383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220308,0901,2715,2715,2705,2705,8834751
|
|
20220308,0902,2710,2720,2705,2715,7317993
|
|
20220308,0903,2715,2725,2715,2725,2449099
|
|
20220308,0904,2725,2725,2715,2720,3997679
|
|
20220308,0905,2715,2725,2715,2715,3204918
|
|
20220308,0906,2720,2720,2710,2715,1660014
|
|
20220308,0907,2710,2715,2705,2705,4663533
|
|
20220308,0908,2705,2705,2695,2700,3591589
|
|
20220308,0909,2700,2710,2695,2705,2646309
|
|
20220308,0910,2710,2710,2695,2700,2324671
|
|
20220308,0911,2700,2705,2695,2705,1834877
|
|
20220308,0912,2700,2705,2695,2695,1148773
|
|
20220308,0913,2700,2705,2695,2700,360294
|
|
20220308,0914,2700,2705,2700,2700,87431
|
|
20220308,0915,2700,2705,2695,2700,2166287
|
|
20220308,0916,2695,2700,2690,2695,1938011
|
|
20220308,0917,2695,2695,2680,2685,4034769
|
|
20220308,0918,2680,2685,2675,2680,2105223
|
|
20220308,0919,2680,2685,2670,2675,2595841
|
|
20220308,0920,2670,2680,2670,2680,2435655
|
|
20220308,0921,2675,2685,2675,2685,775345
|
|
20220308,0922,2685,2685,2675,2680,1062643
|
|
20220308,0923,2680,2680,2670,2670,1754995
|
|
20220308,0924,2675,2675,2670,2675,1019152
|
|
20220308,0925,2670,2675,2670,2670,423528
|
|
20220308,0926,2670,2675,2670,2675,1852343
|
|
20220308,0927,2670,2675,2670,2670,456757
|
|
20220308,0928,2675,2680,2670,2680,1616932
|
|
20220308,0929,2680,2680,2670,2670,425814
|
|
20220308,0930,2675,2680,2670,2675,556231
|
|
20220308,0931,2675,2680,2670,2675,615810
|
|
20220308,0932,2675,2685,2670,2685,1382425
|
|
20220308,0933,2685,2685,2675,2680,1127165
|
|
20220308,0934,2685,2690,2680,2685,1878329
|
|
20220308,0935,2685,2685,2680,2685,592872
|
|
20220308,0936,2685,2690,2680,2685,857687
|
|
20220308,0937,2685,2685,2675,2680,1054818
|
|
20220308,0938,2675,2680,2675,2675,784535
|
|
20220308,0939,2675,2680,2670,2675,513410
|
|
20220308,0940,2675,2675,2660,2660,3132707
|
|
20220308,0941,2665,2670,2660,2665,722775
|
|
20220308,0942,2665,2670,2655,2660,2703009
|
|
20220308,0943,2660,2665,2655,2660,1465518
|
|
20220308,0944,2660,2665,2655,2655,604517
|
|
20220308,0945,2660,2665,2650,2660,1435260
|
|
20220308,0946,2660,2660,2655,2660,628723
|
|
20220308,0947,2660,2665,2655,2665,523339
|
|
20220308,0948,2665,2665,2660,2660,164582
|
|
20220308,0949,2665,2670,2660,2670,1431586
|
|
20220308,0950,2665,2670,2660,2665,529366
|
|
20220308,0951,2665,2670,2665,2670,215405
|
|
20220308,0952,2670,2670,2665,2665,811116
|
|
20220308,0953,2665,2670,2660,2665,505304
|
|
20220308,0954,2665,2670,2660,2665,151330
|
|
20220308,0955,2665,2670,2660,2665,755192
|
|
20220308,0956,2670,2675,2665,2670,639145
|
|
20220308,0957,2670,2670,2665,2665,448175
|
|
20220308,0958,2665,2665,2660,2665,225150
|
|
20220308,0959,2665,2665,2660,2665,25047
|
|
20220308,1000,2665,2665,2660,2660,949467
|
|
20220308,1001,2660,2660,2650,2650,1136793
|
|
20220308,1002,2655,2655,2645,2650,3795415
|
|
20220308,1003,2650,2655,2650,2655,422075
|
|
20220308,1004,2650,2655,2650,2650,2024010
|
|
20220308,1005,2650,2655,2650,2655,924986
|
|
20220308,1006,2655,2660,2650,2655,381930
|
|
20220308,1007,2660,2660,2650,2660,475170
|
|
20220308,1008,2660,2665,2655,2655,1231570
|
|
20220308,1009,2660,2660,2650,2655,989406
|
|
20220308,1010,2655,2660,2650,2655,317084
|
|
20220308,1011,2655,2655,2650,2650,774818
|
|
20220308,1012,2650,2655,2645,2650,1287921
|
|
20220308,1013,2650,2650,2645,2645,426001
|
|
20220308,1014,2645,2655,2645,2645,907555
|
|
20220308,1015,2650,2650,2640,2645,1450931
|
|
20220308,1016,2645,2650,2645,2650,348939
|
|
20220308,1017,2645,2650,2640,2645,644820
|
|
20220308,1018,2645,2650,2640,2645,584423
|
|
20220308,1019,2645,2650,2645,2645,143928
|
|
20220308,1020,2645,2650,2645,2645,208293
|
|
20220308,1021,2650,2650,2645,2645,113758
|
|
20220308,1022,2645,2650,2645,2650,108019
|
|
20220308,1023,2650,2655,2645,2650,1222311
|
|
20220308,1024,2650,2655,2645,2650,978395
|
|
20220308,1025,2655,2655,2650,2650,333401
|
|
20220308,1026,2650,2650,2645,2645,31576
|
|
20220308,1027,2645,2655,2645,2650,502534
|
|
20220308,1028,2655,2655,2650,2650,960592
|
|
20220308,1029,2650,2655,2650,2655,48660
|
|
20220308,1030,2650,2660,2650,2660,1533766
|
|
20220308,1031,2655,2660,2650,2650,922878
|
|
20220308,1032,2655,2660,2650,2660,275049
|
|
20220308,1033,2660,2660,2655,2655,315044
|
|
20220308,1034,2655,2655,2650,2655,2184294
|
|
20220308,1035,2650,2655,2650,2650,108911
|
|
20220308,1036,2655,2660,2650,2655,2023670
|
|
20220308,1037,2655,2660,2650,2660,693786
|
|
20220308,1038,2660,2660,2655,2660,243025
|
|
20220308,1039,2655,2665,2655,2660,1452617
|
|
20220308,1040,2665,2675,2665,2675,2369304
|
|
20220308,1041,2675,2675,2665,2670,2025153
|
|
20220308,1042,2670,2675,2665,2670,754996
|
|
20220308,1043,2670,2670,2665,2670,189239
|
|
20220308,1044,2670,2670,2660,2665,670409
|
|
20220308,1045,2660,2665,2660,2660,807062
|
|
20220308,1046,2660,2665,2660,2660,162243
|
|
20220308,1047,2665,2665,2660,2665,241388
|
|
20220308,1048,2660,2665,2655,2660,287373
|
|
20220308,1049,2660,2660,2655,2660,83476
|
|
20220308,1050,2660,2665,2655,2660,449233
|
|
20220308,1051,2660,2665,2655,2655,526346
|
|
20220308,1052,2660,2665,2655,2660,283688
|
|
20220308,1053,2665,2665,2660,2665,151265
|
|
20220308,1054,2665,2670,2660,2665,671378
|
|
20220308,1055,2665,2670,2665,2670,724631
|
|
20220308,1056,2670,2670,2665,2665,45888
|
|
20220308,1057,2665,2670,2660,2665,173386
|
|
20220308,1058,2665,2665,2660,2665,116167
|
|
20220308,1059,2665,2665,2660,2660,159142
|
|
20220308,1100,2660,2665,2655,2660,430049
|
|
20220308,1101,2660,2665,2660,2665,1009422
|
|
20220308,1102,2670,2670,2660,2665,141249
|
|
20220308,1103,2665,2670,2660,2665,46201
|
|
20220308,1104,2670,2670,2665,2670,47003
|
|
20220308,1105,2665,2670,2665,2665,32480
|
|
20220308,1106,2670,2670,2660,2665,268132
|
|
20220308,1107,2665,2670,2665,2665,65542
|
|
20220308,1108,2665,2675,2665,2670,1815212
|
|
20220308,1109,2670,2670,2665,2670,27193
|
|
20220308,1110,2665,2675,2665,2670,515497
|
|
20220308,1111,2665,2670,2660,2665,789648
|
|
20220308,1112,2665,2670,2665,2665,558889
|
|
20220308,1113,2665,2670,2665,2665,70460
|
|
20220308,1114,2665,2670,2665,2665,139263
|
|
20220308,1115,2665,2670,2665,2670,63655
|
|
20220308,1116,2665,2670,2665,2665,22880
|
|
20220308,1117,2665,2670,2665,2665,1158255
|
|
20220308,1118,2665,2670,2660,2660,1247898
|
|
20220308,1119,2665,2665,2660,2660,211583
|
|
20220308,1120,2660,2665,2660,2660,403200
|
|
20220308,1121,2660,2670,2660,2665,226019
|
|
20220308,1122,2670,2670,2665,2665,4389
|
|
20220308,1123,2665,2670,2665,2665,7504
|
|
20220308,1124,2665,2670,2665,2665,339432
|
|
20220308,1125,2665,2670,2660,2665,22076
|
|
20220308,1126,2670,2670,2665,2665,30280
|
|
20220308,1127,2665,2675,2665,2670,1610149
|
|
20220308,1128,2665,2675,2665,2675,53983
|
|
20220308,1129,2675,2675,2665,2670,1558585
|
|
20220308,1130,2670,2675,2670,2670,211526
|
|
20220308,1131,2670,2675,2665,2670,862920
|
|
20220308,1132,2670,2675,2670,2675,149949
|
|
20220308,1133,2675,2675,2670,2670,247596
|
|
20220308,1134,2670,2675,2670,2675,106259
|
|
20220308,1135,2675,2675,2670,2670,49236
|
|
20220308,1136,2670,2675,2665,2670,671828
|
|
20220308,1137,2670,2675,2665,2670,77603
|
|
20220308,1138,2670,2675,2670,2670,206205
|
|
20220308,1139,2670,2675,2665,2670,148143
|
|
20220308,1140,2670,2675,2670,2670,1538548
|
|
20220308,1141,2670,2675,2670,2670,31214
|
|
20220308,1142,2675,2675,2670,2675,56671
|
|
20220308,1143,2670,2675,2670,2670,307664
|
|
20220308,1144,2670,2675,2670,2670,116505
|
|
20220308,1145,2670,2675,2670,2670,46749
|
|
20220308,1146,2670,2675,2670,2670,426123
|
|
20220308,1147,2675,2675,2670,2675,253359
|
|
20220308,1148,2675,2680,2670,2680,1470561
|
|
20220308,1149,2675,2680,2675,2680,130492
|
|
20220308,1150,2680,2685,2680,2685,1545791
|
|
20220308,1151,2685,2690,2680,2690,1599522
|
|
20220308,1152,2685,2690,2680,2685,1058429
|
|
20220308,1153,2680,2685,2680,2680,745879
|
|
20220308,1154,2680,2685,2680,2680,160697
|
|
20220308,1155,2685,2685,2675,2680,675899
|
|
20220308,1156,2680,2680,2675,2680,40275
|
|
20220308,1157,2675,2680,2675,2680,174508
|
|
20220308,1158,2680,2685,2680,2680,14001
|
|
20220308,1159,2685,2685,2680,2680,177110
|
|
20220308,1200,2685,2685,2680,2680,499550
|
|
20220308,1201,2680,2685,2675,2680,133771
|
|
20220308,1202,2685,2685,2680,2685,38101
|
|
20220308,1203,2680,2685,2680,2680,43290
|
|
20220308,1204,2680,2685,2675,2680,345561
|
|
20220308,1205,2675,2685,2675,2675,230477
|
|
20220308,1206,2675,2680,2675,2675,673408
|
|
20220308,1207,2675,2680,2670,2675,289592
|
|
20220308,1208,2675,2680,2670,2675,143552
|
|
20220308,1209,2675,2675,2675,2675,116934
|
|
20220308,1210,2675,2680,2670,2670,345578
|
|
20220308,1211,2670,2680,2670,2675,176124
|
|
20220308,1212,2675,2680,2675,2680,221634
|
|
20220308,1213,2680,2680,2675,2680,13717
|
|
20220308,1214,2680,2680,2675,2675,11685
|
|
20220308,1215,2675,2680,2675,2675,8366
|
|
20220308,1216,2680,2680,2675,2680,63705
|
|
20220308,1217,2675,2680,2675,2680,20584
|
|
20220308,1218,2680,2680,2670,2670,390217
|
|
20220308,1219,2670,2680,2670,2675,120424
|
|
20220308,1220,2675,2680,2675,2675,12597
|
|
20220308,1221,2675,2680,2675,2675,19854
|
|
20220308,1222,2675,2680,2675,2675,207038
|
|
20220308,1223,2675,2675,2670,2675,223882
|
|
20220308,1224,2670,2675,2670,2670,1732
|
|
20220308,1225,2670,2675,2670,2670,43562
|
|
20220308,1226,2675,2675,2665,2670,1122649
|
|
20220308,1227,2665,2675,2665,2670,820562
|
|
20220308,1228,2670,2675,2670,2670,188943
|
|
20220308,1229,2670,2670,2665,2665,172889
|
|
20220308,1230,2665,2675,2665,2675,213915
|
|
20220308,1231,2670,2670,2665,2665,538707
|
|
20220308,1232,2665,2670,2660,2665,867411
|
|
20220308,1233,2665,2665,2660,2665,278835
|
|
20220308,1234,2665,2670,2665,2670,8678
|
|
20220308,1235,2670,2670,2665,2665,4719
|
|
20220308,1236,2665,2670,2665,2665,412275
|
|
20220308,1237,2665,2670,2665,2665,145846
|
|
20220308,1238,2665,2670,2665,2665,47836
|
|
20220308,1239,2665,2670,2660,2665,314456
|
|
20220308,1240,2665,2670,2665,2665,13363
|
|
20220308,1241,2665,2670,2665,2670,566766
|
|
20220308,1242,2670,2675,2665,2670,221781
|
|
20220308,1243,2670,2675,2670,2675,37906
|
|
20220308,1244,2670,2670,2670,2670,173067
|
|
20220308,1245,2670,2670,2670,2670,50822
|
|
20220308,1246,2670,2670,2665,2670,239696
|
|
20220308,1247,2670,2675,2665,2670,73593
|
|
20220308,1248,2670,2670,2670,2670,109370
|
|
20220308,1249,2670,2675,2670,2670,82490
|
|
20220308,1250,2665,2675,2665,2665,51507
|
|
20220308,1251,2670,2675,2670,2675,104193
|
|
20220308,1252,2670,2675,2665,2670,136032
|
|
20220308,1253,2665,2670,2665,2670,3581
|
|
20220308,1254,2670,2670,2665,2670,86133
|
|
20220308,1255,2670,2670,2665,2670,55745
|
|
20220308,1256,2670,2675,2670,2675,105954
|
|
20220308,1257,2675,2675,2670,2670,3275
|
|
20220308,1258,2670,2675,2670,2670,190410
|
|
20220308,1259,2670,2675,2670,2670,857172
|
|
20220308,1300,2675,2675,2670,2675,99076
|
|
20220308,1301,2670,2675,2670,2670,48756
|
|
20220308,1302,2670,2675,2670,2670,5326
|
|
20220308,1303,2675,2675,2670,2675,53636
|
|
20220308,1304,2670,2675,2670,2670,24457
|
|
20220308,1305,2675,2675,2670,2675,14829
|
|
20220308,1306,2675,2680,2670,2680,1081485
|
|
20220308,1307,2675,2680,2675,2675,110297
|
|
20220308,1308,2680,2680,2675,2680,296901
|
|
20220308,1309,2680,2680,2675,2675,152078
|
|
20220308,1310,2675,2680,2670,2675,357269
|
|
20220308,1311,2675,2680,2675,2675,36004
|
|
20220308,1312,2680,2680,2675,2680,9013
|
|
20220308,1313,2680,2680,2675,2680,32195
|
|
20220308,1314,2680,2680,2675,2680,20413
|
|
20220308,1315,2675,2680,2675,2680,60801
|
|
20220308,1316,2680,2680,2675,2680,37818
|
|
20220308,1317,2680,2680,2675,2680,67640
|
|
20220308,1318,2675,2680,2675,2680,6593
|
|
20220308,1319,2680,2680,2675,2680,31344
|
|
20220308,1320,2675,2680,2675,2680,17427
|
|
20220308,1321,2680,2680,2675,2680,67440
|
|
20220308,1322,2680,2680,2675,2675,194322
|
|
20220308,1323,2675,2685,2675,2685,1378579
|
|
20220308,1324,2685,2685,2680,2685,43368
|
|
20220308,1325,2685,2685,2680,2680,32585
|
|
20220308,1326,2680,2685,2680,2685,570082
|
|
20220308,1327,2685,2685,2680,2685,225310
|
|
20220308,1328,2680,2685,2680,2685,133822
|
|
20220308,1329,2685,2685,2680,2685,69151
|
|
20220308,1330,2680,2685,2680,2685,247430
|
|
20220308,1331,2685,2685,2680,2680,265117
|
|
20220308,1332,2680,2680,2675,2680,210178
|
|
20220308,1333,2680,2680,2675,2680,22805
|
|
20220308,1334,2680,2680,2675,2675,150707
|
|
20220308,1335,2680,2680,2675,2680,330014
|
|
20220308,1336,2680,2680,2675,2675,19428
|
|
20220308,1337,2680,2680,2675,2680,13880
|
|
20220308,1338,2680,2685,2680,2680,462245
|
|
20220308,1339,2680,2685,2680,2680,137376
|
|
20220308,1340,2680,2680,2675,2680,26073
|
|
20220308,1341,2680,2685,2675,2680,228054
|
|
20220308,1342,2680,2685,2675,2680,199976
|
|
20220308,1343,2685,2685,2680,2685,74408
|
|
20220308,1344,2685,2685,2675,2675,157570
|
|
20220308,1345,2680,2680,2675,2680,33729
|
|
20220308,1346,2680,2685,2675,2675,155982
|
|
20220308,1347,2680,2680,2675,2680,226469
|
|
20220308,1348,2680,2685,2680,2680,237408
|
|
20220308,1349,2685,2685,2680,2680,125700
|
|
20220308,1350,2685,2685,2680,2680,307496
|
|
20220308,1351,2680,2685,2680,2680,64845
|
|
20220308,1352,2680,2680,2675,2675,29113
|
|
20220308,1353,2675,2680,2675,2675,419710
|
|
20220308,1354,2675,2680,2675,2675,12332
|
|
20220308,1355,2675,2680,2675,2675,21440
|
|
20220308,1356,2675,2680,2675,2680,50553
|
|
20220308,1357,2680,2680,2675,2680,8118
|
|
20220308,1358,2680,2685,2675,2680,716713
|
|
20220308,1359,2680,2680,2675,2680,9214
|
|
20220308,1400,2675,2680,2675,2680,245638
|
|
20220308,1401,2680,2685,2680,2685,70467
|
|
20220308,1402,2685,2685,2680,2685,29040
|
|
20220308,1403,2685,2685,2680,2680,47353
|
|
20220308,1404,2685,2685,2680,2680,1230071
|
|
20220308,1405,2680,2680,2675,2680,194717
|
|
20220308,1406,2680,2680,2665,2670,1754914
|
|
20220308,1407,2665,2670,2665,2670,522147
|
|
20220308,1408,2670,2680,2670,2675,282584
|
|
20220308,1409,2680,2680,2675,2680,178240
|
|
20220308,1410,2680,2680,2675,2675,133137
|
|
20220308,1411,2675,2680,2675,2675,216162
|
|
20220308,1412,2680,2680,2675,2675,12211
|
|
20220308,1413,2675,2675,2670,2675,364719
|
|
20220308,1414,2675,2675,2670,2670,60438
|
|
20220308,1415,2670,2675,2670,2670,654594
|
|
20220308,1416,2670,2675,2665,2675,214026
|
|
20220308,1417,2670,2675,2670,2670,54017
|
|
20220308,1418,2670,2675,2670,2670,20123
|
|
20220308,1419,2670,2675,2670,2675,19560
|
|
20220308,1420,2675,2675,2670,2675,71021
|
|
20220308,1421,2670,2675,2670,2675,1083493
|
|
20220308,1422,2675,2675,2670,2675,70117
|
|
20220308,1423,2675,2680,2675,2680,166732
|
|
20220308,1424,2675,2675,2670,2675,161548
|
|
20220308,1425,2670,2675,2670,2670,8823
|
|
20220308,1426,2670,2680,2670,2675,193921
|
|
20220308,1427,2675,2675,2670,2670,135026
|
|
20220308,1428,2675,2675,2670,2675,20105
|
|
20220308,1429,2670,2675,2670,2670,740748
|
|
20220308,1430,2675,2680,2670,2680,423503
|
|
20220308,1431,2680,2680,2675,2675,155578
|
|
20220308,1432,2675,2680,2675,2675,76816
|
|
20220308,1433,2680,2680,2675,2675,270276
|
|
20220308,1434,2675,2680,2675,2680,2918
|
|
20220308,1435,2675,2680,2675,2675,17842
|
|
20220308,1436,2675,2680,2675,2680,60108
|
|
20220308,1437,2675,2680,2675,2675,98272
|
|
20220308,1438,2675,2680,2675,2680,18052
|
|
20220308,1439,2680,2680,2675,2680,25094
|
|
20220308,1440,2675,2680,2675,2680,1880821
|
|
20220308,1441,2680,2680,2675,2680,44335
|
|
20220308,1442,2680,2680,2675,2680,20005
|
|
20220308,1443,2680,2680,2675,2680,1159134
|
|
20220308,1444,2680,2680,2675,2680,80590
|
|
20220308,1445,2680,2680,2675,2680,1071585
|
|
20220308,1446,2680,2685,2675,2680,1904353
|
|
20220308,1447,2685,2685,2675,2680,1369453
|
|
20220308,1448,2685,2685,2675,2685,892748
|
|
20220308,1449,2685,2685,2680,2685,117834
|
|
20220308,1450,2685,2685,2680,2680,17175
|
|
20220308,1451,2680,2685,2680,2685,14689
|
|
20220308,1452,2680,2685,2680,2685,17117
|
|
20220308,1453,2685,2685,2680,2685,84735
|
|
20220308,1454,2685,2685,2680,2685,177401
|
|
20220308,1455,2680,2685,2680,2685,65069
|
|
20220308,1456,2685,2685,2680,2680,323813
|
|
20220308,1457,2685,2685,2680,2680,515549
|
|
20220308,1458,2680,2685,2680,2680,348492
|
|
20220308,1459,2680,2685,2680,2680,257090
|
|
20220308,1500,2680,2685,2680,2685,44994
|
|
20220308,1501,2680,2685,2680,2680,28757
|
|
20220308,1502,2685,2685,2680,2680,196957
|
|
20220308,1503,2685,2685,2680,2680,110060
|
|
20220308,1504,2680,2685,2680,2680,1809983
|
|
20220308,1505,2680,2685,2675,2680,496413
|
|
20220308,1506,2680,2680,2675,2675,211062
|
|
20220308,1507,2680,2685,2675,2680,645940
|
|
20220308,1508,2680,2685,2680,2680,57753
|
|
20220308,1509,2685,2685,2680,2685,181024
|
|
20220308,1510,2685,2685,2675,2680,397928
|
|
20220308,1511,2680,2685,2675,2680,129576
|
|
20220308,1512,2680,2685,2680,2685,68075
|
|
20220308,1513,2685,2685,2680,2685,303932
|
|
20220308,1514,2685,2685,2680,2685,422417
|
|
20220308,1515,2685,2690,2680,2685,2414295
|
|
20220308,1516,2685,2690,2680,2685,470943
|
|
20220308,1517,2680,2690,2680,2685,600429
|
|
20220308,1518,2690,2690,2685,2690,242692
|
|
20220308,1519,2685,2690,2685,2685,165889
|
|
20220308,1520,2690,2690,2685,2690,529184
|
|
20220308,1530,2695,2695,2695,2695,5976500
|