383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220311,0901,2595,2605,2595,2600,8883281
|
|
20220311,0902,2605,2610,2600,2610,4594489
|
|
20220311,0903,2610,2615,2605,2610,1014944
|
|
20220311,0904,2610,2620,2605,2610,2818169
|
|
20220311,0905,2610,2615,2605,2610,1342202
|
|
20220311,0906,2610,2610,2595,2605,2967601
|
|
20220311,0907,2600,2605,2595,2600,1517748
|
|
20220311,0908,2600,2605,2595,2600,1569748
|
|
20220311,0909,2600,2605,2595,2595,465044
|
|
20220311,0910,2600,2600,2590,2595,2039105
|
|
20220311,0911,2595,2595,2585,2590,2953764
|
|
20220311,0912,2585,2590,2585,2590,1684400
|
|
20220311,0913,2590,2590,2585,2590,195588
|
|
20220311,0914,2585,2595,2585,2590,1401336
|
|
20220311,0915,2590,2590,2585,2590,312309
|
|
20220311,0916,2590,2590,2580,2585,1599464
|
|
20220311,0917,2590,2590,2580,2585,1417756
|
|
20220311,0918,2585,2585,2580,2585,212198
|
|
20220311,0919,2585,2585,2580,2580,84883
|
|
20220311,0920,2585,2585,2580,2580,853382
|
|
20220311,0921,2580,2585,2580,2585,347902
|
|
20220311,0922,2585,2585,2580,2585,1635723
|
|
20220311,0923,2585,2590,2580,2585,578567
|
|
20220311,0924,2585,2590,2580,2590,827471
|
|
20220311,0925,2590,2590,2585,2585,1356822
|
|
20220311,0926,2590,2590,2585,2590,192991
|
|
20220311,0927,2590,2590,2580,2585,563256
|
|
20220311,0928,2585,2595,2585,2585,1442698
|
|
20220311,0929,2590,2595,2590,2595,84641
|
|
20220311,0930,2590,2595,2590,2595,343341
|
|
20220311,0931,2595,2595,2590,2590,1008288
|
|
20220311,0932,2595,2595,2585,2585,619934
|
|
20220311,0933,2590,2590,2585,2590,5237
|
|
20220311,0934,2590,2590,2580,2580,2326749
|
|
20220311,0935,2585,2585,2580,2585,257875
|
|
20220311,0936,2590,2590,2585,2590,834712
|
|
20220311,0937,2590,2595,2585,2595,459945
|
|
20220311,0938,2595,2600,2590,2600,1953841
|
|
20220311,0939,2595,2600,2595,2600,426584
|
|
20220311,0940,2595,2600,2595,2600,785449
|
|
20220311,0941,2600,2600,2595,2595,27601
|
|
20220311,0942,2595,2600,2590,2590,629217
|
|
20220311,0943,2590,2595,2590,2595,214204
|
|
20220311,0944,2595,2600,2595,2600,85271
|
|
20220311,0945,2600,2605,2595,2605,1884683
|
|
20220311,0946,2600,2605,2595,2600,202996
|
|
20220311,0947,2605,2605,2600,2605,260275
|
|
20220311,0948,2600,2605,2600,2605,61931
|
|
20220311,0949,2600,2605,2595,2600,663577
|
|
20220311,0950,2600,2600,2595,2600,57925
|
|
20220311,0951,2595,2600,2595,2600,502872
|
|
20220311,0952,2600,2605,2595,2605,1682705
|
|
20220311,0953,2605,2610,2600,2605,156629
|
|
20220311,0954,2600,2605,2600,2600,34459
|
|
20220311,0955,2605,2605,2600,2600,42455
|
|
20220311,0956,2600,2605,2600,2605,108388
|
|
20220311,0957,2605,2610,2605,2610,588437
|
|
20220311,0958,2610,2610,2605,2610,77483
|
|
20220311,0959,2610,2610,2605,2610,39773
|
|
20220311,1000,2610,2610,2605,2610,27867
|
|
20220311,1001,2610,2610,2600,2605,1225628
|
|
20220311,1002,2605,2610,2600,2610,284219
|
|
20220311,1003,2605,2610,2605,2605,29220
|
|
20220311,1004,2605,2615,2605,2610,1442554
|
|
20220311,1005,2610,2615,2610,2610,757667
|
|
20220311,1006,2615,2620,2610,2615,1914568
|
|
20220311,1007,2615,2615,2610,2610,45188
|
|
20220311,1008,2610,2610,2605,2605,595686
|
|
20220311,1009,2610,2610,2605,2610,612181
|
|
20220311,1010,2605,2615,2605,2610,128719
|
|
20220311,1011,2615,2615,2610,2615,19716
|
|
20220311,1012,2615,2615,2610,2610,9737
|
|
20220311,1013,2610,2615,2610,2615,13914
|
|
20220311,1014,2610,2610,2605,2605,815809
|
|
20220311,1015,2610,2610,2605,2605,144827
|
|
20220311,1016,2605,2610,2600,2600,958369
|
|
20220311,1017,2600,2605,2600,2600,173021
|
|
20220311,1018,2600,2605,2600,2600,8169
|
|
20220311,1019,2605,2605,2600,2600,8546
|
|
20220311,1020,2605,2605,2600,2605,604690
|
|
20220311,1021,2605,2610,2605,2605,32275
|
|
20220311,1022,2605,2610,2605,2610,41035
|
|
20220311,1023,2610,2615,2605,2610,660157
|
|
20220311,1024,2610,2615,2610,2610,412557
|
|
20220311,1025,2615,2620,2610,2620,2149232
|
|
20220311,1026,2620,2620,2615,2620,641007
|
|
20220311,1027,2620,2625,2615,2620,3704686
|
|
20220311,1028,2620,2625,2620,2625,135378
|
|
20220311,1029,2625,2625,2615,2615,883355
|
|
20220311,1030,2620,2620,2615,2615,49913
|
|
20220311,1031,2615,2620,2615,2615,85943
|
|
20220311,1032,2620,2620,2615,2615,60156
|
|
20220311,1033,2620,2620,2615,2615,113921
|
|
20220311,1034,2615,2625,2615,2620,1133503
|
|
20220311,1035,2615,2620,2615,2615,45808
|
|
20220311,1036,2615,2620,2610,2620,575821
|
|
20220311,1037,2620,2620,2615,2620,22481
|
|
20220311,1038,2620,2620,2615,2615,417060
|
|
20220311,1039,2615,2620,2615,2620,54128
|
|
20220311,1040,2620,2620,2610,2610,140079
|
|
20220311,1041,2615,2620,2610,2610,197778
|
|
20220311,1042,2615,2620,2610,2620,119479
|
|
20220311,1043,2620,2620,2615,2620,35138
|
|
20220311,1044,2620,2620,2615,2615,107110
|
|
20220311,1045,2615,2615,2610,2615,328211
|
|
20220311,1046,2615,2615,2610,2615,10385
|
|
20220311,1047,2615,2615,2610,2610,6142
|
|
20220311,1048,2615,2615,2610,2615,16348
|
|
20220311,1049,2610,2615,2610,2615,1285762
|
|
20220311,1050,2610,2615,2610,2615,26212
|
|
20220311,1051,2615,2615,2610,2610,21060
|
|
20220311,1052,2610,2610,2605,2610,900460
|
|
20220311,1053,2610,2615,2610,2610,20706
|
|
20220311,1054,2610,2615,2610,2615,372478
|
|
20220311,1055,2615,2615,2610,2610,264987
|
|
20220311,1056,2610,2610,2605,2605,113572
|
|
20220311,1057,2610,2610,2605,2610,194985
|
|
20220311,1058,2610,2615,2605,2610,331988
|
|
20220311,1059,2610,2615,2610,2610,68550
|
|
20220311,1100,2615,2615,2610,2615,72930
|
|
20220311,1101,2615,2615,2610,2610,11798
|
|
20220311,1102,2610,2615,2605,2610,542643
|
|
20220311,1103,2610,2615,2610,2610,202250
|
|
20220311,1104,2610,2615,2610,2615,8454
|
|
20220311,1105,2610,2615,2605,2605,268888
|
|
20220311,1106,2605,2610,2605,2605,69885
|
|
20220311,1107,2605,2605,2600,2605,1372147
|
|
20220311,1108,2600,2605,2600,2600,101773
|
|
20220311,1109,2605,2605,2595,2600,2263410
|
|
20220311,1110,2600,2605,2595,2605,582052
|
|
20220311,1111,2605,2605,2600,2600,17272
|
|
20220311,1112,2600,2605,2595,2600,448654
|
|
20220311,1113,2600,2605,2595,2595,1226934
|
|
20220311,1114,2600,2605,2595,2605,99125
|
|
20220311,1115,2600,2605,2600,2600,42582
|
|
20220311,1116,2600,2605,2600,2605,116706
|
|
20220311,1117,2605,2610,2600,2610,690158
|
|
20220311,1118,2610,2610,2600,2605,95254
|
|
20220311,1119,2610,2610,2600,2605,92684
|
|
20220311,1120,2605,2610,2600,2610,28930
|
|
20220311,1121,2605,2610,2605,2610,4862
|
|
20220311,1122,2610,2610,2605,2605,8457
|
|
20220311,1123,2610,2610,2605,2610,66885
|
|
20220311,1124,2610,2615,2610,2615,846768
|
|
20220311,1125,2610,2615,2610,2610,43889
|
|
20220311,1126,2610,2615,2610,2615,3883
|
|
20220311,1127,2615,2620,2610,2615,903268
|
|
20220311,1128,2615,2620,2610,2615,288954
|
|
20220311,1129,2615,2615,2610,2615,7389
|
|
20220311,1130,2615,2615,2610,2615,8999
|
|
20220311,1131,2615,2620,2615,2620,609365
|
|
20220311,1132,2620,2620,2615,2620,94314
|
|
20220311,1133,2615,2620,2615,2620,102647
|
|
20220311,1134,2620,2620,2615,2615,334370
|
|
20220311,1135,2615,2620,2615,2615,77942
|
|
20220311,1136,2620,2620,2615,2615,33117
|
|
20220311,1137,2615,2620,2610,2610,747092
|
|
20220311,1138,2615,2615,2610,2615,15016
|
|
20220311,1139,2610,2620,2610,2620,338095
|
|
20220311,1140,2620,2620,2610,2615,51699
|
|
20220311,1141,2615,2620,2610,2620,123962
|
|
20220311,1142,2620,2620,2615,2620,4766
|
|
20220311,1143,2615,2620,2610,2615,338347
|
|
20220311,1144,2615,2620,2610,2615,29573
|
|
20220311,1145,2615,2620,2615,2615,39266
|
|
20220311,1146,2615,2620,2615,2620,21858
|
|
20220311,1147,2615,2620,2615,2615,8043
|
|
20220311,1148,2615,2620,2615,2615,38784
|
|
20220311,1149,2615,2620,2615,2615,639697
|
|
20220311,1150,2620,2620,2615,2620,59873
|
|
20220311,1151,2620,2625,2620,2620,1885992
|
|
20220311,1152,2625,2625,2620,2620,215750
|
|
20220311,1153,2620,2620,2620,2620,2774
|
|
20220311,1154,2615,2620,2615,2615,4001
|
|
20220311,1155,2620,2620,2610,2615,388204
|
|
20220311,1156,2615,2620,2615,2615,235134
|
|
20220311,1157,2620,2620,2615,2620,10042
|
|
20220311,1158,2620,2620,2615,2615,16747
|
|
20220311,1159,2620,2620,2620,2620,1334
|
|
20220311,1200,2615,2620,2610,2615,207383
|
|
20220311,1201,2620,2620,2615,2615,208523
|
|
20220311,1202,2615,2615,2610,2615,81113
|
|
20220311,1203,2615,2615,2610,2610,70408
|
|
20220311,1204,2615,2615,2615,2615,156778
|
|
20220311,1205,2610,2615,2610,2610,6554
|
|
20220311,1206,2610,2620,2610,2620,172492
|
|
20220311,1207,2615,2620,2615,2620,4952
|
|
20220311,1208,2620,2620,2615,2615,17769
|
|
20220311,1209,2615,2620,2615,2615,2558
|
|
20220311,1210,2615,2620,2615,2620,11970
|
|
20220311,1211,2620,2620,2615,2620,44272
|
|
20220311,1212,2620,2620,2615,2620,10105
|
|
20220311,1213,2615,2620,2610,2620,494002
|
|
20220311,1214,2620,2620,2615,2615,86264
|
|
20220311,1215,2620,2620,2615,2615,13296
|
|
20220311,1216,2620,2625,2620,2620,2295116
|
|
20220311,1217,2625,2625,2620,2625,31971
|
|
20220311,1218,2620,2625,2615,2620,142896
|
|
20220311,1219,2620,2625,2615,2615,123336
|
|
20220311,1220,2620,2620,2615,2620,7406
|
|
20220311,1221,2615,2620,2615,2620,17540
|
|
20220311,1222,2620,2620,2615,2615,2711
|
|
20220311,1223,2620,2620,2615,2620,13653
|
|
20220311,1224,2620,2625,2620,2620,331221
|
|
20220311,1225,2620,2625,2620,2625,95121
|
|
20220311,1226,2625,2625,2620,2625,18662
|
|
20220311,1227,2625,2625,2620,2625,29541
|
|
20220311,1228,2625,2625,2620,2620,52543
|
|
20220311,1229,2625,2630,2620,2625,1633980
|
|
20220311,1230,2625,2625,2620,2625,42002
|
|
20220311,1231,2625,2630,2620,2625,440577
|
|
20220311,1232,2630,2630,2625,2630,24626
|
|
20220311,1233,2630,2630,2620,2625,990992
|
|
20220311,1234,2625,2625,2620,2625,87325
|
|
20220311,1235,2625,2625,2620,2625,22229
|
|
20220311,1236,2625,2625,2620,2625,9503
|
|
20220311,1237,2620,2625,2620,2625,27606
|
|
20220311,1238,2625,2625,2620,2625,23471
|
|
20220311,1239,2625,2625,2620,2625,820925
|
|
20220311,1240,2625,2625,2620,2625,302010
|
|
20220311,1241,2620,2625,2620,2625,55916
|
|
20220311,1242,2625,2625,2620,2620,18162
|
|
20220311,1243,2620,2625,2620,2620,752809
|
|
20220311,1244,2620,2620,2615,2620,51933
|
|
20220311,1245,2615,2620,2615,2620,80627
|
|
20220311,1246,2620,2620,2615,2620,10859
|
|
20220311,1247,2620,2625,2620,2620,332460
|
|
20220311,1248,2620,2620,2615,2615,85108
|
|
20220311,1249,2615,2620,2615,2620,317
|
|
20220311,1250,2620,2620,2615,2615,13274
|
|
20220311,1251,2620,2620,2615,2620,93085
|
|
20220311,1252,2620,2620,2615,2620,12206
|
|
20220311,1253,2620,2620,2615,2615,50958
|
|
20220311,1254,2615,2620,2615,2615,272178
|
|
20220311,1255,2615,2615,2610,2610,1070595
|
|
20220311,1256,2615,2620,2610,2615,407809
|
|
20220311,1257,2620,2620,2615,2615,2324
|
|
20220311,1258,2615,2620,2615,2615,20635
|
|
20220311,1259,2615,2615,2610,2615,440074
|
|
20220311,1300,2615,2615,2610,2615,101312
|
|
20220311,1301,2615,2615,2610,2615,12738
|
|
20220311,1302,2610,2610,2610,2610,15016
|
|
20220311,1303,2615,2615,2610,2615,21188
|
|
20220311,1304,2610,2615,2610,2615,16435
|
|
20220311,1305,2610,2615,2610,2615,196080
|
|
20220311,1306,2615,2615,2610,2615,129163
|
|
20220311,1307,2615,2620,2615,2620,12548
|
|
20220311,1308,2615,2620,2615,2615,18232
|
|
20220311,1309,2615,2620,2615,2620,28536
|
|
20220311,1310,2620,2625,2620,2620,1401082
|
|
20220311,1311,2620,2625,2615,2625,198944
|
|
20220311,1312,2625,2625,2620,2625,5299
|
|
20220311,1313,2625,2625,2620,2625,10478
|
|
20220311,1314,2620,2625,2620,2620,533265
|
|
20220311,1315,2620,2625,2620,2620,8831
|
|
20220311,1316,2620,2625,2620,2620,237627
|
|
20220311,1317,2620,2620,2620,2620,206563
|
|
20220311,1318,2620,2620,2615,2615,8314
|
|
20220311,1319,2620,2620,2615,2615,5811
|
|
20220311,1320,2615,2620,2615,2620,193781
|
|
20220311,1321,2615,2620,2615,2620,1003
|
|
20220311,1322,2620,2620,2615,2620,2357
|
|
20220311,1323,2620,2620,2615,2615,8553
|
|
20220311,1324,2615,2620,2615,2615,1036322
|
|
20220311,1325,2615,2615,2610,2615,632895
|
|
20220311,1326,2615,2620,2610,2615,22236
|
|
20220311,1327,2615,2620,2615,2620,9630
|
|
20220311,1328,2620,2620,2615,2620,49835
|
|
20220311,1329,2620,2620,2615,2620,13858
|
|
20220311,1330,2620,2620,2615,2620,81732
|
|
20220311,1331,2620,2620,2615,2615,102184
|
|
20220311,1332,2620,2620,2610,2610,409502
|
|
20220311,1333,2610,2615,2610,2615,111159
|
|
20220311,1334,2615,2620,2615,2615,106149
|
|
20220311,1335,2615,2620,2615,2615,213884
|
|
20220311,1336,2615,2620,2615,2615,23806
|
|
20220311,1337,2615,2620,2615,2620,14636
|
|
20220311,1338,2620,2620,2615,2615,258673
|
|
20220311,1339,2615,2615,2610,2615,113579
|
|
20220311,1340,2615,2615,2610,2610,83044
|
|
20220311,1341,2615,2615,2610,2615,283178
|
|
20220311,1342,2615,2620,2615,2620,182264
|
|
20220311,1343,2620,2620,2615,2615,61790
|
|
20220311,1344,2610,2620,2610,2615,139344
|
|
20220311,1345,2615,2615,2615,2615,175851
|
|
20220311,1346,2615,2620,2615,2620,46568
|
|
20220311,1347,2620,2620,2615,2620,1125
|
|
20220311,1348,2615,2620,2615,2615,120675
|
|
20220311,1349,2615,2620,2615,2620,190370
|
|
20220311,1350,2620,2620,2610,2615,85608
|
|
20220311,1351,2615,2615,2610,2610,91193
|
|
20220311,1352,2610,2615,2610,2610,3675
|
|
20220311,1353,2610,2615,2610,2615,1791856
|
|
20220311,1354,2610,2615,2610,2615,930
|
|
20220311,1355,2615,2620,2610,2615,648744
|
|
20220311,1356,2615,2620,2615,2615,92492
|
|
20220311,1357,2620,2620,2615,2615,13286
|
|
20220311,1358,2620,2620,2615,2620,25329
|
|
20220311,1359,2620,2620,2615,2615,16970
|
|
20220311,1400,2620,2620,2615,2620,83928
|
|
20220311,1401,2620,2620,2615,2620,41641
|
|
20220311,1402,2620,2620,2615,2615,123897
|
|
20220311,1403,2620,2620,2615,2615,31165
|
|
20220311,1404,2615,2625,2615,2620,1386992
|
|
20220311,1405,2620,2625,2620,2625,11394
|
|
20220311,1406,2625,2625,2620,2625,2020
|
|
20220311,1407,2620,2625,2620,2625,74257
|
|
20220311,1408,2620,2625,2620,2625,17068
|
|
20220311,1409,2625,2625,2620,2620,3058
|
|
20220311,1410,2625,2625,2620,2625,24821
|
|
20220311,1411,2620,2625,2620,2625,33025
|
|
20220311,1412,2620,2625,2620,2625,91765
|
|
20220311,1413,2625,2630,2620,2625,1398680
|
|
20220311,1414,2625,2625,2620,2620,16927
|
|
20220311,1415,2620,2625,2620,2625,35992
|
|
20220311,1416,2625,2625,2620,2625,9877
|
|
20220311,1417,2625,2625,2620,2620,21785
|
|
20220311,1418,2625,2625,2620,2625,19409
|
|
20220311,1419,2625,2625,2620,2620,2044
|
|
20220311,1420,2625,2625,2620,2625,33202
|
|
20220311,1421,2625,2625,2620,2620,12936
|
|
20220311,1422,2620,2625,2620,2620,13918
|
|
20220311,1423,2625,2625,2620,2625,6815
|
|
20220311,1424,2625,2625,2625,2625,62473
|
|
20220311,1425,2625,2625,2620,2625,29598
|
|
20220311,1426,2620,2625,2620,2620,23423
|
|
20220311,1427,2620,2625,2620,2620,183185
|
|
20220311,1428,2620,2625,2620,2620,756767
|
|
20220311,1429,2620,2625,2620,2620,1220455
|
|
20220311,1430,2620,2625,2620,2620,75197
|
|
20220311,1431,2620,2625,2620,2625,252368
|
|
20220311,1432,2620,2625,2620,2620,45657
|
|
20220311,1433,2625,2625,2620,2620,35815
|
|
20220311,1434,2620,2620,2615,2620,398069
|
|
20220311,1435,2615,2620,2610,2615,1287281
|
|
20220311,1436,2615,2620,2615,2615,656567
|
|
20220311,1437,2615,2615,2610,2615,231272
|
|
20220311,1438,2610,2615,2610,2615,51759
|
|
20220311,1439,2615,2615,2605,2605,1935490
|
|
20220311,1440,2605,2605,2600,2605,759247
|
|
20220311,1441,2610,2610,2605,2610,152873
|
|
20220311,1442,2610,2615,2605,2610,824353
|
|
20220311,1443,2610,2615,2605,2610,367072
|
|
20220311,1444,2610,2610,2610,2610,28445
|
|
20220311,1445,2610,2615,2610,2615,201526
|
|
20220311,1446,2615,2615,2610,2610,20226
|
|
20220311,1447,2610,2615,2610,2610,34762
|
|
20220311,1448,2610,2615,2610,2610,35123
|
|
20220311,1449,2610,2615,2605,2610,361817
|
|
20220311,1450,2610,2610,2610,2610,133530
|
|
20220311,1451,2615,2615,2605,2610,866458
|
|
20220311,1452,2605,2610,2605,2605,14856
|
|
20220311,1453,2605,2610,2605,2605,533372
|
|
20220311,1454,2605,2610,2605,2610,48909
|
|
20220311,1455,2610,2610,2600,2605,691957
|
|
20220311,1456,2600,2610,2600,2610,369088
|
|
20220311,1457,2610,2610,2600,2605,589118
|
|
20220311,1458,2605,2605,2595,2595,1480323
|
|
20220311,1459,2595,2600,2595,2600,169904
|
|
20220311,1500,2600,2605,2595,2600,215005
|
|
20220311,1501,2605,2610,2600,2605,1146717
|
|
20220311,1502,2600,2605,2600,2605,117080
|
|
20220311,1503,2605,2605,2600,2605,79086
|
|
20220311,1504,2605,2605,2600,2605,26853
|
|
20220311,1505,2600,2605,2600,2600,91833
|
|
20220311,1506,2600,2605,2600,2600,447480
|
|
20220311,1507,2600,2605,2600,2600,632370
|
|
20220311,1508,2600,2600,2595,2595,63920
|
|
20220311,1509,2600,2605,2595,2600,563504
|
|
20220311,1510,2600,2600,2595,2600,28984
|
|
20220311,1511,2600,2605,2600,2605,257966
|
|
20220311,1512,2600,2605,2600,2605,55247
|
|
20220311,1513,2600,2600,2595,2595,194476
|
|
20220311,1514,2600,2600,2595,2595,179696
|
|
20220311,1515,2595,2600,2595,2595,47283
|
|
20220311,1516,2595,2605,2595,2600,421775
|
|
20220311,1517,2600,2605,2595,2600,187217
|
|
20220311,1518,2600,2600,2595,2600,158118
|
|
20220311,1519,2600,2600,2595,2595,89910
|
|
20220311,1520,2595,2600,2595,2600,165596
|
|
20220311,1530,2595,2595,2595,2595,2754293
|