383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220318,0901,2520,2525,2510,2515,6392942
|
|
20220318,0902,2520,2525,2510,2515,3372735
|
|
20220318,0903,2515,2520,2510,2510,2346735
|
|
20220318,0904,2510,2515,2500,2505,2698741
|
|
20220318,0905,2500,2510,2500,2505,1161852
|
|
20220318,0906,2505,2505,2500,2505,1305487
|
|
20220318,0907,2505,2510,2500,2505,1519654
|
|
20220318,0908,2505,2505,2500,2505,377912
|
|
20220318,0909,2505,2505,2500,2500,60720
|
|
20220318,0910,2505,2505,2500,2500,2671052
|
|
20220318,0911,2500,2505,2495,2500,1191551
|
|
20220318,0912,2500,2505,2500,2505,425845
|
|
20220318,0913,2505,2510,2500,2505,2141568
|
|
20220318,0914,2505,2505,2500,2505,205384
|
|
20220318,0915,2505,2505,2500,2500,248448
|
|
20220318,0916,2505,2505,2500,2505,1803550
|
|
20220318,0917,2500,2510,2500,2510,1268423
|
|
20220318,0918,2510,2515,2505,2510,1464778
|
|
20220318,0919,2510,2515,2505,2505,715400
|
|
20220318,0920,2510,2510,2505,2505,107166
|
|
20220318,0921,2505,2510,2505,2505,764298
|
|
20220318,0922,2510,2510,2500,2505,1001588
|
|
20220318,0923,2505,2505,2500,2505,73287
|
|
20220318,0924,2505,2505,2495,2500,3926051
|
|
20220318,0925,2500,2500,2495,2495,284257
|
|
20220318,0926,2495,2500,2495,2495,316236
|
|
20220318,0927,2495,2495,2490,2495,1003458
|
|
20220318,0928,2495,2500,2490,2495,837819
|
|
20220318,0929,2500,2500,2495,2500,158490
|
|
20220318,0930,2495,2500,2495,2500,38304
|
|
20220318,0931,2500,2500,2490,2495,1077349
|
|
20220318,0932,2495,2495,2485,2490,2131725
|
|
20220318,0933,2490,2495,2490,2495,209645
|
|
20220318,0934,2495,2495,2490,2495,362458
|
|
20220318,0935,2490,2490,2485,2490,229434
|
|
20220318,0936,2490,2495,2485,2490,144999
|
|
20220318,0937,2490,2495,2490,2495,47714
|
|
20220318,0938,2495,2495,2490,2490,1528729
|
|
20220318,0939,2490,2495,2490,2495,264502
|
|
20220318,0940,2495,2495,2490,2495,70811
|
|
20220318,0941,2495,2495,2495,2495,290861
|
|
20220318,0942,2495,2495,2490,2495,238385
|
|
20220318,0943,2495,2500,2490,2500,610389
|
|
20220318,0944,2500,2505,2495,2500,1073034
|
|
20220318,0945,2500,2505,2500,2505,123362
|
|
20220318,0946,2505,2505,2495,2500,1550770
|
|
20220318,0947,2500,2505,2500,2505,1256526
|
|
20220318,0948,2505,2505,2495,2500,177313
|
|
20220318,0949,2495,2500,2495,2500,175320
|
|
20220318,0950,2500,2505,2500,2505,377225
|
|
20220318,0951,2505,2505,2500,2505,74948
|
|
20220318,0952,2505,2510,2505,2505,1348614
|
|
20220318,0953,2505,2510,2505,2510,220762
|
|
20220318,0954,2510,2510,2505,2505,225044
|
|
20220318,0955,2505,2510,2505,2510,193282
|
|
20220318,0956,2510,2510,2505,2510,203050
|
|
20220318,0957,2505,2510,2500,2510,332795
|
|
20220318,0958,2505,2510,2505,2505,271749
|
|
20220318,0959,2510,2510,2505,2510,37064
|
|
20220318,1000,2510,2510,2505,2505,251754
|
|
20220318,1001,2505,2510,2500,2505,348936
|
|
20220318,1002,2505,2510,2505,2510,55623
|
|
20220318,1003,2505,2510,2505,2505,20108
|
|
20220318,1004,2505,2510,2505,2510,77132
|
|
20220318,1005,2510,2510,2505,2510,2309388
|
|
20220318,1006,2510,2515,2505,2515,541810
|
|
20220318,1007,2515,2515,2510,2515,1762324
|
|
20220318,1008,2515,2515,2510,2510,672824
|
|
20220318,1009,2510,2515,2510,2515,168224
|
|
20220318,1010,2515,2515,2510,2515,787431
|
|
20220318,1011,2515,2520,2510,2515,604169
|
|
20220318,1012,2515,2520,2510,2510,241791
|
|
20220318,1013,2515,2520,2510,2515,376176
|
|
20220318,1014,2515,2515,2510,2510,191332
|
|
20220318,1015,2515,2515,2510,2510,220886
|
|
20220318,1016,2515,2515,2510,2510,882636
|
|
20220318,1017,2510,2515,2510,2510,146754
|
|
20220318,1018,2515,2515,2510,2510,85352
|
|
20220318,1019,2510,2515,2510,2515,7198
|
|
20220318,1020,2510,2515,2510,2510,15694
|
|
20220318,1021,2515,2515,2510,2510,832281
|
|
20220318,1022,2510,2510,2505,2510,16899
|
|
20220318,1023,2510,2510,2505,2510,107691
|
|
20220318,1024,2505,2510,2505,2510,30792
|
|
20220318,1025,2510,2515,2505,2510,710914
|
|
20220318,1026,2510,2515,2510,2515,106042
|
|
20220318,1027,2515,2515,2510,2510,83968
|
|
20220318,1028,2515,2515,2510,2515,8524
|
|
20220318,1029,2515,2520,2515,2520,1532783
|
|
20220318,1030,2515,2520,2515,2515,210922
|
|
20220318,1031,2515,2520,2515,2515,154397
|
|
20220318,1032,2515,2515,2510,2515,23732
|
|
20220318,1033,2515,2515,2510,2510,32024
|
|
20220318,1034,2510,2515,2510,2515,1422753
|
|
20220318,1035,2510,2515,2510,2510,6059
|
|
20220318,1036,2510,2515,2510,2510,5500
|
|
20220318,1037,2515,2515,2510,2515,940510
|
|
20220318,1038,2515,2520,2510,2510,298334
|
|
20220318,1039,2515,2520,2515,2520,173720
|
|
20220318,1040,2515,2520,2515,2515,62888
|
|
20220318,1041,2515,2520,2515,2515,172563
|
|
20220318,1042,2515,2515,2510,2515,232518
|
|
20220318,1043,2515,2520,2515,2515,179303
|
|
20220318,1044,2515,2515,2515,2515,144271
|
|
20220318,1045,2510,2515,2510,2515,284548
|
|
20220318,1046,2515,2515,2510,2515,10412
|
|
20220318,1047,2515,2515,2510,2515,23214
|
|
20220318,1048,2515,2515,2510,2510,117016
|
|
20220318,1049,2510,2510,2505,2505,985004
|
|
20220318,1050,2505,2510,2505,2510,12605
|
|
20220318,1051,2505,2510,2505,2510,209596
|
|
20220318,1052,2510,2510,2505,2510,121971
|
|
20220318,1053,2510,2510,2505,2505,6636
|
|
20220318,1054,2510,2510,2505,2505,372327
|
|
20220318,1055,2510,2510,2505,2505,11104
|
|
20220318,1056,2505,2510,2505,2505,47008
|
|
20220318,1057,2505,2510,2505,2510,19355
|
|
20220318,1058,2505,2510,2505,2505,274297
|
|
20220318,1059,2505,2505,2500,2505,982725
|
|
20220318,1100,2505,2510,2505,2505,308778
|
|
20220318,1101,2505,2510,2500,2510,136879
|
|
20220318,1102,2505,2510,2500,2505,162095
|
|
20220318,1103,2505,2505,2500,2505,16906
|
|
20220318,1104,2505,2505,2500,2500,27795
|
|
20220318,1105,2505,2505,2500,2505,193443
|
|
20220318,1106,2505,2510,2505,2505,371935
|
|
20220318,1107,2505,2510,2505,2505,40179
|
|
20220318,1108,2510,2510,2510,2510,76161
|
|
20220318,1109,2510,2515,2505,2510,527691
|
|
20220318,1110,2510,2515,2510,2510,58746
|
|
20220318,1111,2510,2515,2510,2510,83432
|
|
20220318,1112,2515,2515,2510,2515,1610085
|
|
20220318,1113,2515,2520,2515,2520,89477
|
|
20220318,1114,2515,2520,2515,2515,306020
|
|
20220318,1115,2515,2520,2515,2515,33841
|
|
20220318,1116,2520,2520,2515,2520,90048
|
|
20220318,1117,2520,2520,2515,2520,56110
|
|
20220318,1118,2520,2520,2515,2515,509375
|
|
20220318,1119,2510,2515,2510,2510,46335
|
|
20220318,1120,2515,2515,2510,2510,13122
|
|
20220318,1121,2515,2515,2510,2515,3385
|
|
20220318,1122,2515,2515,2510,2515,369
|
|
20220318,1123,2510,2515,2510,2510,17759
|
|
20220318,1124,2515,2515,2515,2515,2645
|
|
20220318,1125,2515,2515,2515,2515,1000
|
|
20220318,1126,2515,2515,2510,2515,14383
|
|
20220318,1127,2510,2515,2510,2510,50791
|
|
20220318,1128,2510,2515,2510,2510,82058
|
|
20220318,1129,2510,2515,2505,2505,1728352
|
|
20220318,1130,2510,2510,2510,2510,52260
|
|
20220318,1131,2510,2510,2510,2510,46949
|
|
20220318,1132,2510,2510,2505,2510,209630
|
|
20220318,1133,2510,2510,2505,2510,451992
|
|
20220318,1134,2510,2515,2510,2510,93925
|
|
20220318,1135,2515,2515,2510,2510,91657
|
|
20220318,1136,2510,2510,2505,2505,80159
|
|
20220318,1137,2505,2510,2505,2505,4357
|
|
20220318,1138,2505,2505,2505,2505,204
|
|
20220318,1139,2510,2510,2505,2510,54457
|
|
20220318,1140,2510,2510,2510,2510,28641
|
|
20220318,1141,2510,2515,2510,2515,12605
|
|
20220318,1142,2510,2515,2510,2510,336277
|
|
20220318,1143,2510,2510,2505,2510,79584
|
|
20220318,1144,2510,2510,2510,2510,83887
|
|
20220318,1145,2510,2515,2510,2510,140
|
|
20220318,1146,2510,2515,2510,2510,141
|
|
20220318,1147,2510,2515,2510,2510,10561
|
|
20220318,1148,2510,2515,2510,2510,122502
|
|
20220318,1149,2515,2515,2510,2510,1965
|
|
20220318,1150,2510,2515,2510,2515,126465
|
|
20220318,1151,2515,2515,2510,2510,8293
|
|
20220318,1152,2510,2515,2510,2515,5305
|
|
20220318,1153,2515,2520,2510,2520,1621137
|
|
20220318,1154,2515,2520,2515,2515,10233
|
|
20220318,1155,2515,2520,2515,2515,442389
|
|
20220318,1156,2515,2515,2515,2515,132093
|
|
20220318,1157,2515,2515,2510,2510,68523
|
|
20220318,1158,2515,2515,2510,2510,5319
|
|
20220318,1159,2515,2515,2510,2510,8612
|
|
20220318,1200,2510,2515,2510,2515,2073
|
|
20220318,1201,2515,2515,2510,2510,30902
|
|
20220318,1202,2510,2515,2505,2510,1087433
|
|
20220318,1203,2510,2515,2510,2510,53248
|
|
20220318,1204,2510,2515,2510,2510,24953
|
|
20220318,1205,2510,2510,2510,2510,65501
|
|
20220318,1206,2510,2510,2510,2510,242425
|
|
20220318,1207,2515,2515,2515,2515,29076
|
|
20220318,1208,2515,2515,2510,2510,14313
|
|
20220318,1209,2510,2515,2510,2515,3043
|
|
20220318,1210,2510,2515,2510,2515,3096
|
|
20220318,1211,2510,2515,2510,2515,1501
|
|
20220318,1212,2510,2515,2510,2515,1184554
|
|
20220318,1213,2515,2520,2510,2515,85605
|
|
20220318,1214,2515,2515,2515,2515,41552
|
|
20220318,1215,2510,2515,2510,2515,4152
|
|
20220318,1216,2515,2515,2515,2515,156605
|
|
20220318,1217,2515,2520,2510,2515,40209
|
|
20220318,1218,2515,2520,2515,2520,51443
|
|
20220318,1219,2515,2520,2515,2520,59182
|
|
20220318,1220,2520,2520,2515,2515,30852
|
|
20220318,1221,2520,2525,2515,2525,1621603
|
|
20220318,1222,2520,2525,2515,2520,330169
|
|
20220318,1223,2520,2520,2515,2520,10118
|
|
20220318,1224,2520,2520,2515,2515,50358
|
|
20220318,1225,2520,2525,2520,2520,365922
|
|
20220318,1226,2520,2525,2520,2525,20522
|
|
20220318,1227,2520,2525,2515,2520,217741
|
|
20220318,1228,2520,2520,2515,2520,8228
|
|
20220318,1229,2520,2520,2515,2515,32603
|
|
20220318,1230,2515,2520,2515,2520,52471
|
|
20220318,1231,2520,2520,2515,2520,21868
|
|
20220318,1232,2520,2520,2515,2515,18770
|
|
20220318,1233,2520,2520,2520,2520,3567
|
|
20220318,1234,2520,2520,2515,2520,1732
|
|
20220318,1235,2520,2520,2515,2515,3023
|
|
20220318,1236,2515,2520,2515,2520,27368
|
|
20220318,1237,2520,2520,2520,2520,19346
|
|
20220318,1238,2520,2525,2520,2520,440846
|
|
20220318,1239,2520,2525,2520,2525,39055
|
|
20220318,1240,2520,2525,2520,2520,1838
|
|
20220318,1241,2525,2525,2520,2520,444474
|
|
20220318,1242,2520,2520,2520,2520,88648
|
|
20220318,1243,2520,2520,2515,2515,95039
|
|
20220318,1244,2520,2520,2520,2520,81971
|
|
20220318,1245,2520,2520,2520,2520,75494
|
|
20220318,1246,2520,2520,2515,2515,7574
|
|
20220318,1247,2515,2520,2515,2515,1641
|
|
20220318,1248,2520,2520,2515,2515,17904
|
|
20220318,1249,2515,2520,2515,2520,1023
|
|
20220318,1250,2515,2520,2515,2515,49233
|
|
20220318,1251,2515,2520,2515,2515,4414
|
|
20220318,1252,2515,2520,2515,2515,17528
|
|
20220318,1253,2515,2520,2515,2515,1644
|
|
20220318,1254,2515,2520,2515,2515,246207
|
|
20220318,1255,2520,2520,2515,2515,40162
|
|
20220318,1256,2515,2515,2510,2510,822465
|
|
20220318,1257,2515,2515,2510,2510,371455
|
|
20220318,1258,2515,2515,2510,2510,12154
|
|
20220318,1259,2515,2515,2510,2515,81080
|
|
20220318,1300,2510,2515,2510,2515,239191
|
|
20220318,1301,2515,2515,2510,2515,34894
|
|
20220318,1302,2515,2515,2510,2510,5620
|
|
20220318,1303,2510,2515,2510,2510,79466
|
|
20220318,1304,2510,2515,2510,2510,7109
|
|
20220318,1305,2515,2515,2510,2515,12762
|
|
20220318,1306,2515,2515,2510,2510,2050022
|
|
20220318,1307,2510,2510,2505,2505,27953
|
|
20220318,1308,2510,2510,2505,2505,16486
|
|
20220318,1309,2510,2510,2505,2510,55144
|
|
20220318,1310,2505,2510,2505,2510,17185
|
|
20220318,1311,2510,2510,2505,2510,109491
|
|
20220318,1312,2505,2510,2505,2505,5101
|
|
20220318,1313,2510,2510,2505,2510,43231
|
|
20220318,1314,2510,2510,2505,2510,12879
|
|
20220318,1315,2510,2510,2505,2510,99423
|
|
20220318,1316,2510,2510,2505,2510,35372
|
|
20220318,1317,2505,2510,2505,2505,31863
|
|
20220318,1318,2510,2510,2505,2510,41264
|
|
20220318,1319,2505,2510,2505,2505,25900
|
|
20220318,1320,2505,2510,2505,2510,18245
|
|
20220318,1321,2510,2510,2505,2510,126269
|
|
20220318,1322,2510,2510,2505,2505,273506
|
|
20220318,1323,2505,2510,2505,2505,375474
|
|
20220318,1324,2505,2505,2505,2505,1992589
|
|
20220318,1325,2505,2505,2500,2505,24663
|
|
20220318,1326,2505,2510,2500,2505,194221
|
|
20220318,1327,2505,2510,2505,2505,4803
|
|
20220318,1328,2505,2510,2505,2505,12119
|
|
20220318,1329,2505,2510,2505,2510,5988
|
|
20220318,1330,2510,2510,2505,2510,3533
|
|
20220318,1331,2510,2510,2505,2510,104
|
|
20220318,1332,2510,2510,2505,2505,14505
|
|
20220318,1333,2510,2510,2505,2505,12076
|
|
20220318,1334,2505,2510,2505,2510,8564
|
|
20220318,1335,2505,2510,2505,2510,2871
|
|
20220318,1336,2505,2510,2505,2510,5210
|
|
20220318,1337,2510,2510,2505,2510,1408
|
|
20220318,1338,2510,2510,2510,2510,765
|
|
20220318,1339,2510,2510,2505,2510,38284
|
|
20220318,1340,2510,2510,2505,2505,26536
|
|
20220318,1341,2505,2505,2505,2505,3202
|
|
20220318,1342,2510,2510,2505,2505,99501
|
|
20220318,1343,2505,2505,2505,2505,4795
|
|
20220318,1344,2510,2510,2510,2510,5100
|
|
20220318,1345,2510,2510,2505,2505,52431
|
|
20220318,1346,2505,2510,2505,2510,16667
|
|
20220318,1347,2505,2510,2505,2505,32849
|
|
20220318,1348,2510,2510,2505,2510,16100
|
|
20220318,1349,2510,2510,2505,2510,8454
|
|
20220318,1350,2510,2510,2505,2510,98856
|
|
20220318,1351,2510,2510,2505,2505,4487
|
|
20220318,1352,2510,2510,2505,2510,224559
|
|
20220318,1353,2510,2510,2510,2510,110784
|
|
20220318,1354,2510,2510,2505,2505,104513
|
|
20220318,1355,2510,2515,2505,2505,960719
|
|
20220318,1356,2510,2510,2505,2510,62591
|
|
20220318,1357,2510,2510,2505,2510,7493
|
|
20220318,1358,2505,2510,2505,2510,5945
|
|
20220318,1359,2510,2510,2505,2505,17285
|
|
20220318,1400,2510,2510,2505,2510,12553
|
|
20220318,1401,2505,2510,2505,2505,1423925
|
|
20220318,1402,2505,2505,2500,2500,229726
|
|
20220318,1403,2500,2505,2500,2505,100449
|
|
20220318,1404,2505,2505,2500,2505,346046
|
|
20220318,1405,2510,2510,2505,2505,6212
|
|
20220318,1406,2505,2510,2505,2510,420
|
|
20220318,1407,2505,2510,2505,2505,77938
|
|
20220318,1408,2510,2510,2505,2505,1022
|
|
20220318,1409,2505,2510,2505,2505,364418
|
|
20220318,1410,2505,2505,2500,2505,34942
|
|
20220318,1411,2505,2505,2500,2505,30967
|
|
20220318,1412,2505,2505,2500,2500,32739
|
|
20220318,1413,2505,2505,2500,2505,30603
|
|
20220318,1414,2500,2505,2500,2505,25803
|
|
20220318,1415,2500,2505,2500,2500,2838296
|
|
20220318,1416,2500,2500,2495,2500,232148
|
|
20220318,1417,2500,2500,2495,2495,157161
|
|
20220318,1418,2500,2500,2495,2500,43332
|
|
20220318,1419,2500,2500,2495,2495,110073
|
|
20220318,1420,2500,2500,2495,2495,70318
|
|
20220318,1421,2495,2500,2495,2500,74599
|
|
20220318,1422,2500,2500,2500,2500,1187252
|
|
20220318,1423,2500,2500,2500,2500,263567
|
|
20220318,1424,2500,2500,2495,2500,25596
|
|
20220318,1425,2500,2500,2500,2500,31450
|
|
20220318,1426,2500,2505,2495,2505,181659
|
|
20220318,1427,2500,2500,2495,2495,533252
|
|
20220318,1428,2500,2500,2495,2500,398988
|
|
20220318,1429,2500,2505,2495,2500,87688
|
|
20220318,1430,2500,2500,2495,2500,17236
|
|
20220318,1431,2500,2500,2495,2500,80462
|
|
20220318,1432,2500,2500,2495,2500,26285
|
|
20220318,1433,2500,2500,2495,2495,3917
|
|
20220318,1434,2495,2500,2495,2500,37894
|
|
20220318,1435,2500,2500,2495,2495,13812
|
|
20220318,1436,2500,2500,2495,2500,14554
|
|
20220318,1437,2500,2500,2495,2500,18208
|
|
20220318,1438,2500,2500,2495,2500,46782
|
|
20220318,1439,2500,2500,2495,2500,97159
|
|
20220318,1440,2500,2500,2495,2500,2278
|
|
20220318,1441,2495,2500,2495,2500,66286
|
|
20220318,1442,2495,2495,2495,2495,285061
|
|
20220318,1443,2495,2495,2490,2495,2146547
|
|
20220318,1444,2490,2495,2490,2495,146543
|
|
20220318,1445,2495,2500,2495,2495,65282
|
|
20220318,1446,2495,2495,2490,2495,457583
|
|
20220318,1447,2495,2500,2495,2500,20805
|
|
20220318,1448,2500,2500,2495,2495,437973
|
|
20220318,1449,2495,2495,2490,2495,52498
|
|
20220318,1450,2495,2495,2490,2490,88230
|
|
20220318,1451,2495,2495,2490,2495,9781
|
|
20220318,1452,2490,2495,2490,2490,21268
|
|
20220318,1453,2495,2495,2490,2495,306741
|
|
20220318,1454,2495,2495,2490,2490,2462973
|
|
20220318,1455,2490,2495,2490,2490,488009
|
|
20220318,1456,2490,2495,2490,2490,560500
|
|
20220318,1457,2490,2495,2485,2490,620964
|
|
20220318,1458,2490,2490,2485,2485,158765
|
|
20220318,1459,2490,2490,2485,2490,124514
|
|
20220318,1500,2490,2490,2485,2490,163252
|
|
20220318,1501,2490,2495,2485,2490,1256331
|
|
20220318,1502,2490,2495,2490,2495,29350
|
|
20220318,1503,2495,2495,2485,2490,362632
|
|
20220318,1504,2490,2490,2485,2490,305993
|
|
20220318,1505,2490,2495,2490,2495,14635
|
|
20220318,1506,2495,2495,2485,2490,372094
|
|
20220318,1507,2490,2490,2490,2490,277365
|
|
20220318,1508,2490,2490,2485,2490,31826
|
|
20220318,1509,2490,2490,2485,2490,238013
|
|
20220318,1510,2490,2490,2485,2490,38400
|
|
20220318,1511,2490,2490,2485,2490,88924
|
|
20220318,1512,2485,2490,2485,2485,303697
|
|
20220318,1513,2490,2490,2480,2485,2831091
|
|
20220318,1514,2485,2490,2480,2485,1279878
|
|
20220318,1515,2485,2490,2480,2485,370851
|
|
20220318,1516,2485,2490,2480,2490,33832
|
|
20220318,1517,2485,2490,2480,2480,664024
|
|
20220318,1518,2485,2485,2480,2485,214238
|
|
20220318,1519,2480,2485,2480,2485,145191
|
|
20220318,1520,2485,2485,2480,2485,425253
|
|
20220318,1530,2485,2485,2485,2485,2304773
|