,4109
|
|
20220315,1317,2640,2645,2640,2640,587893
|
|
20220315,1318,2640,2645,2640,2640,166531
|
|
20220315,1319,2640,2645,2635,2640,1253915
|
|
20220315,1320,2640,2640,2635,2640,102754
|
|
20220315,1321,2640,2640,2635,2640,4117
|
|
20220315,1322,2635,2640,2635,2640,46582
|
|
20220315,1323,2640,2640,2635,2640,15439
|
|
20220315,1324,2640,2640,2635,2640,32321
|
|
20220315,1325,2640,2640,2635,2640,317212
|
|
20220315,1326,2640,2640,2640,2640,28818
|
|
20220315,1327,2640,2640,2635,2640,6742
|
|
20220315,1328,2640,2645,2635,2645,201047
|
|
20220315,1329,2640,2645,2640,2640,233438
|
|
20220315,1330,2640,2645,2640,2645,109095
|
|
20220315,1331,2640,2645,2635,2640,115364
|
|
20220315,1332,2640,2640,2635,2635,7315
|
|
20220315,1333,2640,2640,2635,2640,2724
|
|
20220315,1334,2635,2640,2635,2635,382
|
|
20220315,1335,2635,2635,2635,2635,7511
|
|
20220315,1336,2635,2640,2635,2640,21068
|
|
20220315,1337,2640,2640,2635,2635,12195
|
|
20220315,1338,2640,2640,2635,2635,10424
|
|
20220315,1339,2635,2640,2635,2640,28198
|
|
20220315,1340,2635,2640,2635,2640,5532
|
|
20220315,1341,2635,2640,2635,2635,925063
|
|
20220315,1342,2640,2640,2635,2635,34076
|
|
20220315,1343,2635,2640,2635,2635,17543
|
|
20220315,1344,2640,2640,2635,2635,7148
|
|
20220315,1345,2635,2640,2635,2640,15811
|
|
20220315,1346,2640,2640,2630,2640,1731138
|
|
20220315,1347,2635,2640,2635,2635,380
|
|
20220315,1348,2640,2640,2635,2640,32624
|
|
20220315,1349,2640,2640,2635,2635,40028
|
|
20220315,1350,2635,2640,2635,2640,157100
|
|
20220315,1351,2635,2640,2635,2635,57197
|
|
20220315,1352,2635,2640,2635,2640,769517
|
|
20220315,1353,2635,2640,2635,2635,264496
|
|
20220315,1354,2635,2640,2635,2635,8222
|
|
20220315,1355,2635,2635,2635,2635,29704
|
|
20220315,1356,2635,2640,2635,2635,35039
|
|
20220315,1357,2635,2640,2635,2640,20135
|
|
20220315,1358,2640,2640,2635,2635,2177
|
|
20220315,1359,2640,2640,2635,2640,9267
|
|
20220315,1400,2635,2640,2635,2635,151397
|
|
20220315,1401,2640,2645,2635,2640,1989278
|
|
20220315,1402,2640,2645,2640,2640,452280
|
|
20220315,1403,2640,2645,2640,2640,142888
|
|
20220315,1404,2640,2645,2635,2645,149850
|
|
20220315,1405,2640,2645,2640,2645,100653
|
|
20220315,1406,2645,2645,2635,2640,165235
|
|
20220315,1407,2640,2645,2640,2645,69380
|
|
20220315,1408,2645,2645,2640,2645,102044
|
|
20220315,1409,2645,2645,2640,2640,68578
|
|
20220315,1410,2640,2645,2640,2640,110831
|
|
20220315,1411,2645,2645,2640,2640,95187
|
|
20220315,1412,2640,2645,2640,2645,22211
|
|
20220315,1413,2645,2645,2640,2645,40476
|
|
20220315,1414,2645,2645,2640,2645,33907
|
|
20220315,1415,2640,2645,2640,2645,6663
|
|
20220315,1416,2645,2645,2640,2645,26511
|
|
20220315,1417,2640,2645,2640,2640,475221
|
|
20220315,1418,2640,2640,2635,2640,39147
|
|
20220315,1419,2640,2640,2640,2640,131978
|
|
20220315,1420,2640,2645,2635,2640,240013
|
|
20220315,1421,2645,2645,2640,2645,22190
|
|
20220315,1422,2645,2645,2640,2640,231100
|
|
20220315,1423,2640,2645,2640,2645,125619
|
|
20220315,1424,2645,2645,2635,2640,147578
|
|
20220315,1425,2635,2640,2635,2635,26830
|
|
20220315,1426,2635,2640,2635,2640,9668
|
|
20220315,1427,2635,2640,2635,2635,18033
|
|
20220315,1428,2635,2640,2635,2640,32692
|
|
20220315,1429,2640,2640,2635,2640,246856
|
|
20220315,1430,2640,2640,2635,2640,3313
|
|
20220315,1431,2640,2645,2640,2640,389576
|
|
20220315,1432,2640,2645,2635,2645,110441
|
|
20220315,1433,2640,2645,2640,2645,76420
|
|
20220315,1434,2645,2645,2640,2645,186300
|
|
20220315,1435,2645,2645,2640,2640,132615
|
|
20220315,1436,2640,2640,2635,2640,123007
|
|
20220315,1437,2640,2640,2640,2640,125638
|
|
20220315,1438,2640,2645,2640,2640,65260
|
|
20220315,1439,2640,2640,2640,2640,10952
|
|
20220315,1440,2645,2645,2640,2640,6873
|
|
20220315,1441,2640,2645,2640,2640,15002
|
|
20220315,1442,2640,2645,2640,2640,30296
|
|
20220315,1443,2645,2645,2640,2640,21590
|
|
20220315,1444,2640,2645,2640,2645,18797
|
|
20220315,1445,2645,2645,2640,2640,1707
|
|
20220315,1446,2645,2650,2645,2645,2175179
|
|
20220315,1447,2645,2650,2640,2650,910724
|
|
20220315,1448,2650,2650,2645,2645,3305
|
|
20220315,1449,2650,2650,2645,2645,300223
|
|
20220315,1450,2645,2645,2640,2645,63924
|
|
20220315,1451,2645,2645,2640,2640,41586
|
|
20220315,1452,2645,2650,2645,2645,461712
|
|
20220315,1453,2645,2650,2645,2650,16721
|
|
20220315,1454,2645,2650,2645,2650,81273
|
|
20220315,1455,2650,2655,2645,2650,1606338
|
|
20220315,1456,2650,2655,2645,2650,718154
|
|
20220315,1457,2650,2650,2645,2650,18708
|
|
20220315,1458,2650,2655,2645,2650,1450292
|
|
20220315,1459,2650,2650,2645,2650,65564
|
|
20220315,1500,2650,2650,2645,2645,62892
|
|
20220315,1501,2650,2650,2645,2650,39641
|
|
20220315,1502,2650,2655,2645,2655,2008828
|
|
20220315,1503,2655,2655,2650,2655,9139
|
|
20220315,1504,2655,2655,2650,2650,184230
|
|
20220315,1505,2655,2660,2650,2655,1392445
|
|
20220315,1506,2655,2665,2655,2660,2247306
|
|
20220315,1507,2660,2660,2655,2655,493457
|
|
20220315,1508,2655,2660,2655,2660,118945
|
|
20220315,1509,2655,2660,2655,2660,69204
|
|
20220315,1510,2655,2660,2655,2655,40374
|
|
20220315,1511,2660,2660,2650,2650,1351559
|
|
20220315,1512,2655,2655,2650,2655,53657
|
|
20220315,1513,2650,2655,2650,2655,268403
|
|
20220315,1514,2655,2660,2650,2655,914078
|
|
20220315,1515,2655,2660,2655,2655,40056
|
|
20220315,1516,2660,2660,2650,2655,1018682
|
|
20220315,1517,2655,2660,2650,2655,256754
|
|
20220315,1518,2655,2660,2655,2660,336817
|
|
20220315,1519,2655,2660,2655,2660,354731
|
|
20220315,1520,2660,2660,2655,2660,469327
|
|
20220315,1530,2660,2660,2660,2660,2590617
|