383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220328,0901,2510,2525,2510,2520,6385985
|
|
20220328,0902,2520,2535,2520,2525,2806727
|
|
20220328,0903,2525,2530,2520,2530,2182023
|
|
20220328,0904,2525,2530,2525,2525,410998
|
|
20220328,0905,2525,2535,2525,2530,3035889
|
|
20220328,0906,2530,2535,2530,2530,375852
|
|
20220328,0907,2530,2535,2525,2530,1197594
|
|
20220328,0908,2525,2530,2520,2525,2235106
|
|
20220328,0909,2520,2530,2520,2525,535694
|
|
20220328,0910,2525,2535,2525,2530,2069656
|
|
20220328,0911,2530,2535,2530,2530,439174
|
|
20220328,0912,2530,2535,2525,2530,295294
|
|
20220328,0913,2530,2535,2525,2525,254341
|
|
20220328,0914,2525,2530,2525,2525,100932
|
|
20220328,0915,2525,2530,2520,2520,750211
|
|
20220328,0916,2525,2525,2520,2520,473488
|
|
20220328,0917,2525,2530,2525,2530,335901
|
|
20220328,0918,2530,2530,2525,2525,2694443
|
|
20220328,0919,2530,2530,2525,2530,842507
|
|
20220328,0920,2530,2530,2525,2530,806502
|
|
20220328,0921,2525,2530,2520,2520,857222
|
|
20220328,0922,2520,2530,2520,2520,438224
|
|
20220328,0923,2520,2525,2515,2520,1188874
|
|
20220328,0924,2520,2525,2520,2520,16374
|
|
20220328,0925,2525,2525,2520,2520,65718
|
|
20220328,0926,2520,2525,2515,2515,312177
|
|
20220328,0927,2515,2520,2515,2520,68351
|
|
20220328,0928,2520,2520,2510,2510,1873191
|
|
20220328,0929,2515,2515,2510,2510,113301
|
|
20220328,0930,2510,2515,2510,2515,163562
|
|
20220328,0931,2515,2515,2510,2515,1150877
|
|
20220328,0932,2515,2520,2510,2520,467511
|
|
20220328,0933,2515,2515,2510,2515,664162
|
|
20220328,0934,2515,2520,2515,2515,33027
|
|
20220328,0935,2515,2520,2515,2515,21600
|
|
20220328,0936,2515,2515,2505,2510,1696724
|
|
20220328,0937,2505,2510,2505,2505,163105
|
|
20220328,0938,2510,2510,2505,2510,195789
|
|
20220328,0939,2505,2515,2505,2510,357257
|
|
20220328,0940,2515,2515,2510,2510,702903
|
|
20220328,0941,2510,2510,2510,2510,163805
|
|
20220328,0942,2510,2515,2510,2515,97084
|
|
20220328,0943,2515,2515,2510,2510,961432
|
|
20220328,0944,2510,2510,2505,2510,38330
|
|
20220328,0945,2510,2510,2505,2510,364694
|
|
20220328,0946,2510,2515,2510,2515,877500
|
|
20220328,0947,2520,2520,2515,2520,19759
|
|
20220328,0948,2515,2520,2515,2520,17725
|
|
20220328,0949,2520,2525,2515,2520,1363756
|
|
20220328,0950,2520,2520,2515,2520,10542
|
|
20220328,0951,2520,2520,2515,2515,92360
|
|
20220328,0952,2515,2520,2515,2520,8203
|
|
20220328,0953,2520,2520,2515,2520,13500
|
|
20220328,0954,2520,2520,2515,2520,509164
|
|
20220328,0955,2520,2525,2520,2520,106075
|
|
20220328,0956,2520,2525,2520,2520,22420
|
|
20220328,0957,2520,2525,2520,2520,25695
|
|
20220328,0958,2520,2530,2520,2530,1502672
|
|
20220328,0959,2530,2530,2525,2530,107579
|
|
20220328,1000,2525,2530,2525,2525,156565
|
|
20220328,1001,2530,2530,2525,2525,342528
|
|
20220328,1002,2525,2530,2520,2530,1198242
|
|
20220328,1003,2530,2530,2525,2530,82396
|
|
20220328,1004,2530,2530,2525,2525,163029
|
|
20220328,1005,2525,2530,2525,2525,320090
|
|
20220328,1006,2525,2525,2520,2525,230452
|
|
20220328,1007,2520,2525,2520,2525,72029
|
|
20220328,1008,2520,2525,2520,2520,22295
|
|
20220328,1009,2520,2525,2520,2520,216877
|
|
20220328,1010,2525,2525,2520,2525,32730
|
|
20220328,1011,2525,2525,2515,2515,194292
|
|
20220328,1012,2520,2525,2515,2520,102502
|
|
20220328,1013,2520,2525,2515,2520,250403
|
|
20220328,1014,2520,2520,2515,2515,12457
|
|
20220328,1015,2515,2520,2515,2515,7198
|
|
20220328,1016,2515,2520,2515,2520,236108
|
|
20220328,1017,2520,2520,2515,2520,108635
|
|
20220328,1018,2520,2520,2515,2520,72295
|
|
20220328,1019,2520,2520,2515,2520,108135
|
|
20220328,1020,2520,2520,2515,2520,9541
|
|
20220328,1021,2520,2525,2520,2520,718667
|
|
20220328,1022,2520,2525,2520,2525,634889
|
|
20220328,1023,2525,2525,2520,2525,990
|
|
20220328,1024,2520,2525,2520,2520,122799
|
|
20220328,1025,2520,2525,2520,2520,119736
|
|
20220328,1026,2520,2520,2515,2515,781783
|
|
20220328,1027,2515,2515,2510,2515,256515
|
|
20220328,1028,2515,2515,2510,2515,43210
|
|
20220328,1029,2515,2515,2510,2515,39256
|
|
20220328,1030,2515,2520,2515,2515,94517
|
|
20220328,1031,2515,2520,2515,2520,2242
|
|
20220328,1032,2520,2520,2515,2520,55271
|
|
20220328,1033,2520,2520,2515,2515,401859
|
|
20220328,1034,2520,2520,2515,2520,6057
|
|
20220328,1035,2520,2520,2515,2515,117084
|
|
20220328,1036,2515,2515,2510,2515,310942
|
|
20220328,1037,2515,2515,2515,2515,77326
|
|
20220328,1038,2515,2515,2510,2515,76916
|
|
20220328,1039,2515,2515,2510,2515,210361
|
|
20220328,1040,2510,2515,2510,2515,117453
|
|
20220328,1041,2515,2515,2510,2510,33954
|
|
20220328,1042,2515,2515,2510,2515,27933
|
|
20220328,1043,2515,2520,2515,2520,213229
|
|
20220328,1044,2520,2520,2515,2515,3266
|
|
20220328,1045,2515,2520,2515,2515,7557
|
|
20220328,1046,2515,2515,2515,2515,252054
|
|
20220328,1047,2510,2515,2510,2510,35216
|
|
20220328,1048,2515,2515,2510,2515,125662
|
|
20220328,1049,2515,2515,2510,2515,148401
|
|
20220328,1050,2515,2515,2510,2515,36227
|
|
20220328,1051,2510,2515,2510,2515,78441
|
|
20220328,1052,2515,2515,2510,2515,10066
|
|
20220328,1053,2515,2515,2505,2510,2665748
|
|
20220328,1054,2510,2510,2505,2510,145640
|
|
20220328,1055,2510,2510,2505,2510,20233
|
|
20220328,1056,2510,2510,2505,2510,236177
|
|
20220328,1057,2515,2515,2505,2510,266822
|
|
20220328,1058,2510,2510,2505,2510,16495
|
|
20220328,1059,2510,2515,2505,2510,123015
|
|
20220328,1100,2510,2510,2505,2510,148806
|
|
20220328,1101,2510,2510,2505,2510,71260
|
|
20220328,1102,2505,2510,2500,2505,2460992
|
|
20220328,1103,2500,2505,2500,2500,1124019
|
|
20220328,1104,2500,2500,2495,2500,532333
|
|
20220328,1105,2500,2500,2495,2500,1803484
|
|
20220328,1106,2500,2500,2495,2500,112302
|
|
20220328,1107,2500,2500,2495,2500,638502
|
|
20220328,1108,2500,2500,2495,2495,230583
|
|
20220328,1109,2495,2500,2495,2495,40405
|
|
20220328,1110,2495,2500,2495,2495,71380
|
|
20220328,1111,2495,2500,2490,2495,3238729
|
|
20220328,1112,2495,2500,2490,2495,213186
|
|
20220328,1113,2495,2500,2490,2500,537566
|
|
20220328,1114,2500,2500,2495,2495,9666
|
|
20220328,1115,2500,2500,2495,2500,8348
|
|
20220328,1116,2500,2500,2495,2495,336429
|
|
20220328,1117,2495,2500,2495,2495,8164
|
|
20220328,1118,2495,2500,2495,2500,179016
|
|
20220328,1119,2500,2500,2495,2500,40487
|
|
20220328,1120,2500,2500,2495,2495,62418
|
|
20220328,1121,2500,2500,2495,2500,75294
|
|
20220328,1122,2495,2500,2495,2495,31235
|
|
20220328,1123,2500,2500,2490,2495,1033357
|
|
20220328,1124,2495,2495,2490,2495,102931
|
|
20220328,1125,2495,2495,2490,2490,70257
|
|
20220328,1126,2495,2495,2490,2495,30804
|
|
20220328,1127,2495,2495,2490,2490,57510
|
|
20220328,1128,2490,2495,2490,2490,59588
|
|
20220328,1129,2495,2495,2490,2495,44967
|
|
20220328,1130,2495,2495,2490,2495,95719
|
|
20220328,1131,2495,2495,2490,2495,946418
|
|
20220328,1132,2495,2495,2490,2495,227519
|
|
20220328,1133,2495,2495,2490,2495,75762
|
|
20220328,1134,2495,2500,2490,2495,655331
|
|
20220328,1135,2495,2500,2495,2495,194731
|
|
20220328,1136,2495,2495,2490,2495,173107
|
|
20220328,1137,2495,2495,2490,2495,165024
|
|
20220328,1138,2495,2495,2490,2495,28821
|
|
20220328,1139,2495,2495,2490,2495,16698
|
|
20220328,1140,2490,2495,2490,2490,881862
|
|
20220328,1141,2495,2495,2485,2490,2207614
|
|
20220328,1142,2490,2490,2485,2490,74862
|
|
20220328,1143,2485,2495,2485,2490,1275240
|
|
20220328,1144,2490,2495,2490,2495,1249840
|
|
20220328,1145,2490,2490,2485,2490,495912
|
|
20220328,1146,2490,2490,2485,2485,1086699
|
|
20220328,1147,2490,2490,2485,2490,185096
|
|
20220328,1148,2490,2490,2485,2485,3759
|
|
20220328,1149,2485,2490,2485,2490,28568
|
|
20220328,1150,2485,2490,2485,2490,28398
|
|
20220328,1151,2485,2490,2485,2490,36683
|
|
20220328,1152,2485,2490,2485,2485,73739
|
|
20220328,1153,2485,2490,2485,2490,35264
|
|
20220328,1154,2485,2490,2485,2490,802621
|
|
20220328,1155,2490,2490,2490,2490,1587152
|
|
20220328,1156,2490,2495,2485,2490,579943
|
|
20220328,1157,2490,2490,2485,2490,217764
|
|
20220328,1158,2490,2490,2490,2490,100370
|
|
20220328,1159,2490,2495,2490,2490,339750
|
|
20220328,1200,2490,2495,2485,2490,53821
|
|
20220328,1201,2495,2495,2485,2490,147827
|
|
20220328,1202,2490,2490,2485,2485,20727
|
|
20220328,1203,2490,2490,2485,2490,8688
|
|
20220328,1204,2490,2490,2490,2490,19729
|
|
20220328,1205,2490,2490,2485,2490,20014
|
|
20220328,1206,2485,2490,2485,2485,3157119
|
|
20220328,1207,2485,2485,2485,2485,581396
|
|
20220328,1208,2485,2490,2485,2490,349240
|
|
20220328,1209,2485,2490,2485,2485,53662
|
|
20220328,1210,2485,2490,2485,2485,753
|
|
20220328,1211,2490,2490,2485,2490,2216
|
|
20220328,1212,2490,2490,2490,2490,4005
|
|
20220328,1213,2490,2490,2485,2490,15140
|
|
20220328,1214,2490,2490,2485,2490,11596
|
|
20220328,1215,2490,2490,2485,2485,3799
|
|
20220328,1216,2485,2490,2485,2490,71762
|
|
20220328,1217,2485,2485,2480,2485,1332210
|
|
20220328,1218,2485,2485,2480,2480,9705
|
|
20220328,1219,2480,2485,2480,2485,99908
|
|
20220328,1220,2485,2485,2480,2485,6373
|
|
20220328,1221,2485,2485,2475,2480,2662322
|
|
20220328,1222,2480,2485,2475,2485,1862454
|
|
20220328,1223,2485,2485,2480,2485,15657
|
|
20220328,1224,2485,2485,2480,2485,67518
|
|
20220328,1225,2485,2485,2480,2480,30621
|
|
20220328,1226,2485,2485,2480,2485,9546
|
|
20220328,1227,2485,2490,2480,2485,1807453
|
|
20220328,1228,2485,2490,2485,2485,138989
|
|
20220328,1229,2485,2485,2480,2485,77917
|
|
20220328,1230,2490,2490,2480,2490,269856
|
|
20220328,1231,2490,2490,2485,2485,27485
|
|
20220328,1232,2490,2490,2485,2485,36972
|
|
20220328,1233,2485,2490,2485,2485,26325
|
|
20220328,1234,2485,2490,2485,2490,544592
|
|
20220328,1235,2490,2490,2485,2490,3604
|
|
20220328,1236,2490,2490,2485,2490,1641
|
|
20220328,1237,2490,2490,2485,2490,409493
|
|
20220328,1238,2490,2490,2485,2485,8990
|
|
20220328,1239,2485,2490,2485,2485,10060
|
|
20220328,1240,2485,2490,2485,2490,939
|
|
20220328,1241,2485,2490,2485,2485,327076
|
|
20220328,1242,2485,2490,2485,2490,77440
|
|
20220328,1243,2490,2490,2485,2490,14911
|
|
20220328,1244,2490,2490,2485,2490,4108
|
|
20220328,1245,2490,2490,2490,2490,4447
|
|
20220328,1246,2490,2490,2485,2490,3739
|
|
20220328,1247,2490,2490,2485,2490,11766
|
|
20220328,1248,2490,2490,2485,2490,5113
|
|
20220328,1249,2490,2490,2490,2490,21472
|
|
20220328,1250,2490,2490,2485,2490,3386
|
|
20220328,1251,2490,2490,2485,2485,39860
|
|
20220328,1252,2485,2490,2485,2485,53417
|
|
20220328,1253,2485,2485,2485,2485,8461
|
|
20220328,1254,2490,2490,2485,2490,44415
|
|
20220328,1255,2490,2490,2485,2485,1003
|
|
20220328,1256,2490,2490,2490,2490,1317023
|
|
20220328,1257,2490,2495,2490,2490,31178
|
|
20220328,1258,2495,2495,2490,2495,63005
|
|
20220328,1259,2490,2495,2490,2490,504715
|
|
20220328,1300,2490,2490,2490,2490,75019
|
|
20220328,1301,2490,2490,2485,2485,32400
|
|
20220328,1302,2490,2490,2485,2485,142881
|
|
20220328,1303,2485,2485,2480,2485,577751
|
|
20220328,1304,2485,2485,2480,2485,8853
|
|
20220328,1305,2485,2485,2480,2480,53602
|
|
20220328,1306,2480,2485,2480,2485,8004
|
|
20220328,1307,2480,2485,2480,2485,26740
|
|
20220328,1308,2485,2490,2485,2485,271757
|
|
20220328,1309,2485,2485,2480,2485,58967
|
|
20220328,1310,2485,2490,2485,2490,6501
|
|
20220328,1311,2490,2490,2485,2485,2420
|
|
20220328,1312,2485,2490,2485,2490,10174
|
|
20220328,1313,2490,2490,2485,2490,43220
|
|
20220328,1314,2490,2490,2490,2490,4771
|
|
20220328,1315,2490,2490,2485,2485,8116
|
|
20220328,1316,2485,2490,2485,2490,43656
|
|
20220328,1317,2490,2490,2485,2485,23942
|
|
20220328,1318,2485,2490,2485,2490,2648
|
|
20220328,1319,2490,2490,2485,2485,130544
|
|
20220328,1320,2485,2490,2485,2490,22732
|
|
20220328,1321,2490,2490,2480,2485,391247
|
|
20220328,1322,2485,2485,2480,2485,20575
|
|
20220328,1323,2485,2485,2480,2485,19693
|
|
20220328,1324,2485,2485,2480,2480,2824
|
|
20220328,1325,2485,2485,2480,2485,3148
|
|
20220328,1326,2485,2485,2480,2485,4793
|
|
20220328,1327,2485,2485,2485,2485,6612
|
|
20220328,1328,2485,2485,2480,2485,16920
|
|
20220328,1329,2485,2485,2480,2485,26538
|
|
20220328,1330,2485,2485,2485,2485,1570
|
|
20220328,1331,2485,2485,2480,2485,113616
|
|
20220328,1332,2485,2485,2485,2485,1569
|
|
20220328,1333,2485,2485,2475,2480,1890207
|
|
20220328,1334,2480,2480,2475,2480,75166
|
|
20220328,1335,2480,2480,2475,2480,22156
|
|
20220328,1336,2475,2480,2470,2475,3913506
|
|
20220328,1337,2475,2480,2470,2475,537304
|
|
20220328,1338,2475,2480,2470,2475,658569
|
|
20220328,1339,2475,2475,2470,2475,374130
|
|
20220328,1340,2475,2480,2475,2475,2987
|
|
20220328,1341,2480,2480,2475,2480,85121
|
|
20220328,1342,2480,2480,2475,2475,13109
|
|
20220328,1343,2475,2480,2475,2475,4128
|
|
20220328,1344,2475,2480,2475,2480,7395
|
|
20220328,1345,2480,2480,2475,2480,6199
|
|
20220328,1346,2480,2480,2475,2475,35876
|
|
20220328,1347,2480,2480,2475,2480,86182
|
|
20220328,1348,2480,2480,2475,2480,738127
|
|
20220328,1349,2480,2480,2480,2480,1859
|
|
20220328,1350,2480,2480,2480,2480,15494
|
|
20220328,1351,2475,2480,2475,2475,292536
|
|
20220328,1352,2480,2480,2475,2480,147191
|
|
20220328,1353,2480,2485,2480,2480,298924
|
|
20220328,1354,2480,2480,2475,2480,7501
|
|
20220328,1355,2480,2480,2475,2475,124452
|
|
20220328,1356,2480,2480,2475,2480,8926
|
|
20220328,1357,2475,2485,2475,2480,66852
|
|
20220328,1358,2480,2485,2480,2480,177577
|
|
20220328,1359,2480,2485,2480,2485,108984
|
|
20220328,1400,2485,2485,2480,2480,34706
|
|
20220328,1401,2480,2485,2480,2485,59091
|
|
20220328,1402,2485,2485,2480,2485,2143
|
|
20220328,1403,2485,2485,2485,2485,9613
|
|
20220328,1404,2485,2485,2480,2485,868044
|
|
20220328,1405,2485,2485,2480,2485,279950
|
|
20220328,1406,2485,2485,2485,2485,41
|
|
20220328,1407,2485,2485,2480,2480,12878
|
|
20220328,1408,2480,2485,2480,2485,13298
|
|
20220328,1409,2485,2485,2480,2485,2390
|
|
20220328,1410,2485,2485,2480,2485,51206
|
|
20220328,1411,2485,2485,2485,2485,68839
|
|
20220328,1412,2485,2485,2480,2485,126313
|
|
20220328,1413,2485,2485,2480,2485,17130
|
|
20220328,1414,2485,2485,2485,2485,11484
|
|
20220328,1415,2485,2485,2480,2485,2873
|
|
20220328,1416,2485,2485,2480,2485,4502
|
|
20220328,1417,2485,2485,2485,2485,22373
|
|
20220328,1418,2485,2490,2485,2490,304751
|
|
20220328,1419,2490,2490,2485,2490,1270
|
|
20220328,1420,2490,2490,2485,2485,6158
|
|
20220328,1421,2490,2490,2485,2490,5061
|
|
20220328,1422,2490,2490,2485,2485,239497
|
|
20220328,1423,2485,2490,2485,2485,702685
|
|
20220328,1424,2485,2485,2480,2485,17129
|
|
20220328,1425,2485,2485,2480,2480,842168
|
|
20220328,1426,2480,2480,2475,2480,408863
|
|
20220328,1427,2480,2480,2475,2480,32746
|
|
20220328,1428,2480,2480,2475,2480,8988
|
|
20220328,1429,2480,2480,2480,2480,231211
|
|
20220328,1430,2480,2485,2480,2480,130266
|
|
20220328,1431,2480,2485,2480,2480,69339
|
|
20220328,1432,2485,2485,2480,2485,2974
|
|
20220328,1433,2485,2485,2480,2485,100381
|
|
20220328,1434,2480,2490,2480,2490,914025
|
|
20220328,1435,2490,2490,2485,2485,4107
|
|
20220328,1436,2490,2490,2490,2490,2184
|
|
20220328,1437,2490,2490,2485,2490,20018
|
|
20220328,1438,2490,2490,2485,2490,22995
|
|
20220328,1439,2490,2490,2485,2490,4258
|
|
20220328,1440,2490,2490,2485,2490,4089
|
|
20220328,1441,2490,2490,2485,2490,3258
|
|
20220328,1442,2485,2490,2485,2485,16501
|
|
20220328,1443,2485,2490,2485,2485,29093
|
|
20220328,1444,2490,2490,2485,2490,56079
|
|
20220328,1445,2490,2490,2485,2490,3587
|
|
20220328,1446,2490,2495,2490,2490,1835109
|
|
20220328,1447,2490,2490,2485,2490,427977
|
|
20220328,1448,2490,2490,2485,2490,195248
|
|
20220328,1449,2490,2490,2485,2490,94002
|
|
20220328,1450,2490,2490,2485,2490,93168
|
|
20220328,1451,2490,2490,2490,2490,39437
|
|
20220328,1452,2490,2490,2485,2490,2666
|
|
20220328,1453,2490,2490,2485,2490,6967
|
|
20220328,1454,2490,2490,2485,2490,2609
|
|
20220328,1455,2490,2490,2485,2490,12365
|
|
20220328,1456,2490,2490,2485,2490,21747
|
|
20220328,1457,2490,2490,2485,2490,3383
|
|
20220328,1458,2490,2490,2485,2490,50913
|
|
20220328,1459,2490,2490,2490,2490,54560
|
|
20220328,1500,2490,2490,2485,2490,76603
|
|
20220328,1501,2485,2495,2485,2495,905658
|
|
20220328,1502,2490,2495,2490,2495,73057
|
|
20220328,1503,2495,2495,2490,2495,40733
|
|
20220328,1504,2495,2495,2490,2495,26344
|
|
20220328,1505,2490,2495,2490,2495,23493
|
|
20220328,1506,2495,2495,2495,2495,26735
|
|
20220328,1507,2495,2495,2490,2495,19798
|
|
20220328,1508,2490,2495,2490,2495,567221
|
|
20220328,1509,2495,2495,2490,2495,166506
|
|
20220328,1510,2495,2500,2495,2500,2015938
|
|
20220328,1511,2500,2500,2495,2495,39068
|
|
20220328,1512,2495,2500,2495,2495,402185
|
|
20220328,1513,2495,2500,2490,2500,338617
|
|
20220328,1514,2500,2500,2495,2500,22120
|
|
20220328,1515,2495,2500,2495,2495,237187
|
|
20220328,1516,2495,2495,2490,2495,25448
|
|
20220328,1517,2490,2495,2490,2490,20734
|
|
20220328,1518,2495,2495,2490,2490,21993
|
|
20220328,1519,2495,2495,2490,2495,44152
|
|
20220328,1520,2490,2495,2490,2495,146034
|
|
20220328,1530,2485,2485,2485,2485,3087446
|