383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220330,0901,2425,2430,2420,2420,4128528
|
|
20220330,0902,2420,2425,2415,2420,3707437
|
|
20220330,0903,2420,2420,2410,2420,4831916
|
|
20220330,0904,2420,2420,2415,2420,1428623
|
|
20220330,0905,2415,2425,2415,2425,1480848
|
|
20220330,0906,2425,2430,2420,2430,3958011
|
|
20220330,0907,2430,2430,2420,2425,882076
|
|
20220330,0908,2425,2430,2420,2425,388353
|
|
20220330,0909,2425,2425,2420,2425,135494
|
|
20220330,0910,2420,2425,2415,2415,1494205
|
|
20220330,0911,2420,2420,2410,2415,3186859
|
|
20220330,0912,2415,2420,2415,2420,605292
|
|
20220330,0913,2420,2420,2415,2420,118242
|
|
20220330,0914,2420,2420,2415,2420,360258
|
|
20220330,0915,2415,2420,2415,2415,1631239
|
|
20220330,0916,2415,2415,2410,2415,689791
|
|
20220330,0917,2415,2420,2410,2415,1676006
|
|
20220330,0918,2420,2420,2415,2420,76520
|
|
20220330,0919,2420,2425,2415,2420,2313639
|
|
20220330,0920,2420,2425,2420,2425,516657
|
|
20220330,0921,2425,2425,2415,2425,845320
|
|
20220330,0922,2425,2425,2420,2425,107403
|
|
20220330,0923,2420,2430,2420,2425,2054619
|
|
20220330,0924,2425,2430,2425,2430,196269
|
|
20220330,0925,2430,2430,2425,2430,394044
|
|
20220330,0926,2425,2430,2420,2425,601183
|
|
20220330,0927,2425,2430,2420,2430,898955
|
|
20220330,0928,2430,2430,2420,2425,422500
|
|
20220330,0929,2425,2425,2420,2425,38038
|
|
20220330,0930,2425,2425,2420,2420,151127
|
|
20220330,0931,2425,2425,2420,2425,265094
|
|
20220330,0932,2425,2425,2420,2425,17093
|
|
20220330,0933,2425,2425,2415,2420,1341537
|
|
20220330,0934,2420,2420,2415,2420,156137
|
|
20220330,0935,2420,2425,2415,2425,611375
|
|
20220330,0936,2425,2425,2420,2425,311647
|
|
20220330,0937,2420,2425,2420,2425,1774441
|
|
20220330,0938,2425,2430,2420,2425,241344
|
|
20220330,0939,2425,2430,2425,2430,111024
|
|
20220330,0940,2425,2430,2425,2430,320650
|
|
20220330,0941,2425,2430,2425,2430,36190
|
|
20220330,0942,2430,2430,2425,2430,42362
|
|
20220330,0943,2425,2435,2425,2430,2031460
|
|
20220330,0944,2430,2430,2430,2430,540853
|
|
20220330,0945,2430,2430,2430,2430,87897
|
|
20220330,0946,2430,2430,2425,2430,24638
|
|
20220330,0947,2430,2430,2425,2430,23513
|
|
20220330,0948,2430,2430,2425,2430,19554
|
|
20220330,0949,2430,2430,2425,2425,428385
|
|
20220330,0950,2425,2430,2425,2425,988494
|
|
20220330,0951,2425,2425,2420,2425,61626
|
|
20220330,0952,2425,2430,2420,2430,376216
|
|
20220330,0953,2430,2430,2425,2430,453008
|
|
20220330,0954,2430,2440,2430,2435,1752438
|
|
20220330,0955,2435,2435,2430,2430,30279
|
|
20220330,0956,2435,2435,2430,2435,63310
|
|
20220330,0957,2435,2440,2430,2435,1372010
|
|
20220330,0958,2435,2435,2430,2435,279457
|
|
20220330,0959,2435,2435,2430,2435,62250
|
|
20220330,1000,2435,2435,2430,2435,29757
|
|
20220330,1001,2435,2435,2430,2435,24421
|
|
20220330,1002,2430,2440,2430,2440,423843
|
|
20220330,1003,2440,2445,2435,2440,1994980
|
|
20220330,1004,2440,2445,2440,2445,413511
|
|
20220330,1005,2445,2445,2435,2440,440030
|
|
20220330,1006,2440,2445,2435,2445,159569
|
|
20220330,1007,2440,2440,2435,2440,390699
|
|
20220330,1008,2440,2440,2435,2435,40451
|
|
20220330,1009,2440,2440,2435,2435,46749
|
|
20220330,1010,2440,2440,2435,2440,20243
|
|
20220330,1011,2440,2440,2435,2440,2630
|
|
20220330,1012,2440,2440,2435,2440,35246
|
|
20220330,1013,2440,2445,2435,2440,462646
|
|
20220330,1014,2445,2445,2440,2440,11157
|
|
20220330,1015,2440,2445,2440,2440,192200
|
|
20220330,1016,2445,2445,2440,2440,208010
|
|
20220330,1017,2440,2445,2440,2445,318975
|
|
20220330,1018,2445,2445,2440,2445,9204
|
|
20220330,1019,2440,2445,2440,2445,32358
|
|
20220330,1020,2445,2445,2440,2440,170487
|
|
20220330,1021,2445,2445,2435,2440,304776
|
|
20220330,1022,2435,2445,2435,2435,124261
|
|
20220330,1023,2440,2445,2435,2435,78069
|
|
20220330,1024,2440,2440,2435,2440,73612
|
|
20220330,1025,2435,2440,2435,2435,100900
|
|
20220330,1026,2435,2440,2435,2435,17208
|
|
20220330,1027,2435,2440,2435,2435,44905
|
|
20220330,1028,2435,2440,2430,2435,996596
|
|
20220330,1029,2435,2435,2430,2435,43614
|
|
20220330,1030,2430,2435,2430,2435,80878
|
|
20220330,1031,2430,2435,2430,2430,13903
|
|
20220330,1032,2430,2435,2430,2430,7250
|
|
20220330,1033,2430,2435,2430,2430,3029
|
|
20220330,1034,2430,2435,2425,2435,1017593
|
|
20220330,1035,2435,2435,2430,2435,13587
|
|
20220330,1036,2435,2435,2430,2430,3990
|
|
20220330,1037,2430,2435,2430,2435,185279
|
|
20220330,1038,2435,2435,2430,2435,91356
|
|
20220330,1039,2435,2435,2430,2435,773272
|
|
20220330,1040,2435,2435,2430,2435,59790
|
|
20220330,1041,2435,2435,2430,2435,15858
|
|
20220330,1042,2435,2435,2430,2435,53152
|
|
20220330,1043,2435,2440,2435,2440,57704
|
|
20220330,1044,2440,2440,2435,2440,48425
|
|
20220330,1045,2440,2440,2430,2430,129085
|
|
20220330,1046,2430,2435,2430,2430,5130
|
|
20220330,1047,2430,2435,2430,2430,41402
|
|
20220330,1048,2435,2435,2430,2435,192316
|
|
20220330,1049,2435,2440,2430,2440,91475
|
|
20220330,1050,2440,2440,2435,2435,27828
|
|
20220330,1051,2435,2440,2435,2440,20767
|
|
20220330,1052,2440,2440,2435,2435,24528
|
|
20220330,1053,2440,2440,2435,2435,24530
|
|
20220330,1054,2440,2440,2435,2435,6468
|
|
20220330,1055,2435,2440,2435,2440,57444
|
|
20220330,1056,2440,2440,2435,2435,1049358
|
|
20220330,1057,2440,2440,2435,2435,18740
|
|
20220330,1058,2440,2440,2435,2435,19539
|
|
20220330,1059,2435,2440,2435,2440,4891
|
|
20220330,1100,2440,2440,2435,2440,13416
|
|
20220330,1101,2440,2440,2435,2440,8693
|
|
20220330,1102,2440,2440,2435,2440,4503
|
|
20220330,1103,2435,2440,2435,2440,302122
|
|
20220330,1104,2440,2445,2440,2440,122196
|
|
20220330,1105,2445,2445,2440,2445,100245
|
|
20220330,1106,2440,2445,2440,2440,205791
|
|
20220330,1107,2440,2445,2435,2435,31138
|
|
20220330,1108,2440,2440,2435,2435,11665
|
|
20220330,1109,2440,2440,2435,2435,13840
|
|
20220330,1110,2435,2440,2435,2440,3661
|
|
20220330,1111,2440,2440,2435,2435,1396
|
|
20220330,1112,2435,2440,2435,2440,7089
|
|
20220330,1113,2435,2440,2435,2440,858686
|
|
20220330,1114,2440,2440,2435,2440,1641
|
|
20220330,1115,2435,2440,2435,2440,1295
|
|
20220330,1116,2440,2440,2440,2440,885
|
|
20220330,1117,2440,2440,2435,2440,4079
|
|
20220330,1118,2435,2440,2435,2440,1365
|
|
20220330,1119,2440,2440,2435,2440,12803
|
|
20220330,1120,2435,2440,2435,2435,2521
|
|
20220330,1121,2435,2440,2435,2435,41649
|
|
20220330,1122,2435,2440,2435,2435,240189
|
|
20220330,1123,2435,2435,2430,2435,94783
|
|
20220330,1124,2440,2440,2435,2435,210769
|
|
20220330,1125,2435,2440,2435,2440,62500
|
|
20220330,1126,2440,2440,2430,2440,76677
|
|
20220330,1127,2435,2435,2435,2435,341587
|
|
20220330,1128,2435,2435,2430,2435,34695
|
|
20220330,1129,2435,2440,2430,2440,46206
|
|
20220330,1130,2440,2440,2435,2440,5279
|
|
20220330,1131,2440,2440,2435,2440,213
|
|
20220330,1132,2435,2440,2435,2440,6126
|
|
20220330,1133,2440,2440,2435,2435,229
|
|
20220330,1134,2435,2440,2435,2435,24807
|
|
20220330,1135,2435,2440,2435,2440,90961
|
|
20220330,1136,2440,2440,2440,2440,14585
|
|
20220330,1137,2440,2440,2435,2440,1459266
|
|
20220330,1138,2440,2445,2435,2440,142612
|
|
20220330,1139,2445,2445,2440,2440,3317
|
|
20220330,1140,2445,2445,2440,2440,11024
|
|
20220330,1141,2440,2445,2440,2445,44304
|
|
20220330,1142,2445,2445,2440,2445,14111
|
|
20220330,1143,2440,2440,2435,2440,447889
|
|
20220330,1144,2440,2440,2440,2440,710
|
|
20220330,1145,2445,2445,2440,2445,210
|
|
20220330,1146,2445,2445,2440,2440,1270
|
|
20220330,1147,2440,2440,2440,2440,256652
|
|
20220330,1148,2440,2440,2435,2440,28923
|
|
20220330,1149,2440,2440,2435,2440,25971
|
|
20220330,1150,2440,2440,2440,2440,11252
|
|
20220330,1151,2440,2440,2435,2435,2159
|
|
20220330,1152,2435,2440,2435,2435,1829
|
|
20220330,1153,2435,2440,2435,2435,12984
|
|
20220330,1154,2435,2440,2435,2440,2192
|
|
20220330,1155,2435,2440,2435,2435,9274
|
|
20220330,1156,2435,2440,2435,2435,15059
|
|
20220330,1157,2435,2435,2435,2435,40053
|
|
20220330,1158,2435,2440,2435,2440,2109
|
|
20220330,1159,2440,2440,2435,2435,7189
|
|
20220330,1200,2435,2440,2435,2440,1994023
|
|
20220330,1201,2435,2440,2435,2435,6099
|
|
20220330,1202,2440,2440,2440,2440,2662
|
|
20220330,1203,2440,2440,2435,2435,15234
|
|
20220330,1204,2435,2440,2435,2435,42800
|
|
20220330,1205,2435,2440,2435,2440,14512
|
|
20220330,1206,2435,2440,2435,2440,2617
|
|
20220330,1207,2440,2440,2435,2435,8668
|
|
20220330,1208,2435,2440,2435,2435,10286
|
|
20220330,1209,2435,2440,2435,2435,18871
|
|
20220330,1210,2435,2440,2435,2435,2043
|
|
20220330,1211,2435,2440,2435,2440,6464
|
|
20220330,1212,2440,2440,2435,2440,16886
|
|
20220330,1213,2440,2440,2440,2440,294
|
|
20220330,1214,2440,2440,2435,2440,63718
|
|
20220330,1215,2440,2440,2435,2435,14103
|
|
20220330,1216,2435,2440,2435,2440,44682
|
|
20220330,1217,2440,2440,2435,2440,396845
|
|
20220330,1218,2440,2440,2440,2440,63795
|
|
20220330,1219,2435,2445,2435,2440,25051
|
|
20220330,1220,2440,2440,2435,2435,14814
|
|
20220330,1221,2435,2440,2435,2440,6443
|
|
20220330,1222,2440,2440,2435,2440,31783
|
|
20220330,1223,2440,2445,2440,2445,56104
|
|
20220330,1224,2445,2445,2440,2445,64530
|
|
20220330,1225,2445,2445,2440,2440,40875
|
|
20220330,1226,2440,2440,2435,2435,5762
|
|
20220330,1227,2435,2440,2435,2440,188
|
|
20220330,1228,2440,2440,2440,2440,34421
|
|
20220330,1229,2440,2445,2435,2440,113301
|
|
20220330,1230,2440,2445,2435,2440,41980
|
|
20220330,1231,2440,2440,2435,2440,20595
|
|
20220330,1232,2440,2440,2435,2435,12708
|
|
20220330,1233,2435,2440,2435,2435,248
|
|
20220330,1234,2435,2435,2435,2435,12623
|
|
20220330,1235,2435,2440,2435,2435,4551
|
|
20220330,1236,2440,2440,2435,2435,6353
|
|
20220330,1237,2435,2435,2435,2435,9024
|
|
20220330,1238,2440,2440,2435,2435,1976
|
|
20220330,1239,2435,2440,2435,2440,2619
|
|
20220330,1240,2440,2440,2440,2440,1334
|
|
20220330,1241,2440,2440,2435,2440,1780
|
|
20220330,1242,2440,2440,2435,2440,1184
|
|
20220330,1243,2440,2440,2435,2435,81838
|
|
20220330,1244,2435,2435,2435,2435,35787
|
|
20220330,1245,2435,2440,2435,2435,24035
|
|
20220330,1246,2435,2435,2435,2435,1816227
|
|
20220330,1247,2435,2440,2430,2435,247709
|
|
20220330,1248,2440,2440,2435,2440,18569
|
|
20220330,1249,2440,2440,2430,2435,589177
|
|
20220330,1250,2440,2440,2430,2435,52889
|
|
20220330,1251,2435,2435,2430,2430,23966
|
|
20220330,1252,2435,2435,2430,2435,3176
|
|
20220330,1253,2435,2440,2430,2435,145913
|
|
20220330,1254,2435,2435,2435,2435,6731
|
|
20220330,1255,2435,2440,2435,2440,265953
|
|
20220330,1256,2435,2440,2435,2440,4094
|
|
20220330,1257,2435,2440,2435,2435,14264
|
|
20220330,1258,2440,2440,2435,2440,2606
|
|
20220330,1259,2440,2440,2435,2440,3127
|
|
20220330,1300,2440,2440,2435,2440,1971
|
|
20220330,1301,2440,2440,2435,2435,5613
|
|
20220330,1302,2435,2435,2435,2435,7523
|
|
20220330,1303,2435,2440,2435,2440,50316
|
|
20220330,1304,2440,2440,2435,2435,51722
|
|
20220330,1305,2440,2440,2430,2435,170050
|
|
20220330,1306,2435,2435,2430,2430,8920
|
|
20220330,1307,2430,2435,2430,2435,1969
|
|
20220330,1308,2435,2435,2430,2435,10167
|
|
20220330,1309,2435,2435,2430,2430,8794
|
|
20220330,1310,2430,2430,2430,2430,38329
|
|
20220330,1311,2435,2435,2430,2435,24457
|
|
20220330,1312,2430,2435,2430,2435,82873
|
|
20220330,1313,2435,2435,2430,2430,22964
|
|
20220330,1314,2435,2435,2435,2435,7717
|
|
20220330,1315,2435,2435,2430,2430,19444
|
|
20220330,1316,2430,2430,2430,2430,2902
|
|
20220330,1317,2430,2435,2430,2430,27180
|
|
20220330,1318,2430,2435,2430,2430,15746
|
|
20220330,1319,2430,2435,2430,2435,97793
|
|
20220330,1320,2435,2435,2430,2430,35303
|
|
20220330,1321,2435,2435,2430,2435,590
|
|
20220330,1322,2435,2435,2430,2430,2714
|
|
20220330,1323,2435,2435,2430,2435,14561
|
|
20220330,1324,2435,2435,2430,2435,12722
|
|
20220330,1325,2435,2435,2430,2435,103403
|
|
20220330,1326,2435,2435,2430,2430,104889
|
|
20220330,1327,2435,2435,2430,2430,22601
|
|
20220330,1328,2430,2435,2430,2435,665
|
|
20220330,1329,2435,2435,2430,2435,32139
|
|
20220330,1330,2435,2440,2430,2440,643537
|
|
20220330,1331,2435,2440,2435,2435,50481
|
|
20220330,1332,2440,2440,2435,2440,1553
|
|
20220330,1333,2440,2440,2435,2435,11176
|
|
20220330,1334,2435,2440,2435,2440,11039
|
|
20220330,1335,2440,2440,2440,2440,42233
|
|
20220330,1336,2440,2440,2435,2435,18824
|
|
20220330,1337,2440,2440,2435,2440,16765
|
|
20220330,1338,2440,2445,2440,2445,1406080
|
|
20220330,1339,2445,2445,2440,2440,34464
|
|
20220330,1340,2440,2445,2440,2440,6460
|
|
20220330,1341,2445,2450,2445,2450,1308850
|
|
20220330,1342,2450,2450,2445,2450,159825
|
|
20220330,1343,2450,2455,2445,2450,1567899
|
|
20220330,1344,2445,2455,2445,2450,421835
|
|
20220330,1345,2450,2455,2450,2450,53791
|
|
20220330,1346,2455,2455,2450,2450,718941
|
|
20220330,1347,2450,2455,2450,2450,212284
|
|
20220330,1348,2450,2450,2445,2450,42917
|
|
20220330,1349,2450,2455,2445,2450,881275
|
|
20220330,1350,2450,2450,2450,2450,558616
|
|
20220330,1351,2450,2455,2445,2450,1416577
|
|
20220330,1352,2450,2455,2445,2450,666862
|
|
20220330,1353,2450,2455,2445,2450,154142
|
|
20220330,1354,2450,2450,2445,2450,21027
|
|
20220330,1355,2450,2450,2445,2445,24602
|
|
20220330,1356,2450,2450,2445,2445,105520
|
|
20220330,1357,2445,2450,2445,2445,10138
|
|
20220330,1358,2445,2450,2445,2450,25105
|
|
20220330,1359,2450,2450,2445,2445,80210
|
|
20220330,1400,2450,2450,2445,2450,8094
|
|
20220330,1401,2450,2450,2445,2450,36687
|
|
20220330,1402,2450,2450,2445,2445,864114
|
|
20220330,1403,2445,2445,2440,2445,398893
|
|
20220330,1404,2445,2445,2440,2445,63487
|
|
20220330,1405,2445,2445,2440,2440,3447
|
|
20220330,1406,2445,2445,2440,2445,20981
|
|
20220330,1407,2445,2445,2440,2445,19654
|
|
20220330,1408,2445,2445,2440,2445,33978
|
|
20220330,1409,2445,2445,2440,2445,18979
|
|
20220330,1410,2445,2445,2445,2445,13336
|
|
20220330,1411,2445,2445,2440,2445,15059
|
|
20220330,1412,2445,2445,2440,2445,196589
|
|
20220330,1413,2445,2445,2445,2445,179628
|
|
20220330,1414,2445,2445,2440,2445,27161
|
|
20220330,1415,2445,2445,2440,2445,145980
|
|
20220330,1416,2440,2450,2440,2445,225409
|
|
20220330,1417,2445,2450,2445,2450,1786
|
|
20220330,1418,2450,2450,2440,2445,527556
|
|
20220330,1419,2445,2450,2440,2445,229843
|
|
20220330,1420,2445,2450,2445,2450,152642
|
|
20220330,1421,2445,2450,2445,2445,149736
|
|
20220330,1422,2445,2450,2440,2445,221302
|
|
20220330,1423,2445,2445,2440,2445,372896
|
|
20220330,1424,2445,2445,2440,2445,74542
|
|
20220330,1425,2445,2445,2445,2445,69538
|
|
20220330,1426,2440,2445,2440,2445,98087
|
|
20220330,1427,2445,2445,2445,2445,246112
|
|
20220330,1428,2445,2445,2445,2445,121157
|
|
20220330,1429,2445,2445,2440,2445,16054
|
|
20220330,1430,2445,2445,2440,2445,10603
|
|
20220330,1431,2445,2445,2440,2440,2149
|
|
20220330,1432,2440,2445,2440,2445,15822
|
|
20220330,1433,2445,2445,2440,2445,513064
|
|
20220330,1434,2445,2450,2440,2440,155527
|
|
20220330,1435,2445,2445,2445,2445,32739
|
|
20220330,1436,2445,2445,2440,2445,16198
|
|
20220330,1437,2445,2445,2440,2440,120485
|
|
20220330,1438,2440,2445,2435,2435,1422970
|
|
20220330,1439,2440,2445,2440,2440,302315
|
|
20220330,1440,2435,2445,2435,2440,93139
|
|
20220330,1441,2440,2440,2435,2440,115475
|
|
20220330,1442,2440,2440,2435,2440,3727
|
|
20220330,1443,2435,2440,2435,2440,132529
|
|
20220330,1444,2445,2445,2440,2445,13298
|
|
20220330,1445,2445,2445,2440,2445,74706
|
|
20220330,1446,2445,2445,2435,2440,50483
|
|
20220330,1447,2440,2440,2435,2440,12560
|
|
20220330,1448,2440,2445,2435,2435,29345
|
|
20220330,1449,2440,2440,2435,2440,3619
|
|
20220330,1450,2440,2440,2435,2440,16348
|
|
20220330,1451,2440,2440,2435,2440,18832
|
|
20220330,1452,2435,2445,2435,2440,214200
|
|
20220330,1453,2440,2445,2435,2440,131360
|
|
20220330,1454,2435,2440,2435,2435,70537
|
|
20220330,1455,2435,2440,2435,2440,97082
|
|
20220330,1456,2440,2440,2435,2435,10080
|
|
20220330,1457,2435,2440,2435,2440,135190
|
|
20220330,1458,2435,2440,2435,2440,13208
|
|
20220330,1459,2440,2440,2435,2440,9716
|
|
20220330,1500,2440,2440,2435,2440,135702
|
|
20220330,1501,2435,2440,2435,2440,20507
|
|
20220330,1502,2435,2440,2435,2440,443889
|
|
20220330,1503,2445,2445,2440,2440,320789
|
|
20220330,1504,2440,2440,2435,2435,169744
|
|
20220330,1505,2440,2445,2440,2440,33186
|
|
20220330,1506,2440,2445,2440,2445,521185
|
|
20220330,1507,2440,2445,2440,2445,3462
|
|
20220330,1508,2445,2445,2440,2445,7850
|
|
20220330,1509,2440,2445,2440,2445,24713
|
|
20220330,1510,2445,2445,2440,2445,17088
|
|
20220330,1511,2445,2445,2440,2445,37038
|
|
20220330,1512,2445,2445,2440,2445,10253
|
|
20220330,1513,2445,2445,2440,2440,19529
|
|
20220330,1514,2445,2445,2440,2445,29325
|
|
20220330,1515,2440,2445,2440,2445,305731
|
|
20220330,1516,2445,2450,2440,2445,1313286
|
|
20220330,1517,2450,2450,2445,2450,137913
|
|
20220330,1518,2445,2450,2445,2450,17621
|
|
20220330,1519,2450,2450,2440,2445,2105738
|
|
20220330,1520,2445,2450,2440,2445,575115
|
|
20220330,1530,2445,2445,2445,2445,1900131
|