383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220314,0901,2600,2615,2595,2610,3025771
|
|
20220314,0902,2615,2615,2600,2600,1729402
|
|
20220314,0903,2605,2605,2595,2600,1750465
|
|
20220314,0904,2600,2600,2590,2595,1615895
|
|
20220314,0905,2595,2605,2595,2600,611495
|
|
20220314,0906,2600,2605,2595,2605,989701
|
|
20220314,0907,2605,2610,2600,2605,1677471
|
|
20220314,0908,2605,2610,2600,2605,855030
|
|
20220314,0909,2605,2610,2605,2605,1184054
|
|
20220314,0910,2605,2605,2600,2605,1592639
|
|
20220314,0911,2600,2605,2600,2605,194574
|
|
20220314,0912,2605,2605,2600,2605,223299
|
|
20220314,0913,2605,2605,2600,2600,74144
|
|
20220314,0914,2600,2605,2595,2600,1193535
|
|
20220314,0915,2600,2600,2595,2595,42646
|
|
20220314,0916,2595,2600,2590,2595,1710652
|
|
20220314,0917,2590,2595,2590,2590,1489688
|
|
20220314,0918,2590,2590,2580,2585,2455587
|
|
20220314,0919,2580,2585,2580,2580,382527
|
|
20220314,0920,2585,2585,2575,2585,1796541
|
|
20220314,0921,2580,2585,2580,2580,410099
|
|
20220314,0922,2580,2585,2575,2580,968246
|
|
20220314,0923,2585,2585,2580,2585,572174
|
|
20220314,0924,2585,2590,2580,2585,1361274
|
|
20220314,0925,2585,2590,2585,2590,487524
|
|
20220314,0926,2590,2590,2585,2590,455404
|
|
20220314,0927,2590,2595,2585,2595,1076647
|
|
20220314,0928,2590,2595,2585,2590,386329
|
|
20220314,0929,2590,2590,2585,2590,647403
|
|
20220314,0930,2590,2595,2585,2595,165698
|
|
20220314,0931,2595,2600,2590,2600,1040333
|
|
20220314,0932,2600,2600,2595,2595,475749
|
|
20220314,0933,2600,2600,2590,2600,506481
|
|
20220314,0934,2595,2600,2595,2600,37721
|
|
20220314,0935,2600,2600,2595,2600,37818
|
|
20220314,0936,2600,2605,2600,2605,1757212
|
|
20220314,0937,2605,2605,2600,2605,102587
|
|
20220314,0938,2605,2605,2600,2605,171309
|
|
20220314,0939,2605,2610,2605,2610,1776935
|
|
20220314,0940,2610,2610,2605,2610,450546
|
|
20220314,0941,2605,2610,2605,2610,231429
|
|
20220314,0942,2610,2610,2605,2605,213969
|
|
20220314,0943,2605,2605,2600,2605,1196503
|
|
20220314,0944,2605,2605,2600,2600,889215
|
|
20220314,0945,2605,2605,2600,2605,33343
|
|
20220314,0946,2605,2605,2600,2605,830772
|
|
20220314,0947,2605,2605,2600,2600,147354
|
|
20220314,0948,2600,2600,2595,2600,711705
|
|
20220314,0949,2595,2605,2595,2600,443371
|
|
20220314,0950,2600,2605,2595,2600,2030283
|
|
20220314,0951,2600,2600,2595,2595,60101
|
|
20220314,0952,2600,2600,2595,2595,37824
|
|
20220314,0953,2595,2605,2595,2600,559834
|
|
20220314,0954,2600,2600,2595,2600,54042
|
|
20220314,0955,2600,2600,2595,2595,71766
|
|
20220314,0956,2595,2600,2595,2600,49147
|
|
20220314,0957,2595,2600,2595,2595,1089780
|
|
20220314,0958,2600,2600,2590,2590,551399
|
|
20220314,0959,2595,2595,2590,2590,66236
|
|
20220314,1000,2590,2590,2585,2590,1471160
|
|
20220314,1001,2590,2590,2585,2590,74056
|
|
20220314,1002,2585,2590,2585,2590,224324
|
|
20220314,1003,2585,2590,2585,2585,1117886
|
|
20220314,1004,2585,2590,2585,2590,1562481
|
|
20220314,1005,2590,2590,2585,2590,27838
|
|
20220314,1006,2590,2595,2585,2590,89466
|
|
20220314,1007,2590,2595,2590,2595,73676
|
|
20220314,1008,2595,2595,2595,2595,150023
|
|
20220314,1009,2595,2595,2590,2595,104680
|
|
20220314,1010,2595,2595,2590,2595,6130
|
|
20220314,1011,2590,2595,2585,2590,765519
|
|
20220314,1012,2590,2595,2585,2595,273974
|
|
20220314,1013,2595,2595,2590,2595,25423
|
|
20220314,1014,2595,2595,2595,2595,28349
|
|
20220314,1015,2595,2595,2590,2595,603535
|
|
20220314,1016,2595,2595,2590,2595,177133
|
|
20220314,1017,2595,2595,2590,2595,53376
|
|
20220314,1018,2595,2595,2590,2595,46834
|
|
20220314,1019,2595,2595,2590,2595,74870
|
|
20220314,1020,2590,2595,2590,2595,1236342
|
|
20220314,1021,2595,2595,2590,2590,5827
|
|
20220314,1022,2590,2590,2585,2590,197158
|
|
20220314,1023,2590,2595,2590,2590,583981
|
|
20220314,1024,2590,2595,2585,2595,295783
|
|
20220314,1025,2595,2595,2595,2595,693
|
|
20220314,1026,2595,2595,2590,2590,83155
|
|
20220314,1027,2595,2595,2590,2590,230965
|
|
20220314,1028,2590,2590,2590,2590,149968
|
|
20220314,1029,2590,2590,2585,2590,20433
|
|
20220314,1030,2590,2590,2585,2590,44684
|
|
20220314,1031,2590,2595,2590,2590,792640
|
|
20220314,1032,2590,2600,2590,2600,793566
|
|
20220314,1033,2600,2600,2595,2595,54307
|
|
20220314,1034,2600,2600,2595,2600,6551
|
|
20220314,1035,2600,2605,2595,2605,1270564
|
|
20220314,1036,2605,2605,2600,2605,70526
|
|
20220314,1037,2605,2605,2600,2600,460957
|
|
20220314,1038,2600,2605,2600,2600,490461
|
|
20220314,1039,2600,2605,2600,2600,154670
|
|
20220314,1040,2600,2605,2595,2605,241472
|
|
20220314,1041,2605,2605,2600,2605,14319
|
|
20220314,1042,2605,2605,2600,2605,13913
|
|
20220314,1043,2600,2605,2600,2605,146662
|
|
20220314,1044,2605,2610,2605,2605,1671684
|
|
20220314,1045,2610,2610,2605,2610,214687
|
|
20220314,1046,2610,2610,2605,2610,161342
|
|
20220314,1047,2610,2615,2605,2605,1489242
|
|
20220314,1048,2610,2615,2605,2615,585914
|
|
20220314,1049,2610,2620,2610,2615,1729665
|
|
20220314,1050,2615,2615,2610,2615,311596
|
|
20220314,1051,2615,2620,2610,2610,1391893
|
|
20220314,1052,2610,2615,2605,2615,264983
|
|
20220314,1053,2615,2615,2610,2615,1129379
|
|
20220314,1054,2615,2620,2610,2615,241522
|
|
20220314,1055,2610,2615,2610,2610,34744
|
|
20220314,1056,2615,2615,2610,2610,82939
|
|
20220314,1057,2610,2615,2605,2610,788067
|
|
20220314,1058,2610,2610,2605,2610,33747
|
|
20220314,1059,2605,2615,2605,2610,340654
|
|
20220314,1100,2610,2615,2605,2610,131525
|
|
20220314,1101,2610,2615,2610,2610,152367
|
|
20220314,1102,2610,2615,2610,2610,35031
|
|
20220314,1103,2615,2625,2615,2620,3069314
|
|
20220314,1104,2620,2620,2615,2620,25381
|
|
20220314,1105,2620,2620,2615,2620,75882
|
|
20220314,1106,2620,2620,2615,2620,31395
|
|
20220314,1107,2620,2620,2615,2620,21849
|
|
20220314,1108,2620,2620,2615,2620,140772
|
|
20220314,1109,2620,2620,2615,2620,15673
|
|
20220314,1110,2615,2620,2615,2615,41751
|
|
20220314,1111,2620,2620,2610,2610,1284348
|
|
20220314,1112,2615,2615,2610,2615,196736
|
|
20220314,1113,2615,2615,2610,2615,22755
|
|
20220314,1114,2615,2620,2610,2615,395129
|
|
20220314,1115,2615,2615,2610,2615,249842
|
|
20220314,1116,2615,2615,2610,2615,3227
|
|
20220314,1117,2610,2615,2610,2610,32851
|
|
20220314,1118,2615,2615,2610,2615,14378
|
|
20220314,1119,2615,2615,2610,2610,66453
|
|
20220314,1120,2610,2615,2610,2615,1007293
|
|
20220314,1121,2610,2615,2610,2615,19427
|
|
20220314,1122,2615,2620,2610,2620,626973
|
|
20220314,1123,2620,2620,2615,2620,292173
|
|
20220314,1124,2620,2620,2615,2620,19733
|
|
20220314,1125,2615,2620,2615,2620,66324
|
|
20220314,1126,2620,2620,2615,2615,9073
|
|
20220314,1127,2615,2620,2615,2620,66151
|
|
20220314,1128,2615,2620,2615,2620,1832300
|
|
20220314,1129,2620,2620,2620,2620,286701
|
|
20220314,1130,2620,2620,2615,2620,43629
|
|
20220314,1131,2620,2625,2615,2625,269374
|
|
20220314,1132,2625,2625,2620,2620,99731
|
|
20220314,1133,2620,2625,2615,2625,780630
|
|
20220314,1134,2625,2625,2620,2625,14988
|
|
20220314,1135,2625,2625,2620,2620,33234
|
|
20220314,1136,2625,2625,2620,2625,71702
|
|
20220314,1137,2625,2625,2620,2625,37634
|
|
20220314,1138,2625,2630,2620,2625,1527214
|
|
20220314,1139,2625,2625,2620,2625,22996
|
|
20220314,1140,2620,2625,2620,2620,948902
|
|
20220314,1141,2620,2625,2615,2620,218734
|
|
20220314,1142,2620,2625,2615,2620,172699
|
|
20220314,1143,2625,2625,2620,2620,9786
|
|
20220314,1144,2620,2625,2620,2625,16170
|
|
20220314,1145,2620,2625,2615,2620,300693
|
|
20220314,1146,2620,2620,2615,2620,5220
|
|
20220314,1147,2620,2625,2615,2625,149253
|
|
20220314,1148,2625,2625,2620,2625,29862
|
|
20220314,1149,2625,2625,2620,2625,4443
|
|
20220314,1150,2620,2625,2615,2615,275159
|
|
20220314,1151,2620,2620,2615,2620,5782
|
|
20220314,1152,2620,2620,2615,2615,112043
|
|
20220314,1153,2615,2620,2610,2620,860152
|
|
20220314,1154,2620,2620,2615,2620,34352
|
|
20220314,1155,2615,2620,2615,2620,9335
|
|
20220314,1156,2620,2620,2615,2620,238453
|
|
20220314,1157,2620,2620,2615,2620,72166
|
|
20220314,1158,2615,2625,2615,2625,517979
|
|
20220314,1159,2620,2625,2620,2620,39322
|
|
20220314,1200,2625,2625,2620,2625,20587
|
|
20220314,1201,2620,2625,2615,2620,143884
|
|
20220314,1202,2620,2625,2620,2625,16938
|
|
20220314,1203,2625,2625,2620,2620,233297
|
|
20220314,1204,2620,2625,2615,2620,132136
|
|
20220314,1205,2620,2620,2615,2620,233350
|
|
20220314,1206,2620,2625,2615,2625,76851
|
|
20220314,1207,2620,2625,2620,2625,18045
|
|
20220314,1208,2625,2630,2620,2630,1087558
|
|
20220314,1209,2625,2630,2620,2625,198428
|
|
20220314,1210,2625,2630,2620,2630,143969
|
|
20220314,1211,2625,2630,2625,2630,13468
|
|
20220314,1212,2625,2630,2625,2630,1266210
|
|
20220314,1213,2630,2635,2625,2630,1013166
|
|
20220314,1214,2635,2635,2630,2635,310483
|
|
20220314,1215,2635,2635,2625,2630,826042
|
|
20220314,1216,2630,2630,2625,2625,161648
|
|
20220314,1217,2625,2630,2625,2630,91402
|
|
20220314,1218,2630,2630,2625,2630,16125
|
|
20220314,1219,2630,2630,2625,2630,411291
|
|
20220314,1220,2630,2630,2625,2630,67798
|
|
20220314,1221,2630,2630,2620,2625,579441
|
|
20220314,1222,2620,2625,2620,2620,151616
|
|
20220314,1223,2620,2625,2615,2615,758635
|
|
20220314,1224,2620,2620,2615,2620,46285
|
|
20220314,1225,2615,2620,2615,2615,62646
|
|
20220314,1226,2620,2620,2615,2620,462817
|
|
20220314,1227,2620,2620,2615,2615,22052
|
|
20220314,1228,2620,2620,2615,2615,7696
|
|
20220314,1229,2615,2620,2615,2620,26288
|
|
20220314,1230,2620,2620,2615,2620,35505
|
|
20220314,1231,2620,2620,2615,2620,228196
|
|
20220314,1232,2620,2625,2620,2620,571547
|
|
20220314,1233,2620,2625,2620,2625,259765
|
|
20220314,1234,2625,2625,2615,2615,174351
|
|
20220314,1235,2615,2625,2615,2620,112182
|
|
20220314,1236,2625,2625,2620,2625,1300
|
|
20220314,1237,2625,2625,2620,2620,370260
|
|
20220314,1238,2625,2625,2615,2620,37193
|
|
20220314,1239,2620,2620,2615,2615,86883
|
|
20220314,1240,2620,2625,2615,2625,173292
|
|
20220314,1241,2625,2625,2620,2625,28215
|
|
20220314,1242,2625,2630,2620,2630,754940
|
|
20220314,1243,2630,2630,2625,2625,281497
|
|
20220314,1244,2625,2625,2625,2625,27681
|
|
20220314,1245,2625,2625,2620,2625,3322
|
|
20220314,1246,2625,2625,2620,2625,15222
|
|
20220314,1247,2625,2625,2620,2625,10102
|
|
20220314,1248,2620,2625,2620,2625,102016
|
|
20220314,1249,2625,2625,2620,2625,42067
|
|
20220314,1250,2625,2630,2625,2625,341292
|
|
20220314,1251,2625,2625,2625,2625,153575
|
|
20220314,1252,2625,2625,2620,2625,89323
|
|
20220314,1253,2625,2625,2620,2625,14029
|
|
20220314,1254,2620,2625,2620,2620,115910
|
|
20220314,1255,2620,2625,2620,2620,6640
|
|
20220314,1256,2625,2625,2620,2620,141741
|
|
20220314,1257,2620,2625,2620,2620,12856
|
|
20220314,1258,2620,2625,2620,2620,6995
|
|
20220314,1259,2620,2625,2620,2620,29349
|
|
20220314,1300,2620,2625,2620,2620,676613
|
|
20220314,1301,2620,2625,2620,2625,2739
|
|
20220314,1302,2625,2625,2620,2620,19381
|
|
20220314,1303,2625,2625,2615,2615,212950
|
|
20220314,1304,2620,2620,2615,2615,9506
|
|
20220314,1305,2615,2620,2615,2620,32295
|
|
20220314,1306,2620,2620,2615,2620,1639
|
|
20220314,1307,2615,2620,2615,2620,51666
|
|
20220314,1308,2615,2620,2615,2620,12524
|
|
20220314,1309,2615,2620,2615,2620,3872
|
|
20220314,1310,2615,2620,2615,2620,15464
|
|
20220314,1311,2620,2620,2620,2620,120619
|
|
20220314,1312,2620,2620,2615,2620,25254
|
|
20220314,1313,2620,2625,2615,2620,221500
|
|
20220314,1314,2625,2625,2620,2620,9325
|
|
20220314,1315,2625,2625,2620,2620,2100
|
|
20220314,1316,2620,2620,2615,2620,250159
|
|
20220314,1317,2620,2620,2615,2615,1771
|
|
20220314,1318,2615,2620,2615,2620,83238
|
|
20220314,1319,2620,2620,2615,2620,1770
|
|
20220314,1320,2615,2620,2610,2615,2108145
|
|
20220314,1321,2610,2615,2610,2610,49588
|
|
20220314,1322,2610,2620,2610,2620,749016
|
|
20220314,1323,2615,2620,2610,2615,145253
|
|
20220314,1324,2615,2615,2610,2615,44359
|
|
20220314,1325,2615,2615,2610,2615,128702
|
|
20220314,1326,2615,2615,2610,2615,62439
|
|
20220314,1327,2615,2615,2610,2615,262314
|
|
20220314,1328,2610,2615,2610,2615,181808
|
|
20220314,1329,2615,2620,2615,2620,489735
|
|
20220314,1330,2615,2620,2615,2615,165821
|
|
20220314,1331,2615,2615,2610,2615,11328
|
|
20220314,1332,2615,2615,2610,2610,3569
|
|
20220314,1333,2615,2615,2610,2615,37958
|
|
20220314,1334,2615,2615,2610,2610,16471
|
|
20220314,1335,2610,2615,2610,2615,6324
|
|
20220314,1336,2615,2615,2610,2615,5749
|
|
20220314,1337,2615,2620,2610,2620,518574
|
|
20220314,1338,2620,2620,2615,2615,316157
|
|
20220314,1339,2620,2620,2615,2620,96051
|
|
20220314,1340,2620,2620,2610,2610,170337
|
|
20220314,1341,2615,2615,2610,2615,27219
|
|
20220314,1342,2615,2620,2615,2615,472347
|
|
20220314,1343,2615,2620,2615,2620,37216
|
|
20220314,1344,2620,2620,2610,2615,26648
|
|
20220314,1345,2610,2615,2610,2610,30743
|
|
20220314,1346,2615,2615,2610,2615,3735
|
|
20220314,1347,2615,2615,2615,2615,2136
|
|
20220314,1348,2615,2615,2610,2610,75888
|
|
20220314,1349,2610,2615,2610,2615,62948
|
|
20220314,1350,2615,2615,2610,2615,12113
|
|
20220314,1351,2615,2615,2610,2615,49674
|
|
20220314,1352,2615,2615,2610,2615,74777
|
|
20220314,1353,2615,2615,2610,2610,3316
|
|
20220314,1354,2610,2615,2610,2610,58991
|
|
20220314,1355,2615,2615,2610,2610,10420
|
|
20220314,1356,2610,2615,2605,2610,1654395
|
|
20220314,1357,2610,2615,2610,2615,18674
|
|
20220314,1358,2610,2615,2610,2610,175538
|
|
20220314,1359,2610,2610,2605,2610,241206
|
|
20220314,1400,2610,2610,2605,2610,109098
|
|
20220314,1401,2610,2615,2605,2610,676669
|
|
20220314,1402,2610,2610,2600,2605,1096701
|
|
20220314,1403,2610,2615,2605,2610,306461
|
|
20220314,1404,2610,2615,2610,2615,142027
|
|
20220314,1405,2615,2615,2610,2615,17690
|
|
20220314,1406,2615,2615,2610,2610,6030
|
|
20220314,1407,2615,2615,2605,2610,132483
|
|
20220314,1408,2610,2610,2605,2610,62560
|
|
20220314,1409,2610,2610,2605,2605,20551
|
|
20220314,1410,2605,2610,2600,2600,465063
|
|
20220314,1411,2600,2610,2600,2605,469344
|
|
20220314,1412,2610,2610,2600,2605,202741
|
|
20220314,1413,2605,2610,2600,2605,184931
|
|
20220314,1414,2605,2610,2605,2605,1472162
|
|
20220314,1415,2605,2605,2600,2605,10459
|
|
20220314,1416,2605,2605,2600,2605,33998
|
|
20220314,1417,2600,2605,2600,2605,25094
|
|
20220314,1418,2605,2605,2600,2605,1863581
|
|
20220314,1419,2600,2605,2600,2600,49466
|
|
20220314,1420,2605,2605,2600,2605,34854
|
|
20220314,1421,2605,2610,2600,2610,646462
|
|
20220314,1422,2605,2610,2600,2605,370183
|
|
20220314,1423,2605,2605,2600,2605,58375
|
|
20220314,1424,2605,2605,2600,2605,64721
|
|
20220314,1425,2605,2610,2600,2610,120446
|
|
20220314,1426,2610,2610,2605,2610,299633
|
|
20220314,1427,2610,2610,2605,2610,32297
|
|
20220314,1428,2610,2615,2610,2610,1007043
|
|
20220314,1429,2610,2610,2605,2610,113813
|
|
20220314,1430,2610,2610,2605,2610,3779
|
|
20220314,1431,2610,2610,2605,2610,145409
|
|
20220314,1432,2610,2615,2605,2610,35084
|
|
20220314,1433,2610,2615,2610,2615,6988
|
|
20220314,1434,2610,2615,2610,2615,45209
|
|
20220314,1435,2615,2615,2610,2610,359079
|
|
20220314,1436,2615,2615,2610,2610,974
|
|
20220314,1437,2610,2610,2610,2610,126259
|
|
20220314,1438,2610,2615,2610,2610,53539
|
|
20220314,1439,2610,2615,2605,2615,157697
|
|
20220314,1440,2610,2615,2605,2610,110000
|
|
20220314,1441,2615,2615,2610,2610,46581
|
|
20220314,1442,2610,2615,2610,2610,5990
|
|
20220314,1443,2610,2615,2610,2615,6946
|
|
20220314,1444,2615,2615,2610,2610,9203
|
|
20220314,1445,2610,2615,2610,2610,350546
|
|
20220314,1446,2615,2615,2610,2610,305210
|
|
20220314,1447,2610,2615,2610,2615,99267
|
|
20220314,1448,2610,2615,2610,2610,196196
|
|
20220314,1449,2610,2615,2605,2610,400008
|
|
20220314,1450,2610,2610,2605,2605,22686
|
|
20220314,1451,2610,2610,2605,2610,33327
|
|
20220314,1452,2605,2610,2605,2605,9890
|
|
20220314,1453,2610,2610,2605,2605,57702
|
|
20220314,1454,2610,2610,2605,2605,16324
|
|
20220314,1455,2610,2610,2605,2610,81912
|
|
20220314,1456,2605,2610,2605,2605,8204
|
|
20220314,1457,2605,2610,2605,2605,177101
|
|
20220314,1458,2605,2610,2605,2605,62027
|
|
20220314,1459,2605,2610,2605,2605,164707
|
|
20220314,1500,2605,2610,2600,2610,1062981
|
|
20220314,1501,2610,2610,2605,2610,126415
|
|
20220314,1502,2610,2610,2605,2610,78057
|
|
20220314,1503,2610,2615,2610,2610,479053
|
|
20220314,1504,2610,2620,2610,2615,1853585
|
|
20220314,1505,2615,2620,2615,2620,46007
|
|
20220314,1506,2620,2620,2610,2615,830128
|
|
20220314,1507,2615,2615,2610,2615,128836
|
|
20220314,1508,2610,2615,2610,2615,84779
|
|
20220314,1509,2615,2615,2610,2615,77693
|
|
20220314,1510,2610,2620,2610,2620,268426
|
|
20220314,1511,2615,2615,2610,2615,310716
|
|
20220314,1512,2615,2615,2610,2615,26102
|
|
20220314,1513,2615,2615,2610,2610,14008
|
|
20220314,1514,2610,2615,2610,2615,71577
|
|
20220314,1515,2610,2620,2610,2620,862887
|
|
20220314,1516,2615,2615,2610,2615,232353
|
|
20220314,1517,2615,2620,2610,2620,407288
|
|
20220314,1518,2615,2620,2610,2615,385433
|
|
20220314,1519,2615,2620,2615,2620,360562
|
|
20220314,1520,2620,2620,2610,2615,628850
|
|
20220314,1530,2605,2605,2605,2605,3534965
|