383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220316,0901,2600,2610,2600,2605,5735885
|
|
20220316,0902,2605,2615,2605,2615,3572350
|
|
20220316,0903,2610,2615,2605,2605,1793259
|
|
20220316,0904,2610,2615,2605,2610,1462449
|
|
20220316,0905,2615,2620,2610,2615,1653540
|
|
20220316,0906,2610,2620,2610,2615,766149
|
|
20220316,0907,2615,2615,2605,2610,2002434
|
|
20220316,0908,2610,2610,2605,2610,173978
|
|
20220316,0909,2605,2615,2605,2615,408587
|
|
20220316,0910,2615,2615,2610,2610,541186
|
|
20220316,0911,2610,2615,2610,2610,184002
|
|
20220316,0912,2615,2620,2610,2620,743162
|
|
20220316,0913,2615,2625,2615,2620,1075696
|
|
20220316,0914,2615,2625,2615,2620,347594
|
|
20220316,0915,2620,2620,2615,2620,89185
|
|
20220316,0916,2615,2625,2615,2625,1177490
|
|
20220316,0917,2620,2625,2620,2625,258469
|
|
20220316,0918,2625,2630,2620,2625,1023486
|
|
20220316,0919,2625,2625,2620,2620,288632
|
|
20220316,0920,2620,2625,2615,2620,1116941
|
|
20220316,0921,2620,2625,2620,2625,430803
|
|
20220316,0922,2625,2630,2620,2630,525054
|
|
20220316,0923,2630,2630,2625,2630,28794
|
|
20220316,0924,2630,2630,2620,2625,832931
|
|
20220316,0925,2625,2625,2620,2625,47528
|
|
20220316,0926,2625,2625,2620,2620,42560
|
|
20220316,0927,2625,2630,2620,2625,491630
|
|
20220316,0928,2625,2625,2620,2625,259651
|
|
20220316,0929,2625,2625,2620,2620,41676
|
|
20220316,0930,2620,2625,2620,2625,90366
|
|
20220316,0931,2620,2625,2615,2615,1376699
|
|
20220316,0932,2615,2620,2615,2620,88395
|
|
20220316,0933,2620,2625,2615,2625,403866
|
|
20220316,0934,2620,2625,2620,2620,186867
|
|
20220316,0935,2625,2630,2620,2625,665195
|
|
20220316,0936,2625,2630,2625,2625,116215
|
|
20220316,0937,2625,2625,2620,2625,226034
|
|
20220316,0938,2620,2625,2620,2625,287752
|
|
20220316,0939,2625,2630,2620,2625,247957
|
|
20220316,0940,2625,2630,2620,2630,101537
|
|
20220316,0941,2630,2635,2625,2630,1232091
|
|
20220316,0942,2635,2635,2625,2630,102244
|
|
20220316,0943,2630,2630,2625,2625,28814
|
|
20220316,0944,2630,2630,2625,2630,422452
|
|
20220316,0945,2630,2635,2625,2630,151745
|
|
20220316,0946,2635,2635,2625,2630,485745
|
|
20220316,0947,2630,2635,2625,2630,122590
|
|
20220316,0948,2630,2640,2630,2635,840570
|
|
20220316,0949,2635,2640,2630,2640,147158
|
|
20220316,0950,2640,2645,2635,2640,1788767
|
|
20220316,0951,2645,2645,2635,2640,1022216
|
|
20220316,0952,2640,2640,2635,2635,75339
|
|
20220316,0953,2635,2640,2635,2640,556908
|
|
20220316,0954,2635,2640,2635,2640,51893
|
|
20220316,0955,2635,2640,2635,2635,25286
|
|
20220316,0956,2635,2640,2630,2635,1336030
|
|
20220316,0957,2635,2640,2630,2630,244738
|
|
20220316,0958,2630,2635,2630,2630,134424
|
|
20220316,0959,2630,2635,2630,2630,485392
|
|
20220316,1000,2635,2635,2630,2635,98090
|
|
20220316,1001,2635,2635,2630,2630,5321
|
|
20220316,1002,2630,2635,2630,2635,41362
|
|
20220316,1003,2630,2635,2630,2630,6522
|
|
20220316,1004,2630,2635,2630,2630,38963
|
|
20220316,1005,2630,2635,2630,2630,11977
|
|
20220316,1006,2630,2630,2625,2630,674467
|
|
20220316,1007,2630,2630,2625,2625,895680
|
|
20220316,1008,2625,2630,2625,2625,323160
|
|
20220316,1009,2630,2630,2625,2630,109936
|
|
20220316,1010,2625,2630,2625,2630,113622
|
|
20220316,1011,2625,2630,2625,2630,269717
|
|
20220316,1012,2630,2635,2625,2635,359529
|
|
20220316,1013,2635,2635,2630,2630,69848
|
|
20220316,1014,2630,2635,2625,2630,293398
|
|
20220316,1015,2630,2630,2625,2625,135735
|
|
20220316,1016,2625,2635,2625,2630,129515
|
|
20220316,1017,2630,2630,2625,2630,204384
|
|
20220316,1018,2630,2635,2630,2630,22497
|
|
20220316,1019,2630,2635,2630,2630,314958
|
|
20220316,1020,2630,2630,2625,2630,38770
|
|
20220316,1021,2630,2630,2625,2625,1063698
|
|
20220316,1022,2625,2630,2620,2625,440647
|
|
20220316,1023,2625,2630,2625,2625,503684
|
|
20220316,1024,2625,2630,2625,2625,474569
|
|
20220316,1025,2625,2625,2620,2625,317371
|
|
20220316,1026,2620,2625,2620,2620,25478
|
|
20220316,1027,2620,2625,2620,2620,74050
|
|
20220316,1028,2620,2625,2620,2625,47560
|
|
20220316,1029,2625,2625,2620,2620,36742
|
|
20220316,1030,2620,2625,2620,2625,139480
|
|
20220316,1031,2625,2630,2620,2630,419289
|
|
20220316,1032,2630,2630,2625,2625,37217
|
|
20220316,1033,2625,2630,2625,2630,805100
|
|
20220316,1034,2630,2635,2630,2630,290539
|
|
20220316,1035,2630,2635,2625,2630,392055
|
|
20220316,1036,2630,2635,2630,2630,127384
|
|
20220316,1037,2630,2635,2630,2630,89452
|
|
20220316,1038,2630,2630,2625,2630,35096
|
|
20220316,1039,2635,2635,2630,2635,49370
|
|
20220316,1040,2630,2635,2630,2635,6004
|
|
20220316,1041,2630,2635,2630,2635,29779
|
|
20220316,1042,2630,2635,2630,2635,194769
|
|
20220316,1043,2630,2635,2630,2630,2129
|
|
20220316,1044,2630,2635,2625,2630,177092
|
|
20220316,1045,2630,2635,2630,2635,71319
|
|
20220316,1046,2635,2640,2635,2635,1184884
|
|
20220316,1047,2635,2640,2630,2635,1577233
|
|
20220316,1048,2635,2635,2630,2630,71811
|
|
20220316,1049,2630,2635,2630,2630,82731
|
|
20220316,1050,2630,2635,2630,2630,54290
|
|
20220316,1051,2635,2635,2625,2625,558560
|
|
20220316,1052,2625,2630,2625,2625,37312
|
|
20220316,1053,2625,2630,2625,2630,2717
|
|
20220316,1054,2630,2630,2625,2625,68333
|
|
20220316,1055,2630,2630,2625,2630,25057
|
|
20220316,1056,2625,2630,2625,2630,15531
|
|
20220316,1057,2630,2630,2625,2625,108619
|
|
20220316,1058,2625,2625,2620,2625,1295997
|
|
20220316,1059,2625,2625,2620,2625,96799
|
|
20220316,1100,2620,2620,2615,2615,2025939
|
|
20220316,1101,2615,2620,2615,2620,341460
|
|
20220316,1102,2615,2620,2615,2620,189208
|
|
20220316,1103,2615,2620,2615,2620,50411
|
|
20220316,1104,2615,2620,2615,2620,42995
|
|
20220316,1105,2620,2620,2610,2615,1585346
|
|
20220316,1106,2615,2620,2610,2615,522759
|
|
20220316,1107,2615,2620,2615,2620,387197
|
|
20220316,1108,2620,2620,2615,2615,47585
|
|
20220316,1109,2620,2620,2615,2615,124488
|
|
20220316,1110,2615,2620,2615,2615,142350
|
|
20220316,1111,2615,2620,2610,2610,508924
|
|
20220316,1112,2610,2615,2610,2610,92852
|
|
20220316,1113,2610,2615,2610,2615,28211
|
|
20220316,1114,2615,2615,2610,2615,27097
|
|
20220316,1115,2615,2615,2610,2610,2082523
|
|
20220316,1116,2610,2615,2605,2610,519392
|
|
20220316,1117,2610,2615,2610,2615,13171
|
|
20220316,1118,2615,2615,2610,2615,33269
|
|
20220316,1119,2615,2615,2610,2615,23477
|
|
20220316,1120,2615,2620,2610,2620,920419
|
|
20220316,1121,2615,2620,2615,2620,48514
|
|
20220316,1122,2620,2620,2615,2615,22006
|
|
20220316,1123,2615,2620,2615,2620,105041
|
|
20220316,1124,2620,2620,2615,2620,881381
|
|
20220316,1125,2620,2620,2615,2620,2186
|
|
20220316,1126,2615,2620,2615,2620,5489
|
|
20220316,1127,2620,2620,2620,2620,2078
|
|
20220316,1128,2620,2620,2615,2615,51750
|
|
20220316,1129,2620,2620,2615,2620,43681
|
|
20220316,1130,2620,2620,2615,2620,17970
|
|
20220316,1131,2620,2620,2615,2620,19875
|
|
20220316,1132,2620,2620,2615,2620,11864
|
|
20220316,1133,2620,2620,2615,2615,13167
|
|
20220316,1134,2615,2620,2615,2615,18816
|
|
20220316,1135,2620,2625,2615,2625,407484
|
|
20220316,1136,2620,2625,2620,2620,169197
|
|
20220316,1137,2620,2620,2615,2620,333916
|
|
20220316,1138,2620,2625,2615,2620,169740
|
|
20220316,1139,2620,2620,2615,2620,16211
|
|
20220316,1140,2620,2620,2615,2615,13160
|
|
20220316,1141,2620,2620,2615,2620,20528
|
|
20220316,1142,2620,2620,2615,2615,76830
|
|
20220316,1143,2620,2620,2610,2615,1072088
|
|
20220316,1144,2615,2620,2615,2620,50837
|
|
20220316,1145,2620,2620,2615,2620,17687
|
|
20220316,1146,2620,2620,2615,2615,21386
|
|
20220316,1147,2615,2620,2615,2620,7208
|
|
20220316,1148,2615,2620,2615,2615,635291
|
|
20220316,1149,2615,2620,2610,2615,122338
|
|
20220316,1150,2615,2615,2610,2615,473166
|
|
20220316,1151,2615,2620,2615,2620,2496
|
|
20220316,1152,2620,2620,2620,2620,1384
|
|
20220316,1153,2620,2620,2620,2620,740231
|
|
20220316,1154,2625,2625,2620,2620,71475
|
|
20220316,1155,2620,2625,2620,2625,360222
|
|
20220316,1156,2625,2625,2620,2625,40446
|
|
20220316,1157,2625,2625,2620,2625,206972
|
|
20220316,1158,2625,2625,2620,2620,5148
|
|
20220316,1159,2620,2630,2620,2625,1432972
|
|
20220316,1200,2625,2625,2620,2625,47571
|
|
20220316,1201,2625,2625,2620,2620,6029
|
|
20220316,1202,2625,2625,2620,2625,75777
|
|
20220316,1203,2625,2625,2620,2625,39330
|
|
20220316,1204,2625,2625,2620,2620,1732
|
|
20220316,1205,2625,2630,2620,2625,408013
|
|
20220316,1206,2625,2630,2625,2630,58103
|
|
20220316,1207,2630,2630,2625,2625,11995
|
|
20220316,1208,2630,2630,2625,2630,3074
|
|
20220316,1209,2630,2630,2625,2630,2133781
|
|
20220316,1210,2630,2635,2630,2630,342531
|
|
20220316,1211,2630,2630,2625,2630,121411
|
|
20220316,1212,2630,2635,2625,2630,1020010
|
|
20220316,1213,2630,2630,2625,2630,35558
|
|
20220316,1214,2630,2630,2625,2630,54361
|
|
20220316,1215,2625,2630,2625,2630,28911
|
|
20220316,1216,2630,2630,2630,2630,6380
|
|
20220316,1217,2630,2630,2630,2630,52404
|
|
20220316,1218,2630,2630,2625,2630,128820
|
|
20220316,1219,2630,2630,2625,2625,70663
|
|
20220316,1220,2625,2630,2620,2625,842568
|
|
20220316,1221,2625,2625,2620,2625,17574
|
|
20220316,1222,2625,2630,2625,2625,100432
|
|
20220316,1223,2625,2630,2620,2630,114564
|
|
20220316,1224,2625,2625,2620,2625,436362
|
|
20220316,1225,2625,2625,2620,2625,23001
|
|
20220316,1226,2625,2625,2620,2625,9669
|
|
20220316,1227,2625,2625,2615,2620,1207662
|
|
20220316,1228,2620,2620,2615,2620,37470
|
|
20220316,1229,2620,2620,2615,2620,394163
|
|
20220316,1230,2620,2620,2615,2620,346556
|
|
20220316,1231,2620,2625,2620,2625,57751
|
|
20220316,1232,2625,2625,2620,2625,25325
|
|
20220316,1233,2625,2625,2625,2625,5679
|
|
20220316,1234,2625,2625,2620,2620,32205
|
|
20220316,1235,2625,2625,2620,2625,1414
|
|
20220316,1236,2625,2625,2620,2620,34486
|
|
20220316,1237,2620,2625,2615,2615,160366
|
|
20220316,1238,2615,2620,2615,2620,8755
|
|
20220316,1239,2620,2620,2615,2620,13545
|
|
20220316,1240,2615,2620,2615,2620,15077
|
|
20220316,1241,2620,2625,2620,2625,264231
|
|
20220316,1242,2620,2625,2615,2620,635516
|
|
20220316,1243,2620,2620,2615,2620,15076
|
|
20220316,1244,2620,2620,2615,2620,13659
|
|
20220316,1245,2620,2620,2615,2620,76228
|
|
20220316,1246,2620,2620,2615,2620,90770
|
|
20220316,1247,2620,2620,2615,2615,78884
|
|
20220316,1248,2620,2620,2615,2620,2863
|
|
20220316,1249,2620,2620,2615,2615,15414
|
|
20220316,1250,2615,2620,2615,2615,1917
|
|
20220316,1251,2615,2620,2615,2620,25957
|
|
20220316,1252,2620,2620,2615,2615,209602
|
|
20220316,1253,2615,2620,2615,2615,25900
|
|
20220316,1254,2615,2620,2615,2620,29111
|
|
20220316,1255,2620,2620,2615,2620,33021
|
|
20220316,1256,2620,2620,2615,2620,16712
|
|
20220316,1257,2620,2620,2615,2620,42744
|
|
20220316,1258,2620,2620,2615,2615,14771
|
|
20220316,1259,2620,2620,2615,2620,7579
|
|
20220316,1300,2620,2620,2615,2620,41568
|
|
20220316,1301,2620,2620,2615,2620,25373
|
|
20220316,1302,2620,2620,2615,2620,15459
|
|
20220316,1303,2615,2620,2615,2620,5602
|
|
20220316,1304,2615,2620,2615,2620,8672
|
|
20220316,1305,2615,2620,2615,2615,31519
|
|
20220316,1306,2615,2620,2615,2620,2801
|
|
20220316,1307,2620,2620,2615,2615,4765
|
|
20220316,1308,2615,2620,2610,2615,2304463
|
|
20220316,1309,2615,2615,2615,2615,20434
|
|
20220316,1310,2615,2615,2615,2615,377172
|
|
20220316,1311,2615,2615,2610,2615,48975
|
|
20220316,1312,2615,2615,2610,2615,40187
|
|
20220316,1313,2615,2620,2610,2620,458643
|
|
20220316,1314,2615,2620,2615,2620,79951
|
|
20220316,1315,2620,2620,2610,2620,162623
|
|
20220316,1316,2620,2620,2615,2620,6373
|
|
20220316,1317,2620,2620,2615,2620,7897
|
|
20220316,1318,2615,2620,2615,2620,11807
|
|
20220316,1319,2620,2620,2615,2620,6944
|
|
20220316,1320,2620,2620,2620,2620,602
|
|
20220316,1321,2620,2620,2615,2620,6856
|
|
20220316,1322,2620,2620,2615,2620,2409
|
|
20220316,1323,2620,2620,2620,2620,164
|
|
20220316,1324,2620,2620,2615,2620,155041
|
|
20220316,1325,2620,2620,2615,2620,24079
|
|
20220316,1326,2620,2620,2615,2620,17507
|
|
20220316,1327,2620,2620,2615,2620,62885
|
|
20220316,1328,2620,2620,2615,2620,160012
|
|
20220316,1329,2620,2620,2615,2615,37861
|
|
20220316,1330,2620,2620,2615,2620,80118
|
|
20220316,1331,2620,2620,2615,2620,2616
|
|
20220316,1332,2620,2620,2615,2620,4503
|
|
20220316,1333,2620,2620,2615,2620,6328
|
|
20220316,1334,2620,2620,2615,2620,4650
|
|
20220316,1335,2615,2620,2615,2620,9347
|
|
20220316,1336,2615,2620,2615,2620,2613
|
|
20220316,1337,2615,2620,2615,2620,95275
|
|
20220316,1338,2620,2620,2615,2620,527516
|
|
20220316,1339,2620,2620,2615,2615,242234
|
|
20220316,1340,2615,2615,2610,2615,29808
|
|
20220316,1341,2615,2620,2610,2615,192170
|
|
20220316,1342,2620,2620,2615,2615,79460
|
|
20220316,1343,2615,2615,2610,2615,25781
|
|
20220316,1344,2615,2620,2615,2620,107904
|
|
20220316,1345,2620,2620,2615,2615,210423
|
|
20220316,1346,2615,2620,2610,2610,132132
|
|
20220316,1347,2610,2615,2610,2615,18028
|
|
20220316,1348,2615,2615,2610,2610,18089
|
|
20220316,1349,2615,2615,2610,2610,21166
|
|
20220316,1350,2615,2615,2610,2615,13561
|
|
20220316,1351,2610,2615,2610,2610,690164
|
|
20220316,1352,2610,2615,2610,2615,1707402
|
|
20220316,1353,2615,2615,2610,2615,642
|
|
20220316,1354,2610,2610,2605,2610,171420
|
|
20220316,1355,2610,2615,2610,2615,380594
|
|
20220316,1356,2610,2610,2610,2610,282584
|
|
20220316,1357,2610,2615,2605,2615,121642
|
|
20220316,1358,2610,2615,2610,2610,118399
|
|
20220316,1359,2610,2615,2610,2610,94681
|
|
20220316,1400,2615,2615,2610,2615,19480
|
|
20220316,1401,2615,2615,2610,2610,290765
|
|
20220316,1402,2605,2610,2605,2610,21222
|
|
20220316,1403,2605,2610,2605,2610,37333
|
|
20220316,1404,2610,2610,2605,2610,29225
|
|
20220316,1405,2610,2610,2605,2610,154393
|
|
20220316,1406,2605,2610,2605,2605,6547
|
|
20220316,1407,2605,2610,2605,2605,33809
|
|
20220316,1408,2605,2610,2605,2610,38108
|
|
20220316,1409,2610,2610,2605,2605,59043
|
|
20220316,1410,2610,2610,2605,2610,34738
|
|
20220316,1411,2610,2610,2605,2610,4428
|
|
20220316,1412,2605,2610,2605,2610,13454
|
|
20220316,1413,2610,2610,2605,2610,22175
|
|
20220316,1414,2610,2610,2605,2610,51707
|
|
20220316,1415,2610,2610,2605,2610,201030
|
|
20220316,1416,2605,2610,2605,2610,126101
|
|
20220316,1417,2610,2610,2605,2605,2387806
|
|
20220316,1418,2605,2605,2600,2605,58457
|
|
20220316,1419,2605,2605,2600,2600,94020
|
|
20220316,1420,2605,2605,2600,2600,2908734
|
|
20220316,1421,2600,2600,2595,2600,568884
|
|
20220316,1422,2600,2600,2595,2595,153780
|
|
20220316,1423,2595,2600,2595,2600,195446
|
|
20220316,1424,2600,2605,2595,2600,1905846
|
|
20220316,1425,2600,2600,2595,2600,95379
|
|
20220316,1426,2595,2600,2595,2595,304018
|
|
20220316,1427,2595,2600,2595,2600,26906
|
|
20220316,1428,2600,2600,2595,2600,22802
|
|
20220316,1429,2600,2600,2595,2600,267279
|
|
20220316,1430,2600,2600,2595,2600,211069
|
|
20220316,1431,2600,2600,2595,2600,39187
|
|
20220316,1432,2600,2600,2595,2600,55263
|
|
20220316,1433,2600,2600,2595,2600,99820
|
|
20220316,1434,2600,2600,2595,2600,54620
|
|
20220316,1435,2595,2600,2590,2595,3206618
|
|
20220316,1436,2595,2595,2590,2595,98679
|
|
20220316,1437,2595,2600,2590,2595,1563671
|
|
20220316,1438,2595,2600,2595,2595,214629
|
|
20220316,1439,2595,2600,2595,2595,611283
|
|
20220316,1440,2595,2595,2590,2595,86762
|
|
20220316,1441,2590,2595,2590,2590,2713678
|
|
20220316,1442,2590,2590,2585,2590,195894
|
|
20220316,1443,2590,2590,2585,2590,237969
|
|
20220316,1444,2585,2590,2585,2585,2644645
|
|
20220316,1445,2585,2585,2580,2585,268815
|
|
20220316,1446,2580,2585,2580,2580,3229790
|
|
20220316,1447,2580,2580,2570,2570,1586640
|
|
20220316,1448,2575,2580,2570,2575,851679
|
|
20220316,1449,2575,2580,2575,2580,1717134
|
|
20220316,1450,2580,2580,2575,2580,518715
|
|
20220316,1451,2575,2585,2575,2585,1177143
|
|
20220316,1452,2585,2585,2580,2585,219534
|
|
20220316,1453,2580,2585,2580,2585,460387
|
|
20220316,1454,2585,2590,2580,2585,1142101
|
|
20220316,1455,2585,2585,2580,2580,41055
|
|
20220316,1456,2580,2585,2580,2580,78817
|
|
20220316,1457,2585,2590,2580,2585,586995
|
|
20220316,1458,2585,2590,2580,2585,287382
|
|
20220316,1459,2585,2585,2580,2585,15598
|
|
20220316,1500,2580,2585,2580,2580,95021
|
|
20220316,1501,2585,2585,2580,2585,30803
|
|
20220316,1502,2580,2585,2575,2580,1487352
|
|
20220316,1503,2585,2585,2580,2580,161303
|
|
20220316,1504,2580,2585,2580,2585,91187
|
|
20220316,1505,2580,2585,2580,2580,90738
|
|
20220316,1506,2580,2585,2580,2580,87419
|
|
20220316,1507,2580,2585,2580,2580,422368
|
|
20220316,1508,2585,2585,2580,2585,118536
|
|
20220316,1509,2585,2585,2580,2585,38152
|
|
20220316,1510,2585,2585,2580,2585,279329
|
|
20220316,1511,2585,2585,2580,2580,45724
|
|
20220316,1512,2580,2585,2580,2580,67818
|
|
20220316,1513,2580,2585,2580,2585,459837
|
|
20220316,1514,2580,2585,2580,2585,161431
|
|
20220316,1515,2580,2585,2580,2585,105761
|
|
20220316,1516,2585,2585,2580,2585,81177
|
|
20220316,1517,2585,2585,2580,2585,425336
|
|
20220316,1518,2580,2585,2575,2580,1138083
|
|
20220316,1519,2580,2580,2575,2580,198788
|
|
20220316,1520,2580,2580,2575,2580,640675
|
|
20220316,1530,2575,2575,2575,2575,3650254
|