383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220325,0901,2455,2465,2455,2460,6832281
|
|
20220325,0902,2460,2465,2460,2465,239280
|
|
20220325,0903,2465,2470,2460,2470,841104
|
|
20220325,0904,2470,2475,2465,2475,1977218
|
|
20220325,0905,2475,2475,2470,2475,791644
|
|
20220325,0906,2470,2475,2470,2475,80720
|
|
20220325,0907,2475,2480,2470,2480,1306029
|
|
20220325,0908,2480,2480,2475,2475,295234
|
|
20220325,0909,2475,2485,2475,2480,2730891
|
|
20220325,0910,2480,2480,2475,2480,484604
|
|
20220325,0911,2480,2485,2480,2485,324529
|
|
20220325,0912,2480,2485,2480,2485,525837
|
|
20220325,0913,2480,2485,2475,2475,951330
|
|
20220325,0914,2480,2485,2480,2480,481860
|
|
20220325,0915,2485,2490,2480,2485,2546691
|
|
20220325,0916,2485,2490,2485,2485,126660
|
|
20220325,0917,2490,2490,2485,2485,270291
|
|
20220325,0918,2485,2495,2485,2490,1485228
|
|
20220325,0919,2495,2495,2485,2485,713694
|
|
20220325,0920,2490,2490,2485,2485,242518
|
|
20220325,0921,2485,2490,2485,2485,61162
|
|
20220325,0922,2485,2490,2485,2485,342860
|
|
20220325,0923,2485,2490,2485,2490,64244
|
|
20220325,0924,2485,2490,2485,2485,202439
|
|
20220325,0925,2485,2495,2485,2495,1459202
|
|
20220325,0926,2495,2495,2485,2490,1591867
|
|
20220325,0927,2485,2490,2485,2490,25094
|
|
20220325,0928,2490,2490,2485,2490,16569
|
|
20220325,0929,2485,2490,2485,2490,56257
|
|
20220325,0930,2490,2490,2485,2485,103146
|
|
20220325,0931,2490,2490,2480,2485,1290146
|
|
20220325,0932,2485,2490,2480,2490,1909292
|
|
20220325,0933,2490,2490,2485,2490,92709
|
|
20220325,0934,2485,2490,2485,2490,2027876
|
|
20220325,0935,2485,2490,2485,2490,78620
|
|
20220325,0936,2490,2490,2485,2490,44522
|
|
20220325,0937,2490,2495,2485,2490,540194
|
|
20220325,0938,2490,2495,2485,2490,98049
|
|
20220325,0939,2490,2490,2485,2490,22807
|
|
20220325,0940,2490,2495,2485,2490,155066
|
|
20220325,0941,2490,2495,2485,2490,79214
|
|
20220325,0942,2490,2490,2485,2490,244487
|
|
20220325,0943,2490,2490,2485,2490,24265
|
|
20220325,0944,2490,2490,2485,2490,7994
|
|
20220325,0945,2490,2495,2485,2495,203156
|
|
20220325,0946,2495,2495,2490,2495,191790
|
|
20220325,0947,2495,2495,2490,2495,21996
|
|
20220325,0948,2495,2495,2490,2495,58325
|
|
20220325,0949,2495,2500,2490,2495,2309620
|
|
20220325,0950,2500,2500,2495,2500,40198
|
|
20220325,0951,2500,2500,2495,2495,57999
|
|
20220325,0952,2495,2505,2495,2505,1567832
|
|
20220325,0953,2500,2505,2495,2505,491730
|
|
20220325,0954,2505,2505,2495,2500,126485
|
|
20220325,0955,2500,2505,2495,2500,189979
|
|
20220325,0956,2495,2500,2495,2495,83430
|
|
20220325,0957,2495,2500,2495,2500,40086
|
|
20220325,0958,2495,2500,2495,2495,42569
|
|
20220325,0959,2495,2500,2495,2500,52976
|
|
20220325,1000,2495,2500,2495,2500,39829
|
|
20220325,1001,2495,2500,2495,2500,96227
|
|
20220325,1002,2500,2500,2495,2495,19831
|
|
20220325,1003,2495,2500,2495,2500,22855
|
|
20220325,1004,2500,2500,2495,2500,134867
|
|
20220325,1005,2495,2500,2495,2500,15550
|
|
20220325,1006,2495,2500,2495,2500,18806
|
|
20220325,1007,2500,2500,2495,2500,2246010
|
|
20220325,1008,2500,2500,2490,2495,160253
|
|
20220325,1009,2495,2500,2495,2495,25461
|
|
20220325,1010,2495,2500,2490,2490,323084
|
|
20220325,1011,2495,2495,2490,2495,133364
|
|
20220325,1012,2495,2495,2490,2495,585961
|
|
20220325,1013,2490,2495,2490,2495,76001
|
|
20220325,1014,2495,2500,2495,2500,50736
|
|
20220325,1015,2500,2500,2490,2495,294692
|
|
20220325,1016,2495,2500,2490,2495,185510
|
|
20220325,1017,2495,2500,2490,2495,86440
|
|
20220325,1018,2495,2495,2495,2495,1194
|
|
20220325,1019,2495,2495,2490,2495,55487
|
|
20220325,1020,2490,2495,2490,2495,55331
|
|
20220325,1021,2495,2495,2490,2495,5530
|
|
20220325,1022,2490,2495,2490,2495,6045
|
|
20220325,1023,2495,2500,2490,2495,270889
|
|
20220325,1024,2495,2500,2495,2500,93373
|
|
20220325,1025,2495,2500,2495,2500,2697
|
|
20220325,1026,2495,2500,2495,2500,23604
|
|
20220325,1027,2500,2500,2495,2495,14740
|
|
20220325,1028,2495,2500,2490,2495,1970904
|
|
20220325,1029,2495,2500,2495,2495,52268
|
|
20220325,1030,2495,2500,2495,2495,4259
|
|
20220325,1031,2495,2500,2495,2495,149267
|
|
20220325,1032,2495,2495,2490,2495,33824
|
|
20220325,1033,2495,2500,2495,2495,39327
|
|
20220325,1034,2495,2495,2490,2495,3011
|
|
20220325,1035,2490,2500,2490,2495,191650
|
|
20220325,1036,2495,2495,2490,2495,2216
|
|
20220325,1037,2495,2495,2490,2490,4254
|
|
20220325,1038,2495,2495,2495,2495,3823
|
|
20220325,1039,2495,2495,2485,2490,952587
|
|
20220325,1040,2490,2495,2485,2490,217164
|
|
20220325,1041,2490,2495,2485,2490,931390
|
|
20220325,1042,2490,2495,2490,2490,934776
|
|
20220325,1043,2490,2490,2485,2490,5987
|
|
20220325,1044,2490,2490,2485,2490,4928
|
|
20220325,1045,2490,2490,2485,2485,97300
|
|
20220325,1046,2485,2490,2485,2485,187112
|
|
20220325,1047,2485,2485,2480,2485,1168545
|
|
20220325,1048,2485,2490,2485,2490,139261
|
|
20220325,1049,2490,2490,2485,2490,48236
|
|
20220325,1050,2485,2490,2480,2485,530614
|
|
20220325,1051,2485,2490,2480,2480,72151
|
|
20220325,1052,2480,2485,2480,2480,1039131
|
|
20220325,1053,2480,2480,2475,2480,449400
|
|
20220325,1054,2480,2480,2475,2480,74962
|
|
20220325,1055,2480,2480,2470,2475,1329669
|
|
20220325,1056,2475,2475,2470,2475,246422
|
|
20220325,1057,2475,2475,2470,2475,184560
|
|
20220325,1058,2475,2480,2470,2475,878765
|
|
20220325,1059,2475,2475,2470,2470,242352
|
|
20220325,1100,2475,2475,2470,2475,32848
|
|
20220325,1101,2475,2475,2470,2475,44281
|
|
20220325,1102,2475,2475,2470,2475,113112
|
|
20220325,1103,2475,2475,2470,2475,294220
|
|
20220325,1104,2475,2480,2470,2480,1035295
|
|
20220325,1105,2480,2480,2475,2475,58366
|
|
20220325,1106,2480,2480,2475,2480,85030
|
|
20220325,1107,2480,2480,2480,2480,11919
|
|
20220325,1108,2475,2480,2475,2480,17624
|
|
20220325,1109,2475,2480,2470,2480,651672
|
|
20220325,1110,2480,2480,2475,2480,9617
|
|
20220325,1111,2480,2480,2475,2480,76878
|
|
20220325,1112,2480,2480,2475,2475,35287
|
|
20220325,1113,2480,2480,2475,2480,25465
|
|
20220325,1114,2480,2485,2475,2480,786482
|
|
20220325,1115,2480,2485,2475,2480,230121
|
|
20220325,1116,2480,2485,2475,2480,36548
|
|
20220325,1117,2480,2485,2480,2480,25730
|
|
20220325,1118,2480,2480,2475,2480,148731
|
|
20220325,1119,2480,2480,2475,2480,7425
|
|
20220325,1120,2480,2480,2475,2480,15457
|
|
20220325,1121,2480,2485,2475,2485,153611
|
|
20220325,1122,2480,2485,2480,2480,222104
|
|
20220325,1123,2480,2485,2480,2485,42582
|
|
20220325,1124,2485,2485,2480,2485,13357
|
|
20220325,1125,2485,2485,2480,2485,21815
|
|
20220325,1126,2485,2490,2485,2490,908366
|
|
20220325,1127,2490,2490,2485,2485,129480
|
|
20220325,1128,2485,2490,2485,2490,7569
|
|
20220325,1129,2485,2490,2485,2485,19381
|
|
20220325,1130,2490,2490,2485,2485,75177
|
|
20220325,1131,2490,2490,2485,2490,5811
|
|
20220325,1132,2485,2490,2480,2485,141685
|
|
20220325,1133,2480,2490,2480,2490,13881
|
|
20220325,1134,2485,2490,2485,2490,13808
|
|
20220325,1135,2485,2490,2485,2485,3725
|
|
20220325,1136,2485,2490,2485,2490,31319
|
|
20220325,1137,2490,2490,2485,2490,52001
|
|
20220325,1138,2490,2490,2485,2490,38053
|
|
20220325,1139,2490,2490,2485,2490,2590
|
|
20220325,1140,2485,2490,2485,2485,210757
|
|
20220325,1141,2485,2490,2480,2485,77058
|
|
20220325,1142,2485,2485,2485,2485,75822
|
|
20220325,1143,2485,2490,2485,2485,229603
|
|
20220325,1144,2485,2490,2485,2490,12053
|
|
20220325,1145,2490,2490,2485,2485,35839
|
|
20220325,1146,2485,2485,2480,2485,9995
|
|
20220325,1147,2485,2485,2480,2480,5761
|
|
20220325,1148,2480,2485,2480,2485,10574
|
|
20220325,1149,2480,2485,2480,2480,19535
|
|
20220325,1150,2485,2485,2485,2485,134982
|
|
20220325,1151,2485,2485,2480,2480,26006
|
|
20220325,1152,2485,2485,2485,2485,5862
|
|
20220325,1153,2485,2490,2480,2485,396547
|
|
20220325,1154,2485,2490,2485,2485,180966
|
|
20220325,1155,2485,2490,2485,2490,46102
|
|
20220325,1156,2490,2490,2485,2485,4344
|
|
20220325,1157,2490,2490,2485,2485,98055
|
|
20220325,1158,2490,2490,2485,2485,2981
|
|
20220325,1159,2490,2490,2485,2485,5035
|
|
20220325,1200,2485,2490,2485,2485,18979
|
|
20220325,1201,2485,2490,2485,2490,11053
|
|
20220325,1202,2490,2490,2485,2485,2127
|
|
20220325,1203,2490,2490,2490,2490,30937
|
|
20220325,1204,2490,2495,2490,2495,1411804
|
|
20220325,1205,2495,2495,2485,2490,204458
|
|
20220325,1206,2490,2490,2485,2490,28688
|
|
20220325,1207,2485,2490,2485,2490,1476
|
|
20220325,1208,2490,2490,2485,2490,3401
|
|
20220325,1209,2490,2490,2490,2490,74896
|
|
20220325,1210,2490,2495,2485,2495,167180
|
|
20220325,1211,2495,2495,2490,2490,7885
|
|
20220325,1212,2495,2495,2490,2495,11390
|
|
20220325,1213,2495,2495,2490,2490,247731
|
|
20220325,1214,2490,2490,2485,2490,21026
|
|
20220325,1215,2490,2495,2485,2495,183553
|
|
20220325,1216,2495,2495,2490,2495,15671
|
|
20220325,1217,2495,2495,2490,2495,132480
|
|
20220325,1218,2495,2495,2485,2495,149126
|
|
20220325,1219,2495,2495,2490,2495,1366
|
|
20220325,1220,2495,2495,2490,2495,4284
|
|
20220325,1221,2495,2495,2490,2495,14980
|
|
20220325,1222,2495,2495,2490,2495,11731
|
|
20220325,1223,2495,2495,2490,2495,190601
|
|
20220325,1224,2495,2495,2495,2495,89353
|
|
20220325,1225,2495,2495,2490,2495,9246
|
|
20220325,1226,2495,2495,2490,2495,46189
|
|
20220325,1227,2490,2495,2490,2495,3910
|
|
20220325,1228,2495,2495,2490,2495,45317
|
|
20220325,1229,2495,2495,2490,2495,10745
|
|
20220325,1230,2495,2495,2490,2495,12980
|
|
20220325,1231,2495,2495,2490,2495,9566
|
|
20220325,1232,2495,2495,2490,2495,3036
|
|
20220325,1233,2495,2495,2490,2495,3151
|
|
20220325,1234,2495,2495,2490,2490,194506
|
|
20220325,1235,2490,2495,2490,2490,434384
|
|
20220325,1236,2490,2495,2490,2490,21122
|
|
20220325,1237,2495,2495,2490,2490,23131
|
|
20220325,1238,2495,2495,2490,2490,18163
|
|
20220325,1239,2490,2490,2490,2490,3977
|
|
20220325,1240,2490,2495,2490,2495,4522
|
|
20220325,1241,2495,2495,2490,2495,10179
|
|
20220325,1242,2495,2495,2490,2495,9319
|
|
20220325,1243,2495,2495,2490,2495,18628
|
|
20220325,1244,2495,2500,2490,2500,1449217
|
|
20220325,1245,2500,2500,2495,2500,12360
|
|
20220325,1246,2495,2500,2495,2500,6424
|
|
20220325,1247,2500,2500,2495,2495,185552
|
|
20220325,1248,2495,2500,2495,2500,17716
|
|
20220325,1249,2495,2500,2495,2495,16894
|
|
20220325,1250,2495,2500,2495,2495,127806
|
|
20220325,1251,2495,2495,2490,2495,30984
|
|
20220325,1252,2490,2495,2490,2495,2182
|
|
20220325,1253,2495,2495,2495,2495,15331
|
|
20220325,1254,2495,2495,2490,2490,7685
|
|
20220325,1255,2490,2495,2490,2495,770
|
|
20220325,1256,2495,2495,2495,2495,6873
|
|
20220325,1257,2495,2495,2490,2490,10541
|
|
20220325,1258,2495,2495,2490,2490,12600
|
|
20220325,1259,2490,2490,2490,2490,10143
|
|
20220325,1300,2490,2495,2490,2490,105524
|
|
20220325,1301,2490,2495,2485,2495,776312
|
|
20220325,1302,2490,2490,2490,2490,75809
|
|
20220325,1303,2490,2490,2485,2490,11463
|
|
20220325,1304,2490,2490,2485,2485,23206
|
|
20220325,1305,2485,2490,2485,2485,5501
|
|
20220325,1306,2485,2490,2485,2485,6022
|
|
20220325,1307,2490,2490,2485,2490,16306
|
|
20220325,1308,2485,2490,2485,2485,2876
|
|
20220325,1309,2485,2490,2485,2490,59493
|
|
20220325,1310,2490,2490,2485,2490,16648
|
|
20220325,1311,2490,2490,2485,2485,635
|
|
20220325,1312,2485,2490,2485,2485,818547
|
|
20220325,1313,2485,2490,2485,2485,2469776
|
|
20220325,1314,2485,2490,2485,2485,85601
|
|
20220325,1315,2485,2490,2485,2490,29524
|
|
20220325,1316,2490,2490,2485,2485,1984
|
|
20220325,1317,2485,2490,2485,2490,18644
|
|
20220325,1318,2490,2490,2485,2485,11445
|
|
20220325,1319,2490,2490,2485,2490,17427
|
|
20220325,1320,2490,2490,2485,2490,11958
|
|
20220325,1321,2490,2490,2485,2490,7944
|
|
20220325,1322,2490,2490,2485,2490,14639
|
|
20220325,1323,2490,2490,2490,2490,6016
|
|
20220325,1324,2485,2490,2485,2490,1919
|
|
20220325,1325,2490,2490,2485,2490,10707
|
|
20220325,1326,2490,2490,2485,2485,27506
|
|
20220325,1327,2490,2490,2485,2485,14050
|
|
20220325,1328,2485,2485,2485,2485,195598
|
|
20220325,1329,2485,2490,2485,2490,9182
|
|
20220325,1330,2490,2490,2485,2490,26382
|
|
20220325,1331,2490,2490,2490,2490,12207
|
|
20220325,1332,2490,2490,2485,2485,712284
|
|
20220325,1333,2485,2485,2485,2485,15021
|
|
20220325,1334,2485,2490,2485,2490,3867
|
|
20220325,1335,2490,2490,2485,2485,2555
|
|
20220325,1336,2490,2490,2485,2490,5609
|
|
20220325,1337,2490,2490,2485,2490,568
|
|
20220325,1338,2490,2490,2490,2490,220
|
|
20220325,1339,2485,2485,2485,2485,120332
|
|
20220325,1340,2485,2485,2485,2485,39756
|
|
20220325,1341,2485,2485,2485,2485,42130
|
|
20220325,1342,2480,2485,2480,2485,19870
|
|
20220325,1343,2485,2485,2485,2485,29227
|
|
20220325,1344,2485,2485,2480,2485,21263
|
|
20220325,1345,2485,2485,2480,2485,13162
|
|
20220325,1346,2480,2485,2480,2485,29116
|
|
20220325,1347,2485,2485,2480,2485,36649
|
|
20220325,1348,2485,2485,2480,2480,10503
|
|
20220325,1349,2485,2485,2480,2485,17107
|
|
20220325,1350,2485,2485,2480,2485,14048
|
|
20220325,1351,2480,2485,2480,2485,8778
|
|
20220325,1352,2485,2485,2480,2480,1076128
|
|
20220325,1353,2485,2485,2480,2480,31620
|
|
20220325,1354,2485,2485,2480,2485,27708
|
|
20220325,1355,2485,2485,2480,2485,2506495
|
|
20220325,1356,2480,2485,2480,2480,851159
|
|
20220325,1357,2485,2485,2485,2485,10965
|
|
20220325,1358,2485,2485,2480,2480,427039
|
|
20220325,1359,2480,2485,2475,2475,176794
|
|
20220325,1400,2475,2485,2475,2485,417427
|
|
20220325,1401,2485,2485,2480,2480,29880
|
|
20220325,1402,2480,2480,2475,2480,174021
|
|
20220325,1403,2480,2480,2480,2480,33333
|
|
20220325,1404,2480,2485,2480,2480,162987
|
|
20220325,1405,2480,2485,2480,2485,27706
|
|
20220325,1406,2485,2485,2480,2480,20359
|
|
20220325,1407,2480,2485,2480,2480,62871
|
|
20220325,1408,2485,2485,2480,2485,10458
|
|
20220325,1409,2485,2485,2480,2485,31823
|
|
20220325,1410,2480,2485,2480,2480,19651
|
|
20220325,1411,2485,2485,2480,2480,14792
|
|
20220325,1412,2485,2485,2480,2480,9941
|
|
20220325,1413,2485,2485,2480,2485,8274
|
|
20220325,1414,2485,2485,2485,2485,81608
|
|
20220325,1415,2485,2485,2485,2485,10592
|
|
20220325,1416,2485,2485,2480,2480,11308
|
|
20220325,1417,2480,2485,2480,2480,2012
|
|
20220325,1418,2480,2485,2480,2485,10415
|
|
20220325,1419,2485,2485,2480,2485,3517
|
|
20220325,1420,2485,2485,2485,2485,3333
|
|
20220325,1421,2480,2485,2480,2480,26217
|
|
20220325,1422,2480,2480,2475,2480,564138
|
|
20220325,1423,2480,2485,2475,2485,200862
|
|
20220325,1424,2480,2485,2480,2480,33959
|
|
20220325,1425,2480,2485,2480,2485,112767
|
|
20220325,1426,2485,2485,2480,2480,3640
|
|
20220325,1427,2485,2485,2480,2480,6481
|
|
20220325,1428,2480,2485,2480,2480,676705
|
|
20220325,1429,2485,2485,2480,2485,17585
|
|
20220325,1430,2485,2485,2485,2485,3283
|
|
20220325,1431,2485,2485,2480,2480,3011
|
|
20220325,1432,2485,2490,2480,2485,1263768
|
|
20220325,1433,2485,2485,2485,2485,141369
|
|
20220325,1434,2485,2485,2485,2485,9351
|
|
20220325,1435,2485,2485,2485,2485,160227
|
|
20220325,1436,2485,2490,2485,2490,28486
|
|
20220325,1437,2490,2490,2485,2490,382190
|
|
20220325,1438,2490,2490,2485,2490,8260
|
|
20220325,1439,2490,2490,2485,2490,47593
|
|
20220325,1440,2490,2490,2485,2490,35511
|
|
20220325,1441,2485,2490,2485,2490,1167
|
|
20220325,1442,2490,2490,2485,2490,1392
|
|
20220325,1443,2490,2490,2490,2490,149124
|
|
20220325,1444,2490,2495,2485,2490,1443001
|
|
20220325,1445,2490,2495,2490,2490,224472
|
|
20220325,1446,2490,2490,2490,2490,17784
|
|
20220325,1447,2490,2490,2485,2490,97557
|
|
20220325,1448,2490,2490,2485,2485,4935
|
|
20220325,1449,2485,2490,2485,2485,6565
|
|
20220325,1450,2490,2490,2485,2485,43961
|
|
20220325,1451,2485,2490,2485,2490,721
|
|
20220325,1452,2490,2490,2485,2490,61701
|
|
20220325,1453,2490,2495,2490,2490,220368
|
|
20220325,1454,2490,2490,2485,2490,145537
|
|
20220325,1455,2490,2490,2485,2490,4134
|
|
20220325,1456,2490,2495,2490,2495,193886
|
|
20220325,1457,2495,2495,2490,2490,73283
|
|
20220325,1458,2485,2490,2485,2490,10605
|
|
20220325,1459,2485,2490,2485,2490,15076
|
|
20220325,1500,2490,2490,2490,2490,34881
|
|
20220325,1501,2490,2490,2485,2485,81784
|
|
20220325,1502,2490,2490,2485,2490,4855
|
|
20220325,1503,2490,2490,2485,2490,80634
|
|
20220325,1504,2490,2490,2485,2485,69862
|
|
20220325,1505,2490,2490,2485,2490,27334
|
|
20220325,1506,2490,2490,2485,2485,19282
|
|
20220325,1507,2490,2490,2490,2490,65407
|
|
20220325,1508,2490,2490,2485,2490,46740
|
|
20220325,1509,2490,2490,2485,2490,32177
|
|
20220325,1510,2490,2490,2485,2485,68263
|
|
20220325,1511,2485,2490,2480,2490,1721456
|
|
20220325,1512,2490,2490,2480,2485,335630
|
|
20220325,1513,2485,2490,2485,2490,159594
|
|
20220325,1514,2490,2490,2485,2490,181045
|
|
20220325,1515,2490,2490,2485,2485,148730
|
|
20220325,1516,2490,2490,2485,2485,239922
|
|
20220325,1517,2485,2490,2480,2490,127557
|
|
20220325,1518,2485,2490,2485,2490,535053
|
|
20220325,1519,2490,2490,2485,2490,147439
|
|
20220325,1520,2490,2490,2480,2490,684723
|
|
20220325,1530,2485,2485,2485,2485,1210192
|