383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220331,0901,2450,2455,2445,2450,5074334
|
|
20220331,0902,2445,2450,2440,2450,2600503
|
|
20220331,0903,2450,2450,2445,2450,980091
|
|
20220331,0904,2450,2455,2445,2445,1279914
|
|
20220331,0905,2445,2450,2445,2450,1897967
|
|
20220331,0906,2445,2450,2440,2445,913145
|
|
20220331,0907,2445,2445,2440,2445,1626540
|
|
20220331,0908,2440,2440,2435,2440,446670
|
|
20220331,0909,2440,2445,2435,2445,1140781
|
|
20220331,0910,2440,2440,2435,2440,178982
|
|
20220331,0911,2435,2440,2435,2435,168747
|
|
20220331,0912,2435,2440,2435,2435,721721
|
|
20220331,0913,2440,2440,2430,2435,4040351
|
|
20220331,0914,2430,2435,2425,2430,4268328
|
|
20220331,0915,2430,2435,2425,2430,1909676
|
|
20220331,0916,2430,2435,2425,2430,1149830
|
|
20220331,0917,2430,2435,2425,2430,372020
|
|
20220331,0918,2430,2430,2425,2430,160360
|
|
20220331,0919,2430,2435,2425,2430,1905653
|
|
20220331,0920,2430,2430,2425,2430,682398
|
|
20220331,0921,2430,2430,2425,2425,3374790
|
|
20220331,0922,2430,2430,2425,2425,1193835
|
|
20220331,0923,2425,2430,2420,2430,1327058
|
|
20220331,0924,2430,2430,2420,2425,1149685
|
|
20220331,0925,2420,2425,2415,2420,5861647
|
|
20220331,0926,2420,2425,2420,2420,267408
|
|
20220331,0927,2425,2425,2420,2425,17561
|
|
20220331,0928,2425,2425,2420,2425,127263
|
|
20220331,0929,2425,2425,2420,2425,320540
|
|
20220331,0930,2425,2425,2420,2425,74562
|
|
20220331,0931,2425,2425,2420,2425,145457
|
|
20220331,0932,2420,2425,2415,2420,1540362
|
|
20220331,0933,2420,2425,2415,2420,695234
|
|
20220331,0934,2420,2425,2415,2420,224479
|
|
20220331,0935,2415,2420,2415,2420,208702
|
|
20220331,0936,2415,2420,2415,2420,211789
|
|
20220331,0937,2420,2420,2415,2420,113204
|
|
20220331,0938,2420,2420,2415,2420,165021
|
|
20220331,0939,2420,2420,2415,2420,155268
|
|
20220331,0940,2415,2420,2415,2420,196688
|
|
20220331,0941,2420,2420,2415,2420,100388
|
|
20220331,0942,2420,2420,2415,2415,46992
|
|
20220331,0943,2415,2420,2415,2420,72335
|
|
20220331,0944,2420,2420,2415,2420,1267959
|
|
20220331,0945,2420,2420,2415,2420,32245
|
|
20220331,0946,2420,2420,2415,2420,85330
|
|
20220331,0947,2420,2420,2415,2415,128184
|
|
20220331,0948,2420,2420,2415,2420,66727
|
|
20220331,0949,2420,2420,2415,2420,108791
|
|
20220331,0950,2420,2420,2415,2415,44334
|
|
20220331,0951,2420,2420,2410,2415,3189361
|
|
20220331,0952,2415,2420,2415,2420,41572
|
|
20220331,0953,2420,2420,2415,2415,1114526
|
|
20220331,0954,2415,2415,2410,2415,202720
|
|
20220331,0955,2415,2415,2410,2415,81706
|
|
20220331,0956,2415,2415,2410,2410,261095
|
|
20220331,0957,2415,2415,2410,2415,153583
|
|
20220331,0958,2415,2415,2410,2415,94906
|
|
20220331,0959,2415,2415,2410,2415,203819
|
|
20220331,1000,2415,2415,2410,2415,330906
|
|
20220331,1001,2415,2420,2410,2420,715903
|
|
20220331,1002,2420,2420,2415,2420,82937
|
|
20220331,1003,2420,2420,2415,2420,58136
|
|
20220331,1004,2420,2420,2415,2420,19214
|
|
20220331,1005,2420,2420,2415,2420,157036
|
|
20220331,1006,2420,2420,2415,2420,104762
|
|
20220331,1007,2420,2420,2420,2420,35583
|
|
20220331,1008,2420,2420,2415,2420,29307
|
|
20220331,1009,2420,2420,2415,2420,49126
|
|
20220331,1010,2420,2420,2420,2420,147591
|
|
20220331,1011,2420,2420,2415,2420,263036
|
|
20220331,1012,2420,2420,2420,2420,61385
|
|
20220331,1013,2420,2420,2415,2420,189667
|
|
20220331,1014,2420,2420,2415,2420,26038
|
|
20220331,1015,2420,2420,2415,2420,23667
|
|
20220331,1016,2420,2420,2415,2420,121754
|
|
20220331,1017,2420,2420,2415,2420,67924
|
|
20220331,1018,2420,2420,2415,2420,53174
|
|
20220331,1019,2420,2425,2420,2425,2273358
|
|
20220331,1020,2425,2425,2420,2420,262805
|
|
20220331,1021,2420,2425,2420,2425,365074
|
|
20220331,1022,2420,2420,2415,2420,392587
|
|
20220331,1023,2420,2420,2415,2420,8360
|
|
20220331,1024,2420,2420,2415,2420,6979
|
|
20220331,1025,2420,2420,2415,2420,9796
|
|
20220331,1026,2420,2420,2415,2415,29316
|
|
20220331,1027,2415,2420,2410,2415,2215837
|
|
20220331,1028,2410,2415,2410,2415,43956
|
|
20220331,1029,2415,2415,2410,2415,60833
|
|
20220331,1030,2415,2415,2410,2415,26586
|
|
20220331,1031,2415,2415,2410,2415,58280
|
|
20220331,1032,2415,2415,2410,2410,35093
|
|
20220331,1033,2410,2415,2410,2415,68646
|
|
20220331,1034,2415,2415,2410,2410,4221862
|
|
20220331,1035,2410,2410,2405,2410,129906
|
|
20220331,1036,2410,2410,2405,2410,825989
|
|
20220331,1037,2410,2415,2405,2415,135592
|
|
20220331,1038,2415,2415,2410,2415,27843
|
|
20220331,1039,2415,2415,2410,2415,12641
|
|
20220331,1040,2415,2415,2410,2415,16468
|
|
20220331,1041,2415,2420,2415,2420,819514
|
|
20220331,1042,2420,2420,2415,2420,51290
|
|
20220331,1043,2420,2425,2415,2420,1386974
|
|
20220331,1044,2425,2425,2415,2415,55906
|
|
20220331,1045,2420,2425,2415,2425,349345
|
|
20220331,1046,2425,2425,2420,2425,24224
|
|
20220331,1047,2425,2425,2420,2420,31894
|
|
20220331,1048,2420,2425,2420,2420,9870
|
|
20220331,1049,2425,2425,2420,2420,664044
|
|
20220331,1050,2420,2425,2415,2420,393244
|
|
20220331,1051,2420,2420,2420,2420,33562
|
|
20220331,1052,2420,2420,2415,2415,5426
|
|
20220331,1053,2415,2420,2415,2420,3521
|
|
20220331,1054,2420,2420,2415,2420,4080
|
|
20220331,1055,2420,2420,2415,2420,215943
|
|
20220331,1056,2420,2420,2420,2420,20822
|
|
20220331,1057,2420,2425,2415,2420,97423
|
|
20220331,1058,2420,2420,2415,2420,12840
|
|
20220331,1059,2420,2425,2420,2425,51624
|
|
20220331,1100,2420,2420,2415,2420,183536
|
|
20220331,1101,2420,2425,2420,2420,75551
|
|
20220331,1102,2425,2425,2420,2425,6838
|
|
20220331,1103,2425,2425,2420,2425,7131
|
|
20220331,1104,2425,2425,2425,2425,4190
|
|
20220331,1105,2425,2425,2420,2425,28642
|
|
20220331,1106,2425,2425,2420,2425,1747381
|
|
20220331,1107,2425,2425,2420,2425,32927
|
|
20220331,1108,2425,2425,2420,2425,6525
|
|
20220331,1109,2420,2425,2420,2420,62974
|
|
20220331,1110,2420,2420,2420,2420,953118
|
|
20220331,1111,2420,2420,2420,2420,86597
|
|
20220331,1112,2420,2420,2420,2420,2873
|
|
20220331,1113,2420,2420,2415,2415,9488
|
|
20220331,1114,2420,2420,2415,2420,5622
|
|
20220331,1115,2420,2420,2415,2420,29373
|
|
20220331,1116,2415,2420,2415,2420,19575
|
|
20220331,1117,2420,2420,2415,2415,8451
|
|
20220331,1118,2415,2420,2415,2415,2366
|
|
20220331,1119,2420,2420,2415,2415,30007
|
|
20220331,1120,2415,2420,2410,2415,1651904
|
|
20220331,1121,2415,2420,2410,2420,108797
|
|
20220331,1122,2420,2420,2415,2420,21395
|
|
20220331,1123,2420,2420,2415,2415,20374
|
|
20220331,1124,2415,2420,2415,2420,209853
|
|
20220331,1125,2420,2420,2420,2420,10282
|
|
20220331,1126,2420,2420,2415,2420,12982
|
|
20220331,1127,2420,2420,2415,2420,1085
|
|
20220331,1128,2415,2420,2415,2420,3656
|
|
20220331,1129,2420,2420,2415,2420,36543
|
|
20220331,1130,2420,2420,2415,2420,1638
|
|
20220331,1131,2420,2420,2415,2420,16158
|
|
20220331,1132,2420,2420,2415,2415,37629
|
|
20220331,1133,2420,2420,2415,2415,222007
|
|
20220331,1134,2415,2415,2410,2415,34509
|
|
20220331,1135,2415,2415,2415,2415,97166
|
|
20220331,1136,2415,2415,2410,2415,10310
|
|
20220331,1137,2410,2415,2410,2415,92007
|
|
20220331,1138,2415,2415,2410,2415,41691
|
|
20220331,1139,2415,2415,2410,2415,32035
|
|
20220331,1140,2415,2415,2410,2410,9619
|
|
20220331,1141,2410,2415,2410,2415,12663
|
|
20220331,1142,2410,2415,2410,2415,29407
|
|
20220331,1143,2415,2420,2415,2415,386451
|
|
20220331,1144,2420,2420,2415,2415,368463
|
|
20220331,1145,2415,2420,2415,2415,6245
|
|
20220331,1146,2415,2420,2415,2420,34572
|
|
20220331,1147,2420,2420,2415,2420,16342
|
|
20220331,1148,2415,2420,2415,2420,22165
|
|
20220331,1149,2420,2420,2415,2420,8313
|
|
20220331,1150,2420,2420,2415,2420,6347
|
|
20220331,1151,2420,2420,2415,2420,5153
|
|
20220331,1152,2420,2420,2415,2420,7623
|
|
20220331,1153,2420,2420,2415,2420,59556
|
|
20220331,1154,2420,2420,2415,2415,3928
|
|
20220331,1155,2420,2420,2415,2420,2827
|
|
20220331,1156,2420,2420,2420,2420,15514
|
|
20220331,1157,2415,2420,2415,2420,12514
|
|
20220331,1158,2420,2420,2415,2420,606
|
|
20220331,1159,2420,2420,2415,2420,4830
|
|
20220331,1200,2420,2420,2415,2420,20884
|
|
20220331,1201,2420,2420,2415,2415,47715
|
|
20220331,1202,2420,2420,2415,2420,4395
|
|
20220331,1203,2420,2420,2415,2415,14643
|
|
20220331,1204,2420,2420,2415,2420,3412
|
|
20220331,1205,2415,2420,2415,2420,13921
|
|
20220331,1206,2415,2420,2415,2420,6335
|
|
20220331,1207,2420,2420,2415,2420,80242
|
|
20220331,1208,2420,2420,2415,2420,1554
|
|
20220331,1209,2420,2420,2415,2420,10862
|
|
20220331,1210,2420,2420,2415,2420,14922
|
|
20220331,1211,2420,2420,2415,2420,50398
|
|
20220331,1212,2420,2425,2415,2420,1603115
|
|
20220331,1213,2420,2420,2415,2420,4126
|
|
20220331,1214,2420,2420,2415,2420,161403
|
|
20220331,1215,2420,2420,2415,2420,17240
|
|
20220331,1216,2420,2420,2420,2420,111209
|
|
20220331,1217,2420,2425,2420,2420,110535
|
|
20220331,1218,2420,2420,2415,2420,89092
|
|
20220331,1219,2420,2420,2420,2420,4319
|
|
20220331,1220,2420,2420,2415,2415,8893
|
|
20220331,1221,2420,2420,2420,2420,448
|
|
20220331,1222,2420,2420,2420,2420,4693
|
|
20220331,1223,2420,2420,2415,2420,5424
|
|
20220331,1224,2420,2420,2420,2420,16873
|
|
20220331,1225,2420,2420,2415,2415,13149
|
|
20220331,1226,2420,2420,2415,2415,39415
|
|
20220331,1227,2415,2420,2415,2415,18792
|
|
20220331,1228,2415,2420,2415,2415,44658
|
|
20220331,1229,2415,2420,2415,2415,637891
|
|
20220331,1230,2415,2415,2410,2415,1251635
|
|
20220331,1231,2410,2420,2410,2420,122520
|
|
20220331,1232,2420,2420,2415,2420,1376
|
|
20220331,1233,2420,2420,2415,2415,18379
|
|
20220331,1234,2415,2420,2415,2420,46
|
|
20220331,1235,2420,2420,2420,2420,3680
|
|
20220331,1236,2420,2420,2415,2420,24305
|
|
20220331,1237,2420,2420,2415,2415,10283
|
|
20220331,1238,2420,2420,2415,2415,5735
|
|
20220331,1239,2420,2420,2415,2415,34401
|
|
20220331,1240,2420,2420,2415,2420,5802
|
|
20220331,1241,2420,2420,2415,2420,26038
|
|
20220331,1242,2420,2420,2415,2420,19057
|
|
20220331,1243,2420,2420,2415,2420,774
|
|
20220331,1244,2420,2420,2415,2420,933933
|
|
20220331,1245,2420,2420,2415,2420,55292
|
|
20220331,1246,2420,2420,2415,2415,6725
|
|
20220331,1247,2420,2420,2415,2415,850
|
|
20220331,1248,2420,2420,2420,2420,2372
|
|
20220331,1249,2420,2420,2415,2415,2210
|
|
20220331,1250,2420,2420,2415,2420,18440
|
|
20220331,1251,2420,2420,2420,2420,388086
|
|
20220331,1252,2425,2425,2420,2420,257365
|
|
20220331,1253,2420,2425,2420,2420,203
|
|
20220331,1254,2420,2425,2415,2425,39508
|
|
20220331,1255,2425,2425,2420,2425,1222
|
|
20220331,1256,2425,2425,2420,2420,16771
|
|
20220331,1257,2420,2425,2420,2425,2211
|
|
20220331,1258,2425,2425,2420,2425,1922
|
|
20220331,1259,2425,2425,2420,2420,9340
|
|
20220331,1300,2420,2425,2420,2420,3720
|
|
20220331,1301,2425,2425,2425,2425,1098
|
|
20220331,1302,2420,2420,2415,2420,227921
|
|
20220331,1303,2420,2420,2415,2420,42555
|
|
20220331,1304,2420,2420,2415,2420,49274
|
|
20220331,1305,2420,2420,2415,2420,20367
|
|
20220331,1306,2420,2420,2415,2420,11197
|
|
20220331,1307,2420,2420,2415,2420,19848
|
|
20220331,1308,2420,2420,2415,2420,8919
|
|
20220331,1309,2420,2420,2415,2415,23684
|
|
20220331,1310,2420,2425,2420,2425,75077
|
|
20220331,1311,2420,2425,2420,2425,22618
|
|
20220331,1312,2425,2425,2420,2425,4734
|
|
20220331,1313,2425,2425,2420,2420,67156
|
|
20220331,1314,2425,2425,2420,2425,386
|
|
20220331,1315,2420,2425,2420,2425,5275
|
|
20220331,1316,2425,2430,2420,2430,1287270
|
|
20220331,1317,2430,2430,2420,2425,80063
|
|
20220331,1318,2420,2425,2420,2425,22555
|
|
20220331,1319,2425,2425,2420,2425,44882
|
|
20220331,1320,2425,2425,2420,2425,10393
|
|
20220331,1321,2425,2425,2425,2425,9253
|
|
20220331,1322,2425,2425,2420,2425,95887
|
|
20220331,1323,2425,2425,2420,2425,23420
|
|
20220331,1324,2425,2425,2420,2420,74579
|
|
20220331,1325,2420,2430,2420,2425,753308
|
|
20220331,1326,2425,2430,2425,2430,25871
|
|
20220331,1327,2425,2430,2420,2420,182142
|
|
20220331,1328,2425,2430,2420,2425,95857
|
|
20220331,1329,2425,2425,2420,2425,20431
|
|
20220331,1330,2425,2430,2420,2425,86338
|
|
20220331,1331,2425,2425,2425,2425,93664
|
|
20220331,1332,2425,2425,2420,2420,529
|
|
20220331,1333,2420,2425,2420,2425,17412
|
|
20220331,1334,2425,2425,2420,2425,8337
|
|
20220331,1335,2425,2425,2420,2425,39010
|
|
20220331,1336,2425,2425,2425,2425,11176
|
|
20220331,1337,2425,2425,2420,2420,7211
|
|
20220331,1338,2420,2425,2420,2425,6237
|
|
20220331,1339,2425,2425,2425,2425,6472
|
|
20220331,1340,2425,2425,2420,2420,71530
|
|
20220331,1341,2420,2425,2420,2420,2397
|
|
20220331,1342,2425,2425,2420,2420,2550
|
|
20220331,1343,2420,2425,2420,2425,19358
|
|
20220331,1344,2420,2425,2420,2425,3756
|
|
20220331,1345,2425,2425,2425,2425,752333
|
|
20220331,1346,2425,2430,2420,2420,74090
|
|
20220331,1347,2425,2425,2425,2425,2697
|
|
20220331,1348,2420,2425,2420,2425,7287
|
|
20220331,1349,2425,2425,2420,2425,2423
|
|
20220331,1350,2425,2425,2420,2420,18608
|
|
20220331,1351,2420,2425,2420,2420,17719
|
|
20220331,1352,2420,2425,2420,2420,62418
|
|
20220331,1353,2420,2425,2420,2420,66254
|
|
20220331,1354,2420,2425,2420,2420,4650
|
|
20220331,1355,2425,2425,2420,2420,5672
|
|
20220331,1356,2420,2425,2420,2425,6402
|
|
20220331,1357,2425,2425,2420,2420,20810
|
|
20220331,1358,2425,2425,2420,2420,2082
|
|
20220331,1359,2420,2425,2420,2420,4321
|
|
20220331,1400,2420,2425,2420,2425,26093
|
|
20220331,1401,2425,2425,2420,2420,12019
|
|
20220331,1402,2420,2425,2420,2420,46774
|
|
20220331,1403,2425,2425,2420,2420,422980
|
|
20220331,1404,2420,2425,2420,2425,510275
|
|
20220331,1405,2425,2430,2425,2425,57387
|
|
20220331,1406,2425,2425,2420,2425,73547
|
|
20220331,1407,2425,2430,2420,2425,224951
|
|
20220331,1408,2425,2430,2425,2425,4149
|
|
20220331,1409,2425,2430,2425,2430,19491
|
|
20220331,1410,2430,2430,2425,2430,2891
|
|
20220331,1411,2430,2430,2425,2425,68054
|
|
20220331,1412,2430,2430,2425,2425,105199
|
|
20220331,1413,2425,2425,2425,2425,173874
|
|
20220331,1414,2425,2425,2420,2425,103880
|
|
20220331,1415,2425,2425,2420,2425,374004
|
|
20220331,1416,2425,2425,2420,2425,2960
|
|
20220331,1417,2420,2425,2420,2420,17343
|
|
20220331,1418,2425,2425,2420,2425,2360
|
|
20220331,1419,2425,2425,2420,2420,1736529
|
|
20220331,1420,2420,2425,2420,2425,125768
|
|
20220331,1421,2420,2420,2420,2420,225471
|
|
20220331,1422,2425,2425,2420,2420,14903
|
|
20220331,1423,2420,2420,2415,2420,78605
|
|
20220331,1424,2420,2425,2420,2420,4545
|
|
20220331,1425,2425,2425,2420,2420,27469
|
|
20220331,1426,2420,2425,2420,2425,883872
|
|
20220331,1427,2425,2430,2425,2425,39531
|
|
20220331,1428,2425,2425,2425,2425,11377
|
|
20220331,1429,2430,2430,2425,2425,448265
|
|
20220331,1430,2420,2425,2420,2425,128045
|
|
20220331,1431,2425,2425,2420,2425,112503
|
|
20220331,1432,2425,2430,2420,2425,150999
|
|
20220331,1433,2425,2430,2425,2430,39071
|
|
20220331,1434,2430,2430,2425,2425,212434
|
|
20220331,1435,2430,2430,2425,2425,5541
|
|
20220331,1436,2425,2430,2425,2425,42223
|
|
20220331,1437,2425,2425,2420,2425,26185
|
|
20220331,1438,2425,2430,2425,2430,83484
|
|
20220331,1439,2425,2425,2425,2425,6705
|
|
20220331,1440,2425,2430,2425,2430,22993
|
|
20220331,1441,2430,2430,2425,2430,9231
|
|
20220331,1442,2430,2430,2425,2425,17823
|
|
20220331,1443,2425,2430,2425,2430,30900
|
|
20220331,1444,2425,2430,2425,2430,123464
|
|
20220331,1445,2430,2430,2425,2430,14876
|
|
20220331,1446,2425,2430,2425,2425,44718
|
|
20220331,1447,2425,2430,2425,2430,10782
|
|
20220331,1448,2430,2430,2425,2430,9579
|
|
20220331,1449,2430,2435,2425,2430,2678277
|
|
20220331,1450,2435,2435,2430,2430,48173
|
|
20220331,1451,2430,2440,2430,2435,2118853
|
|
20220331,1452,2435,2440,2430,2435,354197
|
|
20220331,1453,2435,2440,2430,2435,1144875
|
|
20220331,1454,2435,2440,2430,2435,267550
|
|
20220331,1455,2435,2435,2430,2435,34149
|
|
20220331,1456,2435,2435,2430,2435,27583
|
|
20220331,1457,2435,2435,2430,2435,65334
|
|
20220331,1458,2435,2435,2430,2430,9717
|
|
20220331,1459,2430,2435,2430,2435,20822
|
|
20220331,1500,2435,2440,2430,2435,542723
|
|
20220331,1501,2430,2440,2430,2435,179694
|
|
20220331,1502,2435,2435,2430,2435,18321
|
|
20220331,1503,2435,2435,2430,2435,27891
|
|
20220331,1504,2435,2435,2430,2430,24887
|
|
20220331,1505,2430,2435,2430,2435,12923
|
|
20220331,1506,2435,2435,2435,2435,34659
|
|
20220331,1507,2430,2435,2430,2435,13032
|
|
20220331,1508,2435,2435,2430,2430,72301
|
|
20220331,1509,2430,2435,2430,2430,8447
|
|
20220331,1510,2435,2435,2430,2430,748092
|
|
20220331,1511,2430,2430,2425,2430,19650
|
|
20220331,1512,2430,2430,2425,2430,817444
|
|
20220331,1513,2430,2430,2425,2430,45694
|
|
20220331,1514,2430,2430,2425,2430,162283
|
|
20220331,1515,2425,2430,2425,2430,52719
|
|
20220331,1516,2430,2430,2425,2425,141670
|
|
20220331,1517,2430,2430,2425,2430,56747
|
|
20220331,1518,2430,2430,2425,2430,67841
|
|
20220331,1519,2430,2430,2425,2430,88393
|
|
20220331,1520,2425,2430,2425,2430,231966
|
|
20220331,1530,2425,2425,2425,2425,2252193
|