381 lines
15 KiB
CSV
381 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220329,0901,2455,2460,2450,2455,4971399
|
|
20220329,0902,2455,2460,2450,2460,2654217
|
|
20220329,0903,2460,2465,2455,2460,1869639
|
|
20220329,0904,2460,2460,2445,2450,2646029
|
|
20220329,0905,2450,2450,2440,2445,2211374
|
|
20220329,0906,2445,2445,2435,2445,3098901
|
|
20220329,0907,2440,2450,2440,2445,563032
|
|
20220329,0908,2445,2445,2435,2445,1708748
|
|
20220329,0909,2445,2450,2440,2450,947983
|
|
20220329,0910,2445,2450,2445,2450,214497
|
|
20220329,0911,2450,2455,2445,2450,1432428
|
|
20220329,0912,2450,2455,2445,2450,308167
|
|
20220329,0913,2450,2450,2445,2445,930228
|
|
20220329,0914,2450,2455,2445,2455,834977
|
|
20220329,0915,2455,2460,2450,2455,907114
|
|
20220329,0916,2460,2460,2455,2460,123503
|
|
20220329,0917,2455,2460,2455,2460,633512
|
|
20220329,0918,2460,2470,2455,2465,2990001
|
|
20220329,0919,2465,2470,2465,2465,140811
|
|
20220329,0920,2465,2470,2465,2470,132121
|
|
20220329,0921,2470,2470,2465,2470,1368678
|
|
20220329,0922,2470,2475,2465,2470,446657
|
|
20220329,0923,2470,2470,2465,2470,180367
|
|
20220329,0924,2470,2470,2465,2470,148541
|
|
20220329,0925,2470,2470,2460,2460,803024
|
|
20220329,0926,2460,2470,2460,2470,240934
|
|
20220329,0927,2470,2470,2465,2470,44135
|
|
20220329,0928,2470,2475,2465,2470,1076857
|
|
20220329,0929,2470,2470,2465,2470,28537
|
|
20220329,0930,2470,2475,2470,2475,118356
|
|
20220329,0931,2475,2475,2470,2470,272400
|
|
20220329,0932,2470,2470,2465,2465,43659
|
|
20220329,0933,2465,2470,2465,2470,40162
|
|
20220329,0934,2470,2470,2465,2465,14171
|
|
20220329,0935,2470,2470,2465,2470,36354
|
|
20220329,0936,2470,2470,2460,2465,399501
|
|
20220329,0937,2465,2465,2460,2465,918701
|
|
20220329,0938,2465,2465,2460,2465,232609
|
|
20220329,0939,2465,2470,2465,2465,259027
|
|
20220329,0940,2470,2470,2465,2470,223604
|
|
20220329,0941,2470,2470,2465,2465,208992
|
|
20220329,0942,2465,2470,2465,2470,16812
|
|
20220329,0943,2470,2475,2465,2470,784682
|
|
20220329,0944,2465,2475,2465,2470,169819
|
|
20220329,0945,2470,2475,2465,2470,103552
|
|
20220329,0946,2465,2470,2465,2470,26437
|
|
20220329,0947,2465,2470,2465,2470,6281
|
|
20220329,0948,2470,2470,2465,2470,372733
|
|
20220329,0949,2475,2475,2470,2475,73103
|
|
20220329,0950,2475,2475,2470,2475,32945
|
|
20220329,0951,2475,2475,2470,2475,10218
|
|
20220329,0952,2475,2475,2470,2475,18239
|
|
20220329,0953,2475,2475,2470,2475,15833
|
|
20220329,0954,2475,2475,2470,2475,137220
|
|
20220329,0955,2470,2475,2470,2475,4994
|
|
20220329,0956,2475,2480,2470,2475,1621135
|
|
20220329,0957,2475,2475,2470,2475,246589
|
|
20220329,0958,2475,2475,2470,2470,48432
|
|
20220329,0959,2475,2475,2470,2470,38091
|
|
20220329,1000,2470,2475,2470,2475,4369
|
|
20220329,1001,2470,2475,2470,2470,83959
|
|
20220329,1002,2470,2475,2470,2475,34666
|
|
20220329,1003,2470,2475,2470,2470,91300
|
|
20220329,1004,2470,2475,2470,2470,812603
|
|
20220329,1005,2470,2475,2465,2470,44688
|
|
20220329,1006,2470,2475,2470,2470,10749
|
|
20220329,1007,2470,2475,2470,2475,26204
|
|
20220329,1008,2475,2475,2475,2475,7370
|
|
20220329,1009,2475,2475,2470,2470,1792
|
|
20220329,1010,2475,2475,2470,2470,5302
|
|
20220329,1011,2470,2470,2470,2470,11571
|
|
20220329,1012,2470,2475,2470,2475,138271
|
|
20220329,1013,2475,2475,2470,2470,292654
|
|
20220329,1014,2470,2470,2465,2465,20213
|
|
20220329,1015,2465,2470,2465,2470,43687
|
|
20220329,1016,2470,2470,2465,2465,8346
|
|
20220329,1017,2465,2470,2465,2465,17441
|
|
20220329,1018,2465,2470,2465,2470,7927
|
|
20220329,1019,2465,2465,2460,2465,1071459
|
|
20220329,1020,2460,2465,2460,2465,109501
|
|
20220329,1021,2465,2470,2460,2470,85638
|
|
20220329,1022,2465,2470,2465,2465,188784
|
|
20220329,1023,2465,2465,2460,2465,6558
|
|
20220329,1024,2465,2465,2465,2465,37344
|
|
20220329,1025,2465,2465,2460,2465,119553
|
|
20220329,1026,2465,2470,2465,2465,733008
|
|
20220329,1027,2465,2470,2465,2470,4012
|
|
20220329,1028,2470,2470,2465,2465,41135
|
|
20220329,1029,2465,2470,2465,2470,196831
|
|
20220329,1030,2465,2470,2465,2470,22440
|
|
20220329,1031,2465,2470,2460,2470,53265
|
|
20220329,1032,2465,2470,2465,2470,332
|
|
20220329,1033,2470,2470,2465,2470,1702
|
|
20220329,1034,2470,2470,2470,2470,831033
|
|
20220329,1035,2465,2470,2465,2470,17935
|
|
20220329,1036,2470,2470,2465,2470,6802
|
|
20220329,1037,2470,2470,2465,2465,8485
|
|
20220329,1038,2470,2470,2465,2465,8669
|
|
20220329,1039,2465,2465,2460,2465,465624
|
|
20220329,1040,2465,2465,2460,2460,55358
|
|
20220329,1041,2460,2465,2460,2460,136876
|
|
20220329,1042,2465,2465,2460,2460,10359
|
|
20220329,1043,2465,2465,2460,2460,29289
|
|
20220329,1044,2465,2465,2460,2460,1251468
|
|
20220329,1045,2455,2465,2455,2460,169451
|
|
20220329,1046,2460,2465,2460,2460,101694
|
|
20220329,1047,2460,2465,2455,2455,142924
|
|
20220329,1048,2460,2460,2455,2460,7103
|
|
20220329,1049,2460,2460,2455,2460,21262
|
|
20220329,1050,2460,2465,2455,2460,293839
|
|
20220329,1051,2460,2460,2455,2455,248075
|
|
20220329,1052,2455,2460,2455,2455,8457
|
|
20220329,1053,2460,2460,2455,2455,54816
|
|
20220329,1054,2455,2460,2455,2460,9003
|
|
20220329,1055,2460,2460,2455,2455,6305
|
|
20220329,1056,2455,2460,2455,2460,15710
|
|
20220329,1057,2460,2465,2460,2465,1211466
|
|
20220329,1058,2460,2465,2460,2460,702551
|
|
20220329,1059,2465,2465,2460,2465,2376373
|
|
20220329,1100,2460,2460,2455,2460,39187
|
|
20220329,1101,2465,2465,2460,2460,112133
|
|
20220329,1102,2460,2465,2460,2465,4762
|
|
20220329,1103,2465,2465,2465,2465,6015
|
|
20220329,1104,2465,2465,2460,2465,555761
|
|
20220329,1105,2465,2465,2460,2465,36830
|
|
20220329,1106,2465,2465,2460,2465,52744
|
|
20220329,1107,2465,2465,2460,2465,108606
|
|
20220329,1108,2465,2465,2465,2465,89836
|
|
20220329,1109,2465,2470,2465,2465,18793
|
|
20220329,1110,2470,2470,2465,2465,243500
|
|
20220329,1111,2465,2470,2465,2470,6875
|
|
20220329,1112,2470,2470,2465,2470,18185
|
|
20220329,1113,2470,2470,2465,2465,12152
|
|
20220329,1114,2470,2470,2470,2470,41534
|
|
20220329,1115,2470,2475,2470,2470,1199875
|
|
20220329,1116,2470,2470,2470,2470,125913
|
|
20220329,1117,2470,2470,2470,2470,43056
|
|
20220329,1118,2470,2470,2470,2470,89390
|
|
20220329,1119,2470,2475,2470,2470,6880
|
|
20220329,1120,2470,2475,2470,2475,22400
|
|
20220329,1121,2475,2475,2470,2475,40865
|
|
20220329,1122,2475,2475,2470,2470,4963
|
|
20220329,1123,2470,2470,2470,2470,4906
|
|
20220329,1124,2470,2475,2470,2470,2910
|
|
20220329,1125,2470,2475,2470,2470,617114
|
|
20220329,1126,2470,2475,2470,2470,164852
|
|
20220329,1127,2470,2475,2470,2475,739303
|
|
20220329,1128,2475,2475,2470,2470,9494
|
|
20220329,1129,2470,2475,2470,2470,1007369
|
|
20220329,1130,2470,2475,2470,2475,27323
|
|
20220329,1131,2475,2475,2465,2475,143124
|
|
20220329,1132,2475,2475,2470,2470,805
|
|
20220329,1133,2470,2475,2470,2470,25297
|
|
20220329,1134,2470,2475,2470,2470,70606
|
|
20220329,1135,2470,2470,2470,2470,262
|
|
20220329,1136,2475,2480,2475,2480,2736933
|
|
20220329,1137,2480,2480,2475,2480,614178
|
|
20220329,1138,2480,2480,2475,2480,36800
|
|
20220329,1139,2480,2480,2475,2475,63880
|
|
20220329,1140,2480,2485,2480,2480,303790
|
|
20220329,1141,2480,2480,2480,2480,98141
|
|
20220329,1142,2475,2480,2475,2480,11905
|
|
20220329,1143,2480,2480,2475,2480,40476
|
|
20220329,1144,2480,2480,2475,2480,4715
|
|
20220329,1145,2480,2480,2475,2480,2869
|
|
20220329,1146,2475,2480,2475,2475,338761
|
|
20220329,1147,2475,2475,2475,2475,36151
|
|
20220329,1148,2475,2475,2470,2470,51144
|
|
20220329,1149,2475,2475,2470,2470,90167
|
|
20220329,1150,2470,2475,2470,2470,9255
|
|
20220329,1151,2475,2475,2470,2470,7585
|
|
20220329,1152,2475,2475,2475,2475,26324
|
|
20220329,1153,2475,2475,2470,2475,15001
|
|
20220329,1154,2475,2475,2475,2475,1678
|
|
20220329,1155,2475,2475,2475,2475,977
|
|
20220329,1156,2470,2475,2470,2475,4361
|
|
20220329,1158,2475,2475,2470,2475,7128
|
|
20220329,1159,2475,2475,2470,2475,4600
|
|
20220329,1200,2475,2475,2470,2475,1859
|
|
20220329,1201,2470,2475,2470,2475,3025
|
|
20220329,1202,2475,2480,2475,2480,152180
|
|
20220329,1203,2480,2480,2470,2470,124109
|
|
20220329,1204,2475,2475,2470,2470,11486
|
|
20220329,1205,2470,2475,2470,2475,3005
|
|
20220329,1206,2475,2475,2475,2475,16708
|
|
20220329,1207,2475,2475,2470,2475,2372
|
|
20220329,1208,2470,2475,2470,2470,254267
|
|
20220329,1209,2470,2475,2470,2475,2523
|
|
20220329,1210,2475,2475,2475,2475,211
|
|
20220329,1211,2470,2475,2470,2475,5802
|
|
20220329,1212,2470,2475,2470,2470,5223
|
|
20220329,1213,2470,2470,2470,2470,806
|
|
20220329,1214,2470,2470,2470,2470,1000
|
|
20220329,1215,2470,2475,2470,2475,5536
|
|
20220329,1216,2475,2475,2470,2470,178
|
|
20220329,1217,2470,2475,2470,2470,518
|
|
20220329,1218,2475,2475,2470,2470,729
|
|
20220329,1219,2470,2475,2470,2475,30878
|
|
20220329,1220,2470,2475,2470,2475,8424
|
|
20220329,1221,2470,2475,2470,2470,4110
|
|
20220329,1222,2475,2475,2475,2475,1366
|
|
20220329,1223,2470,2475,2470,2475,82307
|
|
20220329,1224,2470,2470,2470,2470,597966
|
|
20220329,1225,2470,2470,2470,2470,206465
|
|
20220329,1226,2470,2470,2465,2470,2813
|
|
20220329,1227,2470,2475,2465,2470,46340
|
|
20220329,1228,2470,2475,2470,2475,4690
|
|
20220329,1229,2475,2475,2475,2475,9848
|
|
20220329,1230,2475,2475,2475,2475,1222
|
|
20220329,1231,2475,2475,2470,2470,17767
|
|
20220329,1232,2470,2475,2470,2475,2299
|
|
20220329,1233,2475,2475,2470,2470,38283
|
|
20220329,1234,2475,2475,2475,2475,136664
|
|
20220329,1235,2475,2480,2475,2475,985914
|
|
20220329,1236,2475,2475,2470,2475,24738
|
|
20220329,1237,2470,2475,2470,2475,2127
|
|
20220329,1238,2475,2480,2475,2475,29020
|
|
20220329,1239,2480,2480,2475,2475,107776
|
|
20220329,1240,2475,2480,2475,2480,4126
|
|
20220329,1241,2480,2480,2475,2480,5494
|
|
20220329,1242,2480,2480,2475,2475,6997
|
|
20220329,1243,2480,2480,2475,2480,1696
|
|
20220329,1244,2480,2480,2475,2475,400630
|
|
20220329,1245,2475,2480,2475,2480,47941
|
|
20220329,1246,2475,2480,2475,2475,23711
|
|
20220329,1247,2475,2475,2470,2475,3018
|
|
20220329,1248,2470,2470,2470,2470,11866
|
|
20220329,1249,2470,2475,2470,2475,20564
|
|
20220329,1250,2475,2480,2475,2475,23471
|
|
20220329,1251,2475,2480,2475,2475,9445
|
|
20220329,1252,2475,2475,2470,2470,573
|
|
20220329,1253,2470,2475,2470,2475,8051
|
|
20220329,1254,2475,2480,2475,2475,52344
|
|
20220329,1255,2480,2480,2475,2475,17463
|
|
20220329,1256,2475,2480,2475,2480,3366
|
|
20220329,1257,2480,2480,2475,2475,5298
|
|
20220329,1258,2480,2480,2475,2475,24178
|
|
20220329,1259,2480,2480,2475,2475,4801
|
|
20220329,1300,2475,2480,2475,2480,3282
|
|
20220329,1301,2480,2480,2470,2470,117314
|
|
20220329,1302,2475,2475,2470,2470,3082
|
|
20220329,1303,2470,2475,2470,2475,8930
|
|
20220329,1304,2475,2480,2470,2475,129280
|
|
20220329,1305,2475,2480,2470,2470,370148
|
|
20220329,1306,2470,2475,2470,2475,39362
|
|
20220329,1307,2475,2480,2475,2475,2968
|
|
20220329,1308,2475,2480,2475,2475,3379
|
|
20220329,1309,2475,2480,2475,2480,5107
|
|
20220329,1310,2480,2480,2475,2475,2504
|
|
20220329,1311,2480,2480,2475,2475,178556
|
|
20220329,1312,2480,2480,2475,2475,92524
|
|
20220329,1313,2475,2475,2470,2475,911
|
|
20220329,1315,2475,2475,2470,2470,1136
|
|
20220329,1316,2470,2475,2470,2475,18327
|
|
20220329,1317,2470,2475,2470,2475,180909
|
|
20220329,1318,2475,2480,2475,2480,159
|
|
20220329,1319,2480,2480,2475,2480,4550
|
|
20220329,1320,2480,2480,2475,2475,68349
|
|
20220329,1321,2475,2480,2475,2480,3652
|
|
20220329,1322,2480,2480,2475,2475,3833
|
|
20220329,1323,2475,2475,2475,2475,1476
|
|
20220329,1324,2475,2480,2475,2475,3835
|
|
20220329,1325,2475,2480,2475,2480,1827
|
|
20220329,1326,2480,2480,2475,2480,17194
|
|
20220329,1327,2480,2480,2475,2475,3281
|
|
20220329,1328,2475,2475,2475,2475,3337
|
|
20220329,1329,2475,2480,2475,2480,6509
|
|
20220329,1330,2480,2480,2480,2480,4360
|
|
20220329,1331,2480,2480,2475,2475,4271
|
|
20220329,1332,2475,2475,2475,2475,29883
|
|
20220329,1333,2475,2475,2475,2475,16306
|
|
20220329,1334,2475,2480,2475,2475,8379
|
|
20220329,1335,2475,2480,2475,2475,7211
|
|
20220329,1336,2475,2480,2475,2480,2502
|
|
20220329,1337,2480,2480,2475,2475,117866
|
|
20220329,1338,2475,2475,2475,2475,10517
|
|
20220329,1339,2480,2480,2475,2475,101
|
|
20220329,1340,2475,2480,2475,2475,108378
|
|
20220329,1341,2480,2480,2475,2480,12326
|
|
20220329,1342,2475,2480,2475,2480,14072
|
|
20220329,1343,2480,2480,2475,2480,15099
|
|
20220329,1344,2480,2480,2480,2480,266151
|
|
20220329,1345,2475,2480,2475,2475,4658
|
|
20220329,1346,2475,2480,2475,2475,16373
|
|
20220329,1347,2475,2480,2470,2475,409419
|
|
20220329,1348,2475,2475,2470,2475,71878
|
|
20220329,1349,2480,2480,2475,2480,319
|
|
20220329,1350,2480,2480,2475,2475,3069
|
|
20220329,1351,2475,2475,2475,2475,47465
|
|
20220329,1352,2475,2475,2475,2475,2059
|
|
20220329,1353,2475,2475,2470,2475,23959
|
|
20220329,1354,2475,2475,2470,2475,555
|
|
20220329,1355,2475,2475,2470,2470,10523
|
|
20220329,1356,2475,2475,2470,2475,2485
|
|
20220329,1357,2475,2475,2470,2475,2229
|
|
20220329,1358,2475,2475,2475,2475,1278
|
|
20220329,1359,2475,2475,2475,2475,4585
|
|
20220329,1400,2475,2475,2475,2475,10551
|
|
20220329,1401,2475,2475,2475,2475,61009
|
|
20220329,1402,2475,2475,2475,2475,11996
|
|
20220329,1403,2470,2475,2470,2475,4113
|
|
20220329,1404,2475,2475,2470,2475,2325
|
|
20220329,1405,2475,2475,2475,2475,18825
|
|
20220329,1406,2475,2475,2475,2475,376398
|
|
20220329,1407,2475,2475,2475,2475,3040
|
|
20220329,1408,2475,2480,2475,2480,302090
|
|
20220329,1409,2480,2480,2475,2480,26150
|
|
20220329,1410,2480,2480,2475,2480,15389
|
|
20220329,1411,2480,2480,2480,2480,23252
|
|
20220329,1412,2480,2480,2475,2480,1123
|
|
20220329,1413,2480,2480,2475,2480,1111
|
|
20220329,1414,2475,2480,2475,2480,251
|
|
20220329,1415,2475,2480,2475,2480,8770
|
|
20220329,1416,2480,2480,2475,2475,238452
|
|
20220329,1417,2475,2480,2475,2475,69403
|
|
20220329,1418,2480,2480,2475,2475,35438
|
|
20220329,1419,2475,2475,2475,2475,26025
|
|
20220329,1420,2475,2475,2470,2470,3531
|
|
20220329,1421,2475,2475,2470,2470,16706
|
|
20220329,1422,2470,2470,2470,2470,1673
|
|
20220329,1423,2470,2475,2470,2470,4047
|
|
20220329,1424,2470,2475,2470,2475,3422
|
|
20220329,1425,2475,2475,2470,2475,5362
|
|
20220329,1426,2475,2475,2465,2470,865347
|
|
20220329,1427,2470,2470,2470,2470,107043
|
|
20220329,1428,2470,2470,2465,2465,31361
|
|
20220329,1429,2470,2470,2470,2470,16568
|
|
20220329,1430,2470,2470,2465,2470,72028
|
|
20220329,1431,2470,2470,2465,2470,992
|
|
20220329,1432,2470,2470,2465,2470,22398
|
|
20220329,1433,2470,2470,2465,2470,6231
|
|
20220329,1434,2470,2470,2465,2465,4035
|
|
20220329,1435,2465,2470,2465,2465,1217668
|
|
20220329,1436,2465,2465,2465,2465,252366
|
|
20220329,1437,2465,2470,2465,2470,2422
|
|
20220329,1438,2470,2470,2465,2470,7007
|
|
20220329,1439,2470,2470,2465,2465,14495
|
|
20220329,1440,2470,2470,2465,2465,1152
|
|
20220329,1441,2465,2470,2465,2470,2758
|
|
20220329,1442,2465,2470,2465,2465,7985
|
|
20220329,1443,2470,2470,2465,2470,1801
|
|
20220329,1444,2465,2470,2465,2470,7056
|
|
20220329,1445,2470,2470,2465,2470,36871
|
|
20220329,1446,2470,2470,2465,2470,4646
|
|
20220329,1447,2465,2470,2465,2470,26598
|
|
20220329,1448,2470,2470,2465,2470,6395
|
|
20220329,1449,2465,2470,2465,2470,30871
|
|
20220329,1450,2470,2470,2465,2470,12309
|
|
20220329,1451,2470,2470,2465,2465,26117
|
|
20220329,1452,2470,2470,2465,2470,8089
|
|
20220329,1453,2470,2470,2465,2465,28129
|
|
20220329,1454,2465,2470,2465,2470,63411
|
|
20220329,1455,2465,2470,2465,2465,12584
|
|
20220329,1456,2465,2470,2465,2470,18382
|
|
20220329,1457,2470,2470,2465,2470,5977
|
|
20220329,1458,2470,2470,2465,2470,4921
|
|
20220329,1459,2470,2470,2465,2470,3285
|
|
20220329,1500,2470,2470,2460,2465,1090476
|
|
20220329,1501,2465,2470,2465,2470,133358
|
|
20220329,1502,2465,2470,2465,2465,2079874
|
|
20220329,1503,2465,2470,2465,2470,371352
|
|
20220329,1504,2465,2470,2465,2470,99343
|
|
20220329,1505,2465,2465,2465,2465,157153
|
|
20220329,1506,2465,2465,2460,2465,7907
|
|
20220329,1507,2465,2470,2465,2465,255692
|
|
20220329,1508,2460,2465,2460,2465,38055
|
|
20220329,1509,2465,2465,2460,2465,111614
|
|
20220329,1510,2465,2465,2460,2460,23174
|
|
20220329,1511,2465,2465,2460,2465,116725
|
|
20220329,1512,2465,2470,2465,2465,126787
|
|
20220329,1513,2465,2465,2460,2465,24341
|
|
20220329,1514,2465,2465,2460,2465,16741
|
|
20220329,1515,2465,2465,2460,2465,20103
|
|
20220329,1516,2465,2465,2460,2465,413264
|
|
20220329,1517,2465,2470,2460,2460,32654
|
|
20220329,1518,2460,2465,2460,2465,50431
|
|
20220329,1519,2465,2465,2460,2465,46640
|
|
20220329,1520,2465,2465,2460,2465,177254
|
|
20220329,1530,2465,2465,2465,2465,1302846
|